598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,185500,79199950,2350,2350,2350,2350,544
|
|
20231117,185400,79199950,2350,2350,2350,2350,0
|
|
20231117,185300,79199950,2350,2350,2350,2350,0
|
|
20231117,185200,79199950,2350,2350,2350,2350,0
|
|
20231117,185100,79199950,2350,2350,2350,2350,0
|
|
20231117,185000,79199950,2350,2350,2350,2350,0
|
|
20231117,184900,79199950,2350,2350,2350,2350,0
|
|
20231117,184800,79199950,2350,2350,2350,2350,0
|
|
20231117,184700,79199950,2350,2350,2350,2350,0
|
|
20231117,184600,79199950,2350,2350,2350,2350,0
|
|
20231117,184500,79199950,2350,2350,2350,2350,0
|
|
20231117,184400,79199950,2350,2350,2350,2350,0
|
|
20231117,184300,79199950,2350,2350,2350,2350,0
|
|
20231117,184200,79199950,2350,2350,2350,2350,0
|
|
20231117,184100,79199950,2350,2350,2350,2350,0
|
|
20231117,184000,79199950,2350,2350,2350,2350,0
|
|
20231117,183900,79199950,2350,2350,2350,2350,0
|
|
20231117,183800,79199950,2350,2350,2350,2350,0
|
|
20231117,183700,79199950,2350,2350,2350,2350,0
|
|
20231117,183600,79199950,2350,2350,2350,2350,0
|
|
20231117,183500,79199950,2350,2350,2350,2350,0
|
|
20231117,183400,79199950,2350,2350,2350,2350,0
|
|
20231117,183300,79199950,2350,2350,2350,2350,0
|
|
20231117,183200,79199950,2350,2350,2350,2350,0
|
|
20231117,183100,79199950,2350,2350,2350,2350,0
|
|
20231117,183000,79199950,2350,2350,2350,2350,0
|
|
20231117,182900,79199950,2350,2350,2350,2350,0
|
|
20231117,182800,79199950,2350,2350,2350,2350,0
|
|
20231117,182700,79199950,2350,2350,2350,2350,0
|
|
20231117,182600,79199950,2350,2350,2350,2350,0
|
|
20231117,182500,79199950,2350,2350,2350,2350,544
|
|
20231117,182400,79199950,2350,2350,2350,2350,0
|
|
20231117,182300,79199950,2350,2350,2350,2350,0
|
|
20231117,182200,79199950,2350,2350,2350,2350,0
|
|
20231117,182100,79199950,2350,2350,2350,2350,0
|
|
20231117,182000,79199950,2350,2350,2350,2350,0
|
|
20231117,181900,79199950,2350,2350,2350,2350,0
|
|
20231117,181800,79199950,2350,2350,2350,2350,0
|
|
20231117,181700,79199950,2350,2350,2350,2350,0
|
|
20231117,181600,79199950,2350,2350,2350,2350,0
|
|
20231117,181500,79199950,2350,2350,2350,2350,0
|
|
20231117,181400,79199950,2350,2350,2350,2350,0
|
|
20231117,181300,79199950,2350,2350,2350,2350,0
|
|
20231117,181200,79199950,2350,2350,2350,2350,0
|
|
20231117,181100,79199950,2350,2350,2350,2350,0
|
|
20231117,181000,79199950,2350,2350,2350,2350,0
|
|
20231117,180900,79199950,2350,2350,2350,2350,0
|
|
20231117,180800,79199950,2350,2350,2350,2350,0
|
|
20231117,180700,79199950,2350,2350,2350,2350,0
|
|
20231117,180600,79199950,2350,2350,2350,2350,0
|
|
20231117,180500,79199950,2350,2350,2350,2350,0
|
|
20231117,180400,79199950,2350,2350,2350,2350,0
|
|
20231117,180300,79199950,2350,2350,2350,2350,0
|
|
20231117,180200,79199950,2350,2350,2350,2350,0
|
|
20231117,180100,79199950,2350,2350,2350,2350,0
|
|
20231117,180000,79199950,2350,2350,2350,2350,0
|
|
20231117,175900,79199950,2350,2350,2350,2350,0
|
|
20231117,175800,79199950,2350,2350,2350,2350,0
|
|
20231117,175700,79199950,2350,2350,2350,2350,0
|
|
20231117,175600,79199950,2350,2350,2350,2350,0
|
|
20231117,175500,79199950,2350,2350,2350,2350,544
|
|
20231117,175400,79199950,2350,2350,2350,2350,0
|
|
20231117,175300,79199950,2350,2350,2350,2350,0
|
|
20231117,175200,79199950,2350,2350,2350,2350,0
|
|
20231117,175100,79199950,2350,2350,2350,2350,0
|
|
20231117,175000,79199950,2350,2350,2350,2350,0
|
|
20231117,174900,79199950,2350,2350,2350,2350,0
|
|
20231117,174800,79199950,2350,2350,2350,2350,0
|
|
20231117,174700,79199950,2350,2350,2350,2350,0
|
|
20231117,174600,79199950,2350,2350,2350,2350,0
|
|
20231117,174500,79199950,2350,2350,2350,2350,0
|
|
20231117,174400,79199950,2350,2350,2350,2350,0
|
|
20231117,174300,79199950,2350,2350,2350,2350,0
|
|
20231117,174200,79199950,2350,2350,2350,2350,0
|
|
20231117,174100,79199950,2350,2350,2350,2350,0
|
|
20231117,174000,79199950,2350,2350,2350,2350,0
|
|
20231117,173900,79199950,2350,2350,2350,2350,0
|
|
20231117,173800,79199950,2350,2350,2350,2350,0
|
|
20231117,173700,79199950,2350,2350,2350,2350,0
|
|
20231117,173600,79199950,2350,2350,2350,2350,0
|
|
20231117,173500,79199950,2350,2350,2350,2350,0
|
|
20231117,173400,79199950,2350,2350,2350,2350,0
|
|
20231117,173300,79199950,2350,2350,2350,2350,0
|
|
20231117,173200,79199950,2350,2350,2350,2350,0
|
|
20231117,173100,79199950,2350,2350,2350,2350,0
|
|
20231117,173000,79199950,2350,2350,2350,2350,0
|
|
20231117,172900,79199950,2350,2350,2350,2350,0
|
|
20231117,172800,79199950,2350,2350,2350,2350,0
|
|
20231117,172700,79199950,2350,2350,2350,2350,0
|
|
20231117,172600,79199950,2350,2350,2350,2350,0
|
|
20231117,172500,79199950,2350,2350,2350,2350,544
|
|
20231117,172400,79199950,2350,2350,2350,2350,0
|
|
20231117,172300,79199950,2350,2350,2350,2350,0
|
|
20231117,172200,79199950,2350,2350,2350,2350,0
|
|
20231117,172100,79199950,2350,2350,2350,2350,0
|
|
20231117,172000,79199950,2350,2350,2350,2350,0
|
|
20231117,171900,79199950,2350,2350,2350,2350,0
|
|
20231117,171800,79199950,2350,2350,2350,2350,0
|
|
20231117,171700,79199950,2350,2350,2350,2350,0
|
|
20231117,171600,79199950,2350,2350,2350,2350,0
|
|
20231117,171500,79199950,2350,2350,2350,2350,0
|
|
20231117,171400,79199950,2350,2350,2350,2350,0
|
|
20231117,171300,79199950,2350,2350,2350,2350,0
|
|
20231117,171200,79199950,2350,2350,2350,2350,0
|
|
20231117,171100,79199950,2350,2350,2350,2350,0
|
|
20231117,171000,79199950,2350,2350,2350,2350,0
|
|
20231117,170900,79199950,2350,2350,2350,2350,0
|
|
20231117,170800,79199950,2350,2350,2350,2350,0
|
|
20231117,170700,79199950,2350,2350,2350,2350,0
|
|
20231117,170600,79199950,2350,2350,2350,2350,0
|
|
20231117,170500,79199950,2350,2350,2350,2350,0
|
|
20231117,170400,79199950,2350,2350,2350,2350,0
|
|
20231117,170300,79199950,2350,2350,2350,2350,0
|
|
20231117,170200,79199950,2350,2350,2350,2350,0
|
|
20231117,170100,79199950,2350,2350,2350,2350,0
|
|
20231117,170000,79199950,2350,2350,2350,2350,0
|
|
20231117,165900,79199950,2350,2350,2350,2350,0
|
|
20231117,165800,79199950,2350,2350,2350,2350,0
|
|
20231117,165700,79199950,2350,2350,2350,2350,0
|
|
20231117,165600,79199950,2350,2350,2350,2350,0
|
|
20231117,165500,79199950,2350,2350,2350,2350,544
|
|
20231117,165400,79199950,2350,2350,2350,2350,0
|
|
20231117,165300,79199950,2350,2350,2350,2350,0
|
|
20231117,165200,79199950,2350,2350,2350,2350,0
|
|
20231117,165100,79199950,2350,2350,2350,2350,0
|
|
20231117,165000,79199950,2350,2350,2350,2350,0
|
|
20231117,164900,79199950,2350,2350,2350,2350,0
|
|
20231117,164800,79199950,2350,2350,2350,2350,0
|
|
20231117,164700,79199950,2350,2350,2350,2350,0
|
|
20231117,164600,79199950,2350,2350,2350,2350,0
|
|
20231117,164500,79199950,2350,2350,2350,2350,0
|
|
20231117,164400,79199950,2350,2350,2350,2350,0
|
|
20231117,164300,79199950,2350,2350,2350,2350,0
|
|
20231117,164200,79199950,2350,2350,2350,2350,0
|
|
20231117,164100,79199950,2350,2350,2350,2350,0
|
|
20231117,164000,79199950,2350,2350,2350,2350,0
|
|
20231117,163900,79199950,2350,2350,2350,2350,0
|
|
20231117,163800,79199950,2350,2350,2350,2350,0
|
|
20231117,163700,79199950,2350,2350,2350,2350,0
|
|
20231117,163600,79199950,2350,2350,2350,2350,0
|
|
20231117,163500,79199950,2350,2350,2350,2350,0
|
|
20231117,163400,79199950,2350,2350,2350,2350,0
|
|
20231117,163300,79199950,2350,2350,2350,2350,0
|
|
20231117,163200,79199950,2350,2350,2350,2350,0
|
|
20231117,163100,79199950,2350,2350,2350,2350,0
|
|
20231117,163000,79199950,2350,2350,2350,2350,0
|
|
20231117,162900,79199950,2350,2350,2350,2350,0
|
|
20231117,162800,79199950,2350,2350,2350,2350,0
|
|
20231117,162700,79199950,2350,2350,2350,2350,0
|
|
20231117,162600,79199950,2350,2350,2350,2350,0
|
|
20231117,162500,79199950,2350,2350,2350,2350,544
|
|
20231117,162400,79199950,2350,2350,2350,2350,0
|
|
20231117,162300,79199950,2350,2350,2350,2350,0
|
|
20231117,162200,79199950,2350,2350,2350,2350,0
|
|
20231117,162100,79199950,2350,2350,2350,2350,0
|
|
20231117,162000,79199950,2350,2350,2350,2350,0
|
|
20231117,161900,79199950,2350,2350,2350,2350,0
|
|
20231117,161800,79199950,2350,2350,2350,2350,0
|
|
20231117,161700,79199950,2350,2350,2350,2350,0
|
|
20231117,161600,79199950,2350,2350,2350,2350,0
|
|
20231117,161500,79199950,2350,2350,2350,2350,0
|
|
20231117,161400,79199950,2350,2350,2350,2350,0
|
|
20231117,161300,79199950,2350,2350,2350,2350,0
|
|
20231117,161200,79199950,2350,2350,2350,2350,0
|
|
20231117,161100,79199950,2350,2350,2350,2350,0
|
|
20231117,161000,79199950,2350,2350,2350,2350,0
|
|
20231117,160900,79199950,2350,2350,2350,2350,0
|
|
20231117,160800,79199950,2350,2350,2350,2350,0
|
|
20231117,160700,79199950,2350,2350,2350,2350,0
|
|
20231117,160600,79199950,2350,2350,2350,2350,0
|
|
20231117,160500,79199950,2350,2350,2350,2350,0
|
|
20231117,160400,79199950,2350,2350,2350,2350,0
|
|
20231117,160300,79199950,2350,2350,2350,2350,0
|
|
20231117,160200,79199950,2350,2350,2350,2350,0
|
|
20231117,160100,79199950,2350,2350,2350,2350,0
|
|
20231117,160000,79199950,2350,2350,2350,2350,0
|
|
20231117,155900,79199950,2350,2350,2350,2350,0
|
|
20231117,155800,79199950,2350,2350,2350,2350,0
|
|
20231117,155700,79199950,2350,2350,2350,2350,0
|
|
20231117,155600,79199950,2350,2350,2350,2350,0
|
|
20231117,155500,79199950,2350,2350,2350,2350,544
|
|
20231117,155400,79199950,2350,2350,2350,2350,0
|
|
20231117,155300,79199950,2350,2350,2350,2350,0
|
|
20231117,155200,79199950,2350,2350,2350,2350,0
|
|
20231117,155100,79199950,2350,2350,2350,2350,0
|
|
20231117,155000,79199950,2350,2350,2350,2350,0
|
|
20231117,154900,79199950,2350,2350,2350,2350,0
|
|
20231117,154800,79199950,2350,2350,2350,2350,0
|
|
20231117,154700,79199950,2350,2350,2350,2350,0
|
|
20231117,154600,79199950,2350,2350,2350,2350,0
|
|
20231117,154500,79199950,2350,2350,2350,2350,0
|
|
20231117,154400,79199950,2350,2350,2350,2350,0
|
|
20231117,154300,79199950,2350,2350,2350,2350,0
|
|
20231117,154200,79199950,2350,2350,2350,2350,0
|
|
20231117,154100,79199950,2350,2350,2350,2350,0
|
|
20231117,154000,79199950,2350,2350,2350,2350,0
|
|
20231117,153900,79199950,2350,2350,2350,2350,0
|
|
20231117,153800,79199950,2350,2350,2350,2350,0
|
|
20231117,153700,79199950,2350,2350,2350,2350,0
|
|
20231117,153600,79199950,2350,2350,2350,2350,0
|
|
20231117,153500,79199950,2350,2350,2350,2350,0
|
|
20231117,153400,79199950,2350,2350,2350,2350,0
|
|
20231117,153300,79199950,2350,2350,2350,2350,0
|
|
20231117,153200,79199950,2350,2350,2350,2350,0
|
|
20231117,153100,79199950,2350,2350,2350,2350,0
|
|
20231117,153000,79199950,2350,2350,2350,2350,544
|
|
20231117,152900,77921550,2350,2350,2350,2350,0
|
|
20231117,152800,77921550,2350,2350,2350,2350,0
|
|
20231117,152700,77921550,2350,2350,2350,2350,0
|
|
20231117,152600,77921550,2350,2350,2350,2350,0
|
|
20231117,152500,77921550,2350,2350,2350,2350,0
|
|
20231117,152400,77921550,2350,2350,2350,2350,0
|
|
20231117,152300,77921550,2350,2350,2350,2350,0
|
|
20231117,152200,77921550,2350,2350,2350,2350,0
|
|
20231117,152100,77921550,2350,2350,2350,2350,0
|
|
20231117,152000,77921550,2350,2350,2350,2350,0
|
|
20231117,151900,77921550,2350,2340,2350,2340,331
|
|
20231117,151800,77145750,2350,2350,2350,2350,16
|
|
20231117,151700,77108150,2345,2345,2345,2345,0
|
|
20231117,151600,77108150,2345,2345,2345,2345,316
|
|
20231117,151500,76367130,2345,2345,2345,2345,13
|
|
20231117,151400,76336645,2340,2345,2345,2340,43
|
|
20231117,151300,76236010,2340,2345,2345,2340,297
|
|
20231117,151200,75541015,2345,2345,2345,2345,3
|
|
20231117,151100,75533980,2345,2345,2345,2345,3
|
|
20231117,151000,75526945,2345,2345,2345,2345,147
|
|
20231117,150900,75182230,2350,2350,2350,2350,0
|
|
20231117,150800,75182230,2350,2350,2350,2350,11
|
|
20231117,150700,75156380,2345,2345,2345,2345,0
|
|
20231117,150600,75156380,2345,2345,2345,2345,0
|
|
20231117,150500,75156380,2345,2345,2345,2345,655
|
|
20231117,150400,73620405,2345,2345,2345,2345,3
|
|
20231117,150300,73613370,2345,2345,2345,2345,0
|
|
20231117,150200,73613370,2345,2345,2345,2345,311
|
|
20231117,150100,72884075,2350,2350,2350,2350,0
|
|
20231117,150000,72884075,2350,2350,2350,2350,0
|
|
20231117,145900,72884075,2350,2350,2350,2350,17
|
|
20231117,145800,72844125,2345,2345,2345,2345,0
|
|
20231117,145700,72844125,2345,2345,2345,2345,0
|
|
20231117,145600,72844125,2345,2345,2345,2345,139
|
|
20231117,145500,72518170,2355,2355,2355,2355,0
|
|
20231117,145400,72518170,2355,2355,2355,2355,0
|
|
20231117,145300,72518170,2355,2355,2355,2355,0
|
|
20231117,145200,72518170,2355,2355,2355,2355,0
|
|
20231117,145100,72518170,2355,2355,2355,2355,0
|
|
20231117,145000,72518170,2355,2355,2355,2355,0
|
|
20231117,144900,72518170,2355,2355,2355,2355,0
|
|
20231117,144800,72518170,2355,2355,2355,2355,11
|
|
20231117,144700,72492265,2350,2350,2350,2350,360
|
|
20231117,144600,71646265,2340,2340,2340,2340,0
|
|
20231117,144500,71646265,2340,2340,2340,2340,0
|
|
20231117,144400,71646265,2340,2340,2340,2340,0
|
|
20231117,144300,71646265,2340,2340,2340,2340,0
|
|
20231117,144200,71646265,2340,2340,2340,2340,0
|
|
20231117,144100,71646265,2340,2340,2340,2340,0
|
|
20231117,144000,71646265,2340,2340,2340,2340,0
|
|
20231117,143900,71646265,2340,2340,2340,2340,0
|
|
20231117,143800,71646265,2340,2345,2345,2340,400
|
|
20231117,143700,70709210,2350,2350,2350,2350,0
|
|
20231117,143600,70709210,2350,2350,2350,2350,0
|
|
20231117,143500,70709210,2350,2350,2350,2350,0
|
|
20231117,143400,70709210,2350,2350,2350,2350,0
|
|
20231117,143300,70709210,2350,2350,2350,2350,3
|
|
20231117,143200,70702160,2350,2350,2350,2350,0
|
|
20231117,143100,70702160,2350,2350,2350,2350,0
|
|
20231117,143000,70702160,2350,2350,2350,2350,200
|
|
20231117,142900,70232160,2345,2345,2345,2345,0
|
|
20231117,142800,70232160,2345,2345,2345,2345,0
|
|
20231117,142700,70232160,2345,2345,2345,2345,289
|
|
20231117,142600,69554455,2345,2345,2345,2345,0
|
|
20231117,142500,69554455,2345,2345,2345,2345,0
|
|
20231117,142400,69554455,2345,2345,2345,2345,0
|
|
20231117,142300,69554455,2345,2345,2345,2345,1135
|
|
20231117,142200,66892880,2345,2345,2345,2345,0
|
|
20231117,142100,66892880,2345,2345,2345,2345,138
|
|
20231117,142000,66569270,2345,2345,2345,2345,0
|
|
20231117,141900,66569270,2345,2345,2345,2345,50
|
|
20231117,141800,66452020,2345,2345,2345,2345,0
|
|
20231117,141700,66452020,2345,2345,2345,2345,0
|
|
20231117,141600,66452020,2345,2345,2345,2345,141
|
|
20231117,141500,66121375,2345,2345,2345,2345,0
|
|
20231117,141400,66121375,2345,2345,2345,2345,0
|
|
20231117,141300,66121375,2345,2345,2345,2345,0
|
|
20231117,141200,66121375,2345,2345,2345,2345,0
|
|
20231117,141100,66121375,2345,2345,2345,2345,0
|
|
20231117,141000,66121375,2345,2345,2345,2345,0
|
|
20231117,140900,66121375,2345,2345,2345,2345,139
|
|
20231117,140800,65795420,2350,2350,2350,2350,30
|
|
20231117,140700,65724920,2345,2345,2345,2345,150
|
|
20231117,140600,65373170,2345,2345,2345,2345,145
|
|
20231117,140500,65033145,2350,2350,2350,2350,13
|
|
20231117,140400,65002595,2345,2345,2345,2345,0
|
|
20231117,140300,65002595,2345,2345,2345,2345,0
|
|
20231117,140200,65002595,2345,2345,2345,2345,0
|
|
20231117,140100,65002595,2345,2345,2345,2345,0
|
|
20231117,140000,65002595,2345,2350,2350,2345,202
|
|
20231117,135900,64528895,2350,2345,2350,2345,279
|
|
20231117,135800,63874620,2350,2350,2350,2350,0
|
|
20231117,135700,63874620,2350,2350,2350,2350,1878
|
|
20231117,135600,59461320,2355,2355,2355,2355,0
|
|
20231117,135500,59461320,2355,2355,2355,2355,0
|
|
20231117,135400,59461320,2355,2355,2355,2355,0
|
|
20231117,135300,59461320,2355,2355,2355,2355,1048
|
|
20231117,135200,56993280,2355,2355,2355,2355,0
|
|
20231117,135100,56993280,2355,2355,2355,2355,106
|
|
20231117,135000,56743650,2360,2360,2360,2360,0
|
|
20231117,134900,56743650,2360,2360,2360,2360,0
|
|
20231117,134800,56743650,2360,2360,2360,2360,0
|
|
20231117,134700,56743650,2360,2360,2360,2360,0
|
|
20231117,134600,56743650,2360,2355,2360,2355,634
|
|
20231117,134500,55250575,2350,2350,2350,2350,935
|
|
20231117,134400,53053325,2350,2350,2350,2350,0
|
|
20231117,134300,53053325,2350,2350,2350,2350,170
|
|
20231117,134200,52653825,2350,2350,2350,2350,101
|
|
20231117,134100,52416475,2345,2345,2345,2345,148
|
|
20231117,134000,52069415,2350,2350,2350,2350,0
|
|
20231117,133900,52069415,2350,2350,2350,2350,3
|
|
20231117,133800,52062365,2345,2345,2345,2345,0
|
|
20231117,133700,52062365,2345,2345,2345,2345,0
|
|
20231117,133600,52062365,2345,2345,2345,2345,271
|
|
20231117,133500,51426870,2345,2345,2345,2345,142
|
|
20231117,133400,51093880,2340,2340,2340,2340,0
|
|
20231117,133300,51093880,2340,2340,2340,2340,0
|
|
20231117,133200,51093880,2340,2340,2340,2340,0
|
|
20231117,133100,51093880,2340,2340,2340,2340,0
|
|
20231117,133000,51093880,2340,2345,2345,2340,24
|
|
20231117,132900,51037605,2340,2340,2340,2340,0
|
|
20231117,132800,51037605,2340,2340,2340,2340,0
|
|
20231117,132700,51037605,2340,2340,2340,2340,0
|
|
20231117,132600,51037605,2340,2340,2340,2340,0
|
|
20231117,132500,51037605,2340,2340,2340,2340,0
|
|
20231117,132400,51037605,2340,2340,2340,2340,0
|
|
20231117,132300,51037605,2340,2340,2340,2340,0
|
|
20231117,132200,51037605,2340,2340,2340,2340,0
|
|
20231117,132100,51037605,2340,2340,2340,2340,0
|
|
20231117,132000,51037605,2340,2340,2340,2340,0
|
|
20231117,131900,51037605,2340,2340,2340,2340,10
|
|
20231117,131800,51014205,2340,2340,2340,2340,0
|
|
20231117,131700,51014205,2340,2340,2340,2340,0
|
|
20231117,131600,51014205,2340,2340,2340,2340,0
|
|
20231117,131500,51014205,2340,2340,2340,2340,0
|
|
20231117,131400,51014205,2340,2340,2340,2340,0
|
|
20231117,131300,51014205,2340,2340,2340,2340,0
|
|
20231117,131200,51014205,2340,2340,2340,2340,0
|
|
20231117,131100,51014205,2340,2340,2340,2340,0
|
|
20231117,131000,51014205,2340,2340,2340,2340,0
|
|
20231117,130900,51014205,2340,2340,2340,2340,0
|
|
20231117,130800,51014205,2340,2340,2340,2340,0
|
|
20231117,130700,51014205,2340,2340,2340,2340,0
|
|
20231117,130600,51014205,2340,2340,2340,2340,0
|
|
20231117,130500,51014205,2340,2340,2340,2340,5
|
|
20231117,130400,51002505,2340,2340,2340,2340,0
|
|
20231117,130300,51002505,2340,2340,2340,2340,0
|
|
20231117,130200,51002505,2340,2340,2340,2340,50
|
|
20231117,130100,50885505,2345,2345,2345,2345,207
|
|
20231117,130000,50400090,2350,2345,2350,2345,1172
|
|
20231117,125900,47646590,2345,2345,2345,2345,0
|
|
20231117,125800,47646590,2345,2345,2345,2345,0
|
|
20231117,125700,47646590,2345,2345,2345,2345,0
|
|
20231117,125600,47646590,2345,2345,2345,2345,0
|
|
20231117,125500,47646590,2345,2345,2345,2345,908
|
|
20231117,125400,45517330,2345,2345,2345,2345,0
|
|
20231117,125300,45517330,2345,2345,2345,2345,0
|
|
20231117,125200,45517330,2345,2350,2350,2345,11
|
|
20231117,125100,45491485,2350,2350,2350,2350,0
|
|
20231117,125000,45491485,2350,2350,2350,2350,0
|
|
20231117,124900,45491485,2350,2350,2350,2350,10
|
|
20231117,124800,45467985,2350,2350,2350,2350,0
|
|
20231117,124700,45467985,2350,2350,2350,2350,0
|
|
20231117,124600,45467985,2350,2350,2350,2350,14
|
|
20231117,124500,45435085,2340,2340,2340,2340,0
|
|
20231117,124400,45435085,2340,2340,2340,2340,0
|
|
20231117,124300,45435085,2340,2340,2340,2340,0
|
|
20231117,124200,45435085,2340,2340,2340,2340,1
|
|
20231117,124100,45432745,2350,2350,2350,2350,1046
|
|
20231117,124000,42974645,2350,2350,2350,2350,0
|
|
20231117,123900,42974645,2350,2350,2350,2350,0
|
|
20231117,123800,42974645,2350,2350,2350,2350,20
|
|
20231117,123700,42927645,2340,2340,2340,2340,0
|
|
20231117,123600,42927645,2340,2340,2340,2340,0
|
|
20231117,123500,42927645,2340,2340,2340,2340,1
|
|
20231117,123400,42925305,2350,2350,2350,2350,450
|
|
20231117,123300,41867805,2345,2345,2345,2340,5
|
|
20231117,123200,41856085,2345,2345,2345,2345,147
|
|
20231117,123100,41511370,2350,2350,2350,2350,0
|
|
20231117,123000,41511370,2350,2350,2350,2350,0
|
|
20231117,122900,41511370,2350,2350,2350,2350,5
|
|
20231117,122800,41499620,2340,2340,2340,2340,0
|
|
20231117,122700,41499620,2340,2340,2340,2340,0
|
|
20231117,122600,41499620,2340,2340,2340,2340,0
|
|
20231117,122500,41499620,2340,2340,2340,2340,0
|
|
20231117,122400,41499620,2340,2340,2340,2340,0
|
|
20231117,122300,41499620,2340,2340,2340,2340,0
|
|
20231117,122200,41499620,2340,2340,2340,2340,0
|
|
20231117,122100,41499620,2340,2345,2345,2340,2
|
|
20231117,122000,41494935,2335,2335,2335,2335,0
|
|
20231117,121900,41494935,2335,2335,2335,2335,0
|
|
20231117,121800,41494935,2335,2335,2335,2335,0
|
|
20231117,121700,41494935,2335,2335,2335,2335,0
|
|
20231117,121600,41494935,2335,2335,2335,2335,0
|
|
20231117,121500,41494935,2335,2335,2335,2335,0
|
|
20231117,121400,41494935,2335,2340,2340,2335,2642
|
|
20231117,121300,35314915,2345,2345,2345,2345,0
|
|
20231117,121200,35314915,2345,2345,2345,2345,394
|
|
20231117,121100,34390985,2345,2345,2345,2345,105
|
|
20231117,121000,34144760,2345,2345,2345,2345,0
|
|
20231117,120900,34144760,2345,2350,2350,2345,134
|
|
20231117,120800,33830355,2345,2345,2345,2345,5
|
|
20231117,120700,33818630,2345,2345,2345,2345,46
|
|
20231117,120600,33710760,2345,2345,2345,2345,50
|
|
20231117,120500,33593510,2345,2345,2345,2345,0
|
|
20231117,120400,33593510,2345,2345,2345,2345,0
|
|
20231117,120300,33593510,2345,2345,2345,2345,0
|
|
20231117,120200,33593510,2345,2345,2345,2345,0
|
|
20231117,120100,33593510,2345,2345,2345,2345,0
|
|
20231117,120000,33593510,2345,2345,2345,2345,0
|
|
20231117,115900,33593510,2345,2345,2345,2345,20
|
|
20231117,115800,33546610,2350,2350,2350,2350,1770
|
|
20231117,115700,29387110,2350,2350,2350,2350,966
|
|
20231117,115600,27117010,2345,2345,2345,2345,125
|
|
20231117,115500,26823885,2340,2340,2340,2340,375
|
|
20231117,115400,25946385,2345,2345,2345,2345,510
|
|
20231117,115300,24750435,2345,2345,2345,2345,0
|
|
20231117,115200,24750435,2345,2345,2345,2345,5
|
|
20231117,115100,24738710,2345,2345,2345,2345,1
|
|
20231117,115000,24736365,2345,2345,2345,2345,0
|
|
20231117,114900,24736365,2345,2345,2345,2345,0
|
|
20231117,114800,24736365,2345,2345,2345,2345,0
|
|
20231117,114700,24736365,2345,2345,2345,2345,0
|
|
20231117,114600,24736365,2345,2345,2345,2345,0
|
|
20231117,114500,24736365,2345,2345,2345,2345,0
|
|
20231117,114400,24736365,2345,2345,2345,2345,0
|
|
20231117,114300,24736365,2345,2345,2345,2345,0
|
|
20231117,114200,24736365,2345,2345,2345,2345,0
|
|
20231117,114100,24736365,2345,2345,2345,2345,0
|
|
20231117,114000,24736365,2345,2345,2345,2345,0
|
|
20231117,113900,24736365,2345,2345,2345,2345,0
|
|
20231117,113800,24736365,2345,2345,2345,2345,0
|
|
20231117,113700,24736365,2345,2345,2345,2345,0
|
|
20231117,113600,24736365,2345,2345,2345,2345,0
|
|
20231117,113500,24736365,2345,2345,2345,2345,18
|
|
20231117,113400,24694155,2340,2340,2340,2340,0
|
|
20231117,113300,24694155,2340,2340,2340,2340,4
|
|
20231117,113200,24684795,2340,2340,2340,2340,0
|
|
20231117,113100,24684795,2340,2340,2340,2340,40
|
|
20231117,113000,24591195,2340,2340,2340,2340,0
|
|
20231117,112900,24591195,2340,2340,2340,2340,76
|
|
20231117,112800,24413355,2340,2340,2340,2340,0
|
|
20231117,112700,24413355,2340,2340,2340,2340,0
|
|
20231117,112600,24413355,2340,2340,2340,2340,0
|
|
20231117,112500,24413355,2340,2340,2340,2340,9
|
|
20231117,112400,24392295,2345,2345,2345,2345,0
|
|
20231117,112300,24392295,2345,2345,2345,2345,0
|
|
20231117,112200,24392295,2345,2345,2345,2345,0
|
|
20231117,112100,24392295,2345,2345,2345,2345,0
|
|
20231117,112000,24392295,2345,2345,2345,2345,0
|
|
20231117,111900,24392295,2345,2345,2345,2345,1
|
|
20231117,111800,24389950,2345,2345,2345,2345,0
|
|
20231117,111700,24389950,2345,2345,2345,2345,0
|
|
20231117,111600,24389950,2345,2345,2345,2345,0
|
|
20231117,111500,24389950,2345,2345,2345,2345,6
|
|
20231117,111400,24375880,2345,2345,2345,2345,10
|
|
20231117,111300,24352430,2345,2345,2345,2345,15
|
|
20231117,111200,24317255,2340,2340,2340,2340,0
|
|
20231117,111100,24317255,2340,2340,2340,2340,0
|
|
20231117,111000,24317255,2340,2340,2340,2340,0
|
|
20231117,110900,24317255,2340,2340,2340,2340,0
|
|
20231117,110800,24317255,2340,2340,2340,2340,0
|
|
20231117,110700,24317255,2340,2340,2340,2340,0
|
|
20231117,110600,24317255,2340,2340,2340,2340,0
|
|
20231117,110500,24317255,2340,2340,2340,2340,0
|
|
20231117,110400,24317255,2340,2340,2340,2340,0
|
|
20231117,110300,24317255,2340,2340,2340,2340,42
|
|
20231117,110200,24218975,2340,2340,2340,2340,158
|
|
20231117,110100,23849255,2340,2340,2340,2340,0
|
|
20231117,110000,23849255,2340,2340,2340,2340,0
|
|
20231117,105900,23849255,2340,2340,2340,2340,100
|
|
20231117,105800,23615255,2340,2340,2340,2340,0
|
|
20231117,105700,23615255,2340,2340,2340,2340,0
|
|
20231117,105600,23615255,2340,2340,2340,2340,0
|
|
20231117,105500,23615255,2340,2340,2340,2340,0
|
|
20231117,105400,23615255,2340,2340,2340,2340,0
|
|
20231117,105300,23615255,2340,2340,2340,2340,0
|
|
20231117,105200,23615255,2340,2340,2340,2340,0
|
|
20231117,105100,23615255,2340,2340,2340,2340,10
|
|
20231117,105000,23591855,2340,2340,2340,2340,10
|
|
20231117,104900,23568455,2340,2340,2340,2340,0
|
|
20231117,104800,23568455,2340,2340,2340,2340,0
|
|
20231117,104700,23568455,2340,2340,2340,2340,0
|
|
20231117,104600,23568455,2340,2340,2340,2340,200
|
|
20231117,104500,23100455,2340,2340,2340,2340,0
|
|
20231117,104400,23100455,2340,2340,2340,2340,0
|
|
20231117,104300,23100455,2340,2340,2340,2340,208
|
|
20231117,104200,22613735,2340,2340,2340,2340,0
|
|
20231117,104100,22613735,2340,2340,2340,2340,0
|
|
20231117,104000,22613735,2340,2340,2340,2340,1
|
|
20231117,103900,22611395,2335,2335,2335,2335,0
|
|
20231117,103800,22611395,2335,2335,2335,2335,0
|
|
20231117,103700,22611395,2335,2335,2335,2335,0
|
|
20231117,103600,22611395,2335,2335,2335,2335,0
|
|
20231117,103500,22611395,2335,2335,2335,2335,0
|
|
20231117,103400,22611395,2335,2335,2335,2335,0
|
|
20231117,103300,22611395,2335,2335,2335,2335,0
|
|
20231117,103200,22611395,2335,2335,2335,2335,0
|
|
20231117,103100,22611395,2335,2335,2335,2335,0
|
|
20231117,103000,22611395,2335,2335,2335,2335,0
|
|
20231117,102900,22611395,2335,2335,2335,2335,0
|
|
20231117,102800,22611395,2335,2335,2335,2335,0
|
|
20231117,102700,22611395,2335,2335,2335,2335,0
|
|
20231117,102600,22611395,2335,2335,2335,2335,1
|
|
20231117,102500,22609060,2345,2345,2345,2345,0
|
|
20231117,102400,22609060,2345,2345,2345,2345,60
|
|
20231117,102300,22468360,2340,2340,2340,2340,0
|
|
20231117,102200,22468360,2340,2340,2340,2340,0
|
|
20231117,102100,22468360,2340,2340,2340,2340,102
|
|
20231117,102000,22229680,2345,2345,2345,2345,0
|
|
20231117,101900,22229680,2345,2345,2345,2345,0
|
|
20231117,101800,22229680,2345,2345,2345,2345,0
|
|
20231117,101700,22229680,2345,2345,2345,2345,0
|
|
20231117,101600,22229680,2345,2345,2345,2345,50
|
|
20231117,101500,22112430,2335,2335,2335,2335,0
|
|
20231117,101400,22112430,2335,2335,2335,2335,0
|
|
20231117,101300,22112430,2335,2335,2335,2335,0
|
|
20231117,101200,22112430,2335,2335,2335,2335,0
|
|
20231117,101100,22112430,2335,2345,2345,2335,6
|
|
20231117,101000,22098370,2335,2335,2335,2335,1
|
|
20231117,100900,22096035,2340,2340,2340,2340,3
|
|
20231117,100800,22089015,2340,2340,2340,2340,55
|
|
20231117,100700,21960315,2340,2340,2340,2340,2300
|
|
20231117,100600,16578315,2335,2335,2335,2335,0
|
|
20231117,100500,16578315,2335,2335,2335,2335,0
|
|
20231117,100400,16578315,2335,2335,2335,2335,0
|
|
20231117,100300,16578315,2335,2335,2335,2335,0
|
|
20231117,100200,16578315,2335,2335,2335,2335,0
|
|
20231117,100100,16578315,2335,2335,2335,2335,0
|
|
20231117,100000,16578315,2335,2335,2335,2335,0
|
|
20231117,095900,16578315,2335,2335,2335,2335,0
|
|
20231117,095800,16578315,2335,2335,2335,2335,0
|
|
20231117,095700,16578315,2335,2335,2335,2335,0
|
|
20231117,095600,16578315,2335,2335,2335,2335,0
|
|
20231117,095500,16578315,2335,2335,2335,2335,0
|
|
20231117,095400,16578315,2335,2335,2335,2335,306
|
|
20231117,095300,15863805,2330,2330,2330,2330,0
|
|
20231117,095200,15863805,2330,2330,2330,2330,0
|
|
20231117,095100,15863805,2330,2330,2330,2330,0
|
|
20231117,095000,15863805,2330,2330,2330,2330,0
|
|
20231117,094900,15863805,2330,2330,2330,2330,0
|
|
20231117,094800,15863805,2330,2330,2330,2330,443
|
|
20231117,094700,14831615,2330,2330,2330,2330,10
|
|
20231117,094600,14808315,2330,2330,2330,2330,10
|
|
20231117,094500,14785015,2330,2330,2330,2330,0
|
|
20231117,094400,14785015,2330,2330,2330,2330,437
|
|
20231117,094300,13766805,2330,2330,2330,2330,0
|
|
20231117,094200,13766805,2330,2330,2330,2330,100
|
|
20231117,094100,13533805,2325,2325,2325,2325,343
|
|
20231117,094000,12736330,2330,2330,2330,2330,0
|
|
20231117,093900,12736330,2330,2330,2330,2330,1534
|
|
20231117,093800,9162110,2335,2335,2335,2335,11
|
|
20231117,093700,9136425,2335,2335,2335,2335,101
|
|
20231117,093600,8900590,2340,2345,2345,2340,19
|
|
20231117,093500,8856120,2345,2345,2345,2345,21
|
|
20231117,093400,8806875,2345,2345,2350,2345,50
|
|
20231117,093300,8689620,2345,2340,2345,2340,125
|
|
20231117,093200,8396525,2340,2340,2340,2340,60
|
|
20231117,093100,8256125,2340,2340,2340,2340,6
|
|
20231117,093000,8242085,2340,2340,2340,2340,0
|
|
20231117,092900,8242085,2340,2340,2340,2340,0
|
|
20231117,092800,8242085,2340,2340,2340,2340,0
|
|
20231117,092700,8242085,2340,2340,2340,2340,0
|
|
20231117,092600,8242085,2340,2340,2340,2340,0
|
|
20231117,092500,8242085,2340,2340,2340,2340,0
|
|
20231117,092400,8242085,2340,2340,2340,2340,0
|
|
20231117,092300,8242085,2340,2340,2340,2340,1010
|
|
20231117,092200,5878685,2340,2340,2340,2340,60
|
|
20231117,092100,5738285,2340,2340,2340,2340,0
|
|
20231117,092000,5738285,2340,2340,2340,2340,0
|
|
20231117,091900,5738285,2340,2340,2340,2340,0
|
|
20231117,091800,5738285,2340,2340,2340,2340,0
|
|
20231117,091700,5738285,2340,2340,2340,2340,0
|
|
20231117,091600,5738285,2340,2340,2340,2340,1
|
|
20231117,091500,5735945,2335,2335,2335,2335,0
|
|
20231117,091400,5735945,2335,2335,2335,2335,73
|
|
20231117,091300,5565490,2330,2330,2330,2330,0
|
|
20231117,091200,5565490,2330,2330,2330,2330,0
|
|
20231117,091100,5565490,2330,2330,2330,2330,312
|
|
20231117,091000,4838530,2330,2330,2330,2330,340
|
|
20231117,090900,4046330,2335,2330,2335,2330,501
|
|
20231117,090800,2878995,2335,2335,2335,2335,37
|
|
20231117,090700,2792600,2335,2335,2335,2335,18
|
|
20231117,090600,2750570,2335,2335,2335,2335,284
|
|
20231117,090500,2087430,2335,2335,2335,2335,0
|
|
20231117,090400,2087430,2335,2335,2335,2335,654
|
|
20231117,090300,560340,2340,2340,2340,2340,23
|
|
20231117,090200,506520,2345,2345,2345,2345,2
|
|
20231117,090100,501830,2345,2345,2345,2345,21
|
|
20231117,090000,452585,2345,2345,2345,2345,193
|