595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,185200,100943940,2340,2340,2340,2340,487
|
|
20231120,185100,100943940,2340,2340,2340,2340,0
|
|
20231120,185000,100943940,2340,2340,2340,2340,0
|
|
20231120,184900,100943940,2340,2340,2340,2340,0
|
|
20231120,184800,100943940,2340,2340,2340,2340,0
|
|
20231120,184700,100943940,2340,2340,2340,2340,0
|
|
20231120,184600,100943940,2340,2340,2340,2340,0
|
|
20231120,184500,100943940,2340,2340,2340,2340,0
|
|
20231120,184400,100943940,2340,2340,2340,2340,0
|
|
20231120,184300,100943940,2340,2340,2340,2340,0
|
|
20231120,184200,100943940,2340,2340,2340,2340,0
|
|
20231120,184100,100943940,2340,2340,2340,2340,0
|
|
20231120,184000,100943940,2340,2340,2340,2340,0
|
|
20231120,183900,100943940,2340,2340,2340,2340,0
|
|
20231120,183800,100943940,2340,2340,2340,2340,0
|
|
20231120,183700,100943940,2340,2340,2340,2340,0
|
|
20231120,183600,100943940,2340,2340,2340,2340,0
|
|
20231120,183500,100943940,2340,2340,2340,2340,0
|
|
20231120,183400,100943940,2340,2340,2340,2340,0
|
|
20231120,183300,100943940,2340,2340,2340,2340,0
|
|
20231120,183200,100943940,2340,2340,2340,2340,0
|
|
20231120,183100,100943940,2340,2340,2340,2340,0
|
|
20231120,183000,100943940,2340,2340,2340,2340,0
|
|
20231120,182900,100943940,2340,2340,2340,2340,0
|
|
20231120,182800,100943940,2340,2340,2340,2340,0
|
|
20231120,182700,100943940,2340,2340,2340,2340,0
|
|
20231120,182600,100943940,2340,2340,2340,2340,0
|
|
20231120,182500,100943940,2340,2340,2340,2340,0
|
|
20231120,182400,100943940,2340,2340,2340,2340,0
|
|
20231120,182300,100943940,2340,2340,2340,2340,0
|
|
20231120,182200,100943940,2340,2340,2340,2340,487
|
|
20231120,182100,100943940,2340,2340,2340,2340,0
|
|
20231120,182000,100943940,2340,2340,2340,2340,0
|
|
20231120,181900,100943940,2340,2340,2340,2340,0
|
|
20231120,181800,100943940,2340,2340,2340,2340,0
|
|
20231120,181700,100943940,2340,2340,2340,2340,0
|
|
20231120,181600,100943940,2340,2340,2340,2340,0
|
|
20231120,181500,100943940,2340,2340,2340,2340,0
|
|
20231120,181400,100943940,2340,2340,2340,2340,0
|
|
20231120,181300,100943940,2340,2340,2340,2340,0
|
|
20231120,181200,100943940,2340,2340,2340,2340,0
|
|
20231120,181100,100943940,2340,2340,2340,2340,0
|
|
20231120,181000,100943940,2340,2340,2340,2340,0
|
|
20231120,180900,100943940,2340,2340,2340,2340,0
|
|
20231120,180800,100943940,2340,2340,2340,2340,0
|
|
20231120,180700,100943940,2340,2340,2340,2340,0
|
|
20231120,180600,100943940,2340,2340,2340,2340,0
|
|
20231120,180500,100943940,2340,2340,2340,2340,0
|
|
20231120,180400,100943940,2340,2340,2340,2340,0
|
|
20231120,180300,100943940,2340,2340,2340,2340,0
|
|
20231120,180200,100943940,2340,2340,2340,2340,0
|
|
20231120,180100,100943940,2340,2340,2340,2340,0
|
|
20231120,180000,100943940,2340,2340,2340,2340,0
|
|
20231120,175900,100943940,2340,2340,2340,2340,0
|
|
20231120,175800,100943940,2340,2340,2340,2340,0
|
|
20231120,175700,100943940,2340,2340,2340,2340,0
|
|
20231120,175600,100943940,2340,2340,2340,2340,0
|
|
20231120,175500,100943940,2340,2340,2340,2340,0
|
|
20231120,175400,100943940,2340,2340,2340,2340,0
|
|
20231120,175300,100943940,2340,2340,2340,2340,0
|
|
20231120,175200,100943940,2340,2340,2340,2340,487
|
|
20231120,175100,100943940,2340,2340,2340,2340,0
|
|
20231120,175000,100943940,2340,2340,2340,2340,0
|
|
20231120,174900,100943940,2340,2340,2340,2340,0
|
|
20231120,174800,100943940,2340,2340,2340,2340,0
|
|
20231120,174700,100943940,2340,2340,2340,2340,0
|
|
20231120,174600,100943940,2340,2340,2340,2340,0
|
|
20231120,174500,100943940,2340,2340,2340,2340,0
|
|
20231120,174400,100943940,2340,2340,2340,2340,0
|
|
20231120,174300,100943940,2340,2340,2340,2340,0
|
|
20231120,174200,100943940,2340,2340,2340,2340,0
|
|
20231120,174100,100943940,2340,2340,2340,2340,0
|
|
20231120,174000,100943940,2340,2340,2340,2340,0
|
|
20231120,173900,100943940,2340,2340,2340,2340,0
|
|
20231120,173800,100943940,2340,2340,2340,2340,0
|
|
20231120,173700,100943940,2340,2340,2340,2340,0
|
|
20231120,173600,100943940,2340,2340,2340,2340,0
|
|
20231120,173500,100943940,2340,2340,2340,2340,0
|
|
20231120,173400,100943940,2340,2340,2340,2340,0
|
|
20231120,173300,100943940,2340,2340,2340,2340,0
|
|
20231120,173200,100943940,2340,2340,2340,2340,0
|
|
20231120,173100,100943940,2340,2340,2340,2340,0
|
|
20231120,173000,100943940,2340,2340,2340,2340,0
|
|
20231120,172900,100943940,2340,2340,2340,2340,0
|
|
20231120,172800,100943940,2340,2340,2340,2340,0
|
|
20231120,172700,100943940,2340,2340,2340,2340,0
|
|
20231120,172600,100943940,2340,2340,2340,2340,0
|
|
20231120,172500,100943940,2340,2340,2340,2340,0
|
|
20231120,172400,100943940,2340,2340,2340,2340,0
|
|
20231120,172300,100943940,2340,2340,2340,2340,0
|
|
20231120,172200,100943940,2340,2340,2340,2340,487
|
|
20231120,172100,100943940,2340,2340,2340,2340,0
|
|
20231120,172000,100943940,2340,2340,2340,2340,0
|
|
20231120,171900,100943940,2340,2340,2340,2340,0
|
|
20231120,171800,100943940,2340,2340,2340,2340,0
|
|
20231120,171700,100943940,2340,2340,2340,2340,0
|
|
20231120,171600,100943940,2340,2340,2340,2340,0
|
|
20231120,171500,100943940,2340,2340,2340,2340,0
|
|
20231120,171400,100943940,2340,2340,2340,2340,0
|
|
20231120,171300,100943940,2340,2340,2340,2340,0
|
|
20231120,171200,100943940,2340,2340,2340,2340,0
|
|
20231120,171100,100943940,2340,2340,2340,2340,0
|
|
20231120,171000,100943940,2340,2340,2340,2340,0
|
|
20231120,170900,100943940,2340,2340,2340,2340,0
|
|
20231120,170800,100943940,2340,2340,2340,2340,0
|
|
20231120,170700,100943940,2340,2340,2340,2340,0
|
|
20231120,170600,100943940,2340,2340,2340,2340,0
|
|
20231120,170500,100943940,2340,2340,2340,2340,0
|
|
20231120,170400,100943940,2340,2340,2340,2340,0
|
|
20231120,170300,100943940,2340,2340,2340,2340,0
|
|
20231120,170200,100943940,2340,2340,2340,2340,0
|
|
20231120,170100,100943940,2340,2340,2340,2340,0
|
|
20231120,170000,100943940,2340,2340,2340,2340,0
|
|
20231120,165900,100943940,2340,2340,2340,2340,0
|
|
20231120,165800,100943940,2340,2340,2340,2340,0
|
|
20231120,165700,100943940,2340,2340,2340,2340,0
|
|
20231120,165600,100943940,2340,2340,2340,2340,0
|
|
20231120,165500,100943940,2340,2340,2340,2340,0
|
|
20231120,165400,100943940,2340,2340,2340,2340,0
|
|
20231120,165300,100943940,2340,2340,2340,2340,0
|
|
20231120,165200,100943940,2340,2340,2340,2340,487
|
|
20231120,165100,100943940,2340,2340,2340,2340,0
|
|
20231120,165000,100943940,2340,2340,2340,2340,0
|
|
20231120,164900,100943940,2340,2340,2340,2340,0
|
|
20231120,164800,100943940,2340,2340,2340,2340,0
|
|
20231120,164700,100943940,2340,2340,2340,2340,0
|
|
20231120,164600,100943940,2340,2340,2340,2340,0
|
|
20231120,164500,100943940,2340,2340,2340,2340,0
|
|
20231120,164400,100943940,2340,2340,2340,2340,0
|
|
20231120,164300,100943940,2340,2340,2340,2340,0
|
|
20231120,164200,100943940,2340,2340,2340,2340,0
|
|
20231120,164100,100943940,2340,2340,2340,2340,0
|
|
20231120,164000,100943940,2340,2340,2340,2340,0
|
|
20231120,163900,100943940,2340,2340,2340,2340,0
|
|
20231120,163800,100943940,2340,2340,2340,2340,0
|
|
20231120,163700,100943940,2340,2340,2340,2340,0
|
|
20231120,163600,100943940,2340,2340,2340,2340,0
|
|
20231120,163500,100943940,2340,2340,2340,2340,0
|
|
20231120,163400,100943940,2340,2340,2340,2340,0
|
|
20231120,163300,100943940,2340,2340,2340,2340,0
|
|
20231120,163200,100943940,2340,2340,2340,2340,0
|
|
20231120,163100,100943940,2340,2340,2340,2340,0
|
|
20231120,163000,100943940,2340,2340,2340,2340,0
|
|
20231120,162900,100943940,2340,2340,2340,2340,0
|
|
20231120,162800,100943940,2340,2340,2340,2340,0
|
|
20231120,162700,100943940,2340,2340,2340,2340,0
|
|
20231120,162600,100943940,2340,2340,2340,2340,0
|
|
20231120,162500,100943940,2340,2340,2340,2340,0
|
|
20231120,162400,100943940,2340,2340,2340,2340,0
|
|
20231120,162300,100943940,2340,2340,2340,2340,0
|
|
20231120,162200,100943940,2340,2340,2340,2340,487
|
|
20231120,162100,100943940,2340,2340,2340,2340,0
|
|
20231120,162000,100943940,2340,2340,2340,2340,0
|
|
20231120,161900,100943940,2340,2340,2340,2340,0
|
|
20231120,161800,100943940,2340,2340,2340,2340,0
|
|
20231120,161700,100943940,2340,2340,2340,2340,0
|
|
20231120,161600,100943940,2340,2340,2340,2340,0
|
|
20231120,161500,100943940,2340,2340,2340,2340,0
|
|
20231120,161400,100943940,2340,2340,2340,2340,0
|
|
20231120,161300,100943940,2340,2340,2340,2340,0
|
|
20231120,161200,100943940,2340,2340,2340,2340,0
|
|
20231120,161100,100943940,2340,2340,2340,2340,0
|
|
20231120,161000,100943940,2340,2340,2340,2340,0
|
|
20231120,160900,100943940,2340,2340,2340,2340,0
|
|
20231120,160800,100943940,2340,2340,2340,2340,0
|
|
20231120,160700,100943940,2340,2340,2340,2340,0
|
|
20231120,160600,100943940,2340,2340,2340,2340,0
|
|
20231120,160500,100943940,2340,2340,2340,2340,0
|
|
20231120,160400,100943940,2340,2340,2340,2340,0
|
|
20231120,160300,100943940,2340,2340,2340,2340,0
|
|
20231120,160200,100943940,2340,2340,2340,2340,0
|
|
20231120,160100,100943940,2340,2340,2340,2340,0
|
|
20231120,160000,100943940,2340,2340,2340,2340,0
|
|
20231120,155900,100943940,2340,2340,2340,2340,0
|
|
20231120,155800,100943940,2340,2340,2340,2340,0
|
|
20231120,155700,100943940,2340,2340,2340,2340,0
|
|
20231120,155600,100943940,2340,2340,2340,2340,0
|
|
20231120,155500,100943940,2340,2340,2340,2340,0
|
|
20231120,155400,100943940,2340,2340,2340,2340,0
|
|
20231120,155300,100943940,2340,2340,2340,2340,0
|
|
20231120,155200,100943940,2340,2340,2340,2340,487
|
|
20231120,155100,100943940,2340,2340,2340,2340,0
|
|
20231120,155000,100943940,2340,2340,2340,2340,0
|
|
20231120,154900,100943940,2340,2340,2340,2340,0
|
|
20231120,154800,100943940,2340,2340,2340,2340,0
|
|
20231120,154700,100943940,2340,2340,2340,2340,0
|
|
20231120,154600,100943940,2340,2340,2340,2340,0
|
|
20231120,154500,100943940,2340,2340,2340,2340,0
|
|
20231120,154400,100943940,2340,2340,2340,2340,0
|
|
20231120,154300,100943940,2340,2340,2340,2340,0
|
|
20231120,154200,100943940,2340,2340,2340,2340,0
|
|
20231120,154100,100943940,2340,2340,2340,2340,0
|
|
20231120,154000,100943940,2340,2340,2340,2340,0
|
|
20231120,153900,100943940,2340,2340,2340,2340,0
|
|
20231120,153800,100943940,2340,2340,2340,2340,0
|
|
20231120,153700,100943940,2340,2340,2340,2340,0
|
|
20231120,153600,100943940,2340,2340,2340,2340,0
|
|
20231120,153500,100943940,2340,2340,2340,2340,0
|
|
20231120,153400,100943940,2340,2340,2340,2340,0
|
|
20231120,153300,100943940,2340,2340,2340,2340,0
|
|
20231120,153200,100943940,2340,2340,2340,2340,0
|
|
20231120,153100,100943940,2340,2340,2340,2340,0
|
|
20231120,153000,100943940,2340,2340,2340,2340,487
|
|
20231120,152900,99804360,2340,2340,2340,2340,0
|
|
20231120,152800,99804360,2340,2340,2340,2340,0
|
|
20231120,152700,99804360,2340,2340,2340,2340,0
|
|
20231120,152600,99804360,2340,2340,2340,2340,0
|
|
20231120,152500,99804360,2340,2340,2340,2340,0
|
|
20231120,152400,99804360,2340,2340,2340,2340,0
|
|
20231120,152300,99804360,2340,2340,2340,2340,0
|
|
20231120,152200,99804360,2340,2340,2340,2340,0
|
|
20231120,152100,99804360,2340,2340,2340,2340,0
|
|
20231120,152000,99804360,2340,2340,2340,2340,0
|
|
20231120,151900,99804360,2340,2340,2340,2340,1
|
|
20231120,151800,99802020,2340,2340,2340,2340,762
|
|
20231120,151700,98018940,2345,2345,2345,2345,1
|
|
20231120,151600,98016595,2345,2345,2345,2345,4
|
|
20231120,151500,98007215,2345,2345,2345,2345,0
|
|
20231120,151400,98007215,2345,2345,2345,2345,123
|
|
20231120,151300,97718780,2345,2345,2345,2345,1
|
|
20231120,151200,97716435,2345,2345,2345,2345,0
|
|
20231120,151100,97716435,2345,2345,2345,2345,0
|
|
20231120,151000,97716435,2345,2345,2345,2345,1
|
|
20231120,150900,97714090,2340,2340,2340,2340,0
|
|
20231120,150800,97714090,2340,2340,2340,2340,0
|
|
20231120,150700,97714090,2340,2340,2340,2340,0
|
|
20231120,150600,97714090,2340,2340,2340,2340,0
|
|
20231120,150500,97714090,2340,2340,2340,2340,0
|
|
20231120,150400,97714090,2340,2340,2340,2340,0
|
|
20231120,150300,97714090,2340,2340,2340,2340,0
|
|
20231120,150200,97714090,2340,2340,2340,2340,0
|
|
20231120,150100,97714090,2340,2340,2340,2340,0
|
|
20231120,150000,97714090,2340,2340,2340,2340,0
|
|
20231120,145900,97714090,2340,2340,2340,2340,700
|
|
20231120,145800,96076090,2350,2350,2350,2350,20
|
|
20231120,145700,96029090,2350,2350,2350,2350,5
|
|
20231120,145600,96017340,2350,2350,2350,2350,0
|
|
20231120,145500,96017340,2350,2350,2350,2350,0
|
|
20231120,145400,96017340,2350,2350,2350,2350,0
|
|
20231120,145300,96017340,2350,2350,2350,2350,500
|
|
20231120,145200,94842340,2350,2350,2350,2350,0
|
|
20231120,145100,94842340,2350,2350,2350,2350,0
|
|
20231120,145000,94842340,2350,2350,2350,2350,0
|
|
20231120,144900,94842340,2350,2350,2350,2350,0
|
|
20231120,144800,94842340,2350,2350,2350,2350,0
|
|
20231120,144700,94842340,2350,2350,2350,2350,0
|
|
20231120,144600,94842340,2350,2345,2350,2345,6
|
|
20231120,144500,94828265,2350,2350,2350,2350,0
|
|
20231120,144400,94828265,2350,2350,2350,2350,0
|
|
20231120,144300,94828265,2350,2350,2350,2350,0
|
|
20231120,144200,94828265,2350,2350,2350,2350,0
|
|
20231120,144100,94828265,2350,2340,2350,2340,320
|
|
20231120,144000,94079425,2340,2340,2340,2340,0
|
|
20231120,143900,94079425,2340,2340,2340,2340,0
|
|
20231120,143800,94079425,2340,2340,2340,2340,0
|
|
20231120,143700,94079425,2340,2340,2340,2340,19
|
|
20231120,143600,94034965,2340,2345,2345,2340,706
|
|
20231120,143500,92380310,2345,2345,2345,2345,40
|
|
20231120,143400,92286510,2345,2345,2345,2345,438
|
|
20231120,143300,91259400,2345,2345,2345,2345,0
|
|
20231120,143200,91259400,2345,2345,2345,2345,4
|
|
20231120,143100,91250020,2345,2345,2345,2345,0
|
|
20231120,143000,91250020,2345,2345,2345,2345,0
|
|
20231120,142900,91250020,2345,2345,2345,2345,0
|
|
20231120,142800,91250020,2345,2345,2345,2345,0
|
|
20231120,142700,91250020,2345,2345,2345,2345,100
|
|
20231120,142600,91015520,2345,2345,2345,2345,0
|
|
20231120,142500,91015520,2345,2345,2345,2345,0
|
|
20231120,142400,91015520,2345,2345,2345,2345,0
|
|
20231120,142300,91015520,2345,2345,2345,2345,10
|
|
20231120,142200,90992070,2345,2345,2345,2345,0
|
|
20231120,142100,90992070,2345,2345,2345,2345,0
|
|
20231120,142000,90992070,2345,2345,2345,2345,1
|
|
20231120,141900,90989725,2340,2340,2340,2340,0
|
|
20231120,141800,90989725,2340,2340,2340,2340,0
|
|
20231120,141700,90989725,2340,2340,2340,2340,0
|
|
20231120,141600,90989725,2340,2340,2340,2340,0
|
|
20231120,141500,90989725,2340,2340,2340,2340,0
|
|
20231120,141400,90989725,2340,2340,2340,2340,0
|
|
20231120,141300,90989725,2340,2340,2340,2340,0
|
|
20231120,141200,90989725,2340,2340,2340,2340,0
|
|
20231120,141100,90989725,2340,2340,2340,2340,110
|
|
20231120,141000,90732325,2340,2340,2340,2340,0
|
|
20231120,140900,90732325,2340,2340,2340,2340,0
|
|
20231120,140800,90732325,2340,2340,2340,2340,0
|
|
20231120,140700,90732325,2340,2340,2340,2340,491
|
|
20231120,140600,89583385,2340,2340,2340,2340,0
|
|
20231120,140500,89583385,2340,2340,2340,2340,134
|
|
20231120,140400,89269825,2340,2340,2340,2340,0
|
|
20231120,140300,89269825,2340,2340,2340,2340,0
|
|
20231120,140200,89269825,2340,2340,2340,2340,0
|
|
20231120,140100,89269825,2340,2340,2340,2340,0
|
|
20231120,140000,89269825,2340,2340,2340,2340,0
|
|
20231120,135900,89269825,2340,2340,2340,2340,0
|
|
20231120,135800,89269825,2340,2340,2340,2340,0
|
|
20231120,135700,89269825,2340,2340,2340,2340,54
|
|
20231120,135600,89143465,2345,2345,2345,2345,0
|
|
20231120,135500,89143465,2345,2345,2345,2345,0
|
|
20231120,135400,89143465,2345,2345,2345,2345,0
|
|
20231120,135300,89143465,2345,2345,2345,2345,0
|
|
20231120,135200,89143465,2345,2345,2345,2345,0
|
|
20231120,135100,89143465,2345,2345,2345,2345,0
|
|
20231120,135000,89143465,2345,2345,2345,2345,1
|
|
20231120,134900,89141120,2345,2345,2345,2345,0
|
|
20231120,134800,89141120,2345,2345,2345,2345,0
|
|
20231120,134700,89141120,2345,2345,2345,2345,0
|
|
20231120,134600,89141120,2345,2345,2345,2345,0
|
|
20231120,134500,89141120,2345,2345,2345,2345,1
|
|
20231120,134400,89138775,2345,2345,2345,2345,0
|
|
20231120,134300,89138775,2345,2345,2345,2345,0
|
|
20231120,134200,89138775,2345,2345,2345,2345,0
|
|
20231120,134100,89138775,2345,2345,2345,2345,0
|
|
20231120,134000,89138775,2345,2345,2345,2345,0
|
|
20231120,133900,89138775,2345,2345,2345,2345,0
|
|
20231120,133800,89138775,2345,2345,2345,2345,0
|
|
20231120,133700,89138775,2345,2345,2345,2345,0
|
|
20231120,133600,89138775,2345,2345,2345,2345,0
|
|
20231120,133500,89138775,2345,2345,2345,2345,0
|
|
20231120,133400,89138775,2345,2345,2345,2345,0
|
|
20231120,133300,89138775,2345,2345,2345,2345,0
|
|
20231120,133200,89138775,2345,2345,2345,2345,0
|
|
20231120,133100,89138775,2345,2345,2345,2345,0
|
|
20231120,133000,89138775,2345,2345,2345,2345,0
|
|
20231120,132900,89138775,2345,2345,2345,2345,0
|
|
20231120,132800,89138775,2345,2345,2345,2345,0
|
|
20231120,132700,89138775,2345,2345,2345,2345,1
|
|
20231120,132600,89136430,2345,2345,2345,2345,0
|
|
20231120,132500,89136430,2345,2345,2345,2345,50
|
|
20231120,132400,89019180,2345,2345,2345,2345,0
|
|
20231120,132300,89019180,2345,2345,2345,2345,1
|
|
20231120,132200,89016835,2345,2345,2345,2345,700
|
|
20231120,132100,87375335,2340,2340,2340,2340,0
|
|
20231120,132000,87375335,2340,2340,2340,2340,0
|
|
20231120,131900,87375335,2340,2340,2340,2340,0
|
|
20231120,131800,87375335,2340,2340,2340,2340,0
|
|
20231120,131700,87375335,2340,2340,2340,2340,0
|
|
20231120,131600,87375335,2340,2340,2340,2340,0
|
|
20231120,131500,87375335,2340,2340,2340,2340,0
|
|
20231120,131400,87375335,2340,2340,2340,2340,0
|
|
20231120,131300,87375335,2340,2340,2340,2340,0
|
|
20231120,131200,87375335,2340,2340,2340,2340,0
|
|
20231120,131100,87375335,2340,2340,2340,2340,0
|
|
20231120,131000,87375335,2340,2340,2340,2340,536
|
|
20231120,130900,86121095,2345,2345,2345,2345,3
|
|
20231120,130800,86114060,2345,2345,2345,2345,0
|
|
20231120,130700,86114060,2345,2345,2345,2345,0
|
|
20231120,130600,86114060,2345,2345,2345,2345,0
|
|
20231120,130500,86114060,2345,2345,2345,2345,3
|
|
20231120,130400,86107025,2345,2345,2345,2345,0
|
|
20231120,130300,86107025,2345,2345,2345,2345,0
|
|
20231120,130200,86107025,2345,2345,2345,2345,137
|
|
20231120,130100,85785760,2340,2340,2340,2340,0
|
|
20231120,130000,85785760,2340,2340,2340,2340,1015
|
|
20231120,125900,83410660,2345,2345,2345,2345,525
|
|
20231120,125800,82179535,2340,2340,2340,2340,0
|
|
20231120,125700,82179535,2340,2340,2340,2340,0
|
|
20231120,125600,82179535,2340,2340,2340,2340,0
|
|
20231120,125500,82179535,2340,2340,2340,2340,100
|
|
20231120,125400,81945535,2340,2340,2340,2340,3
|
|
20231120,125300,81938515,2340,2340,2340,2340,96
|
|
20231120,125200,81713875,2330,2335,2335,2330,12
|
|
20231120,125100,81685910,2330,2330,2330,2330,0
|
|
20231120,125000,81685910,2330,2330,2330,2330,0
|
|
20231120,124900,81685910,2330,2330,2330,2330,0
|
|
20231120,124800,81685910,2330,2330,2330,2330,0
|
|
20231120,124700,81685910,2330,2330,2330,2330,1307
|
|
20231120,124600,78640600,2335,2340,2340,2335,1212
|
|
20231120,124500,75809555,2350,2350,2350,2350,0
|
|
20231120,124400,75809555,2350,2350,2350,2350,0
|
|
20231120,124300,75809555,2350,2350,2350,2350,0
|
|
20231120,124200,75809555,2350,2350,2350,2350,1
|
|
20231120,124100,75807205,2350,2350,2350,2350,8
|
|
20231120,124000,75788405,2350,2350,2350,2350,0
|
|
20231120,123900,75788405,2350,2350,2350,2350,0
|
|
20231120,123800,75788405,2350,2350,2350,2350,0
|
|
20231120,123700,75788405,2350,2350,2350,2350,0
|
|
20231120,123600,75788405,2350,2350,2350,2350,0
|
|
20231120,123500,75788405,2350,2350,2350,2350,0
|
|
20231120,123400,75788405,2350,2350,2350,2350,0
|
|
20231120,123300,75788405,2350,2350,2350,2350,0
|
|
20231120,123200,75788405,2350,2350,2350,2350,0
|
|
20231120,123100,75788405,2350,2350,2350,2350,0
|
|
20231120,123000,75788405,2350,2350,2350,2350,0
|
|
20231120,122900,75788405,2350,2350,2350,2350,5
|
|
20231120,122800,75776655,2350,2350,2350,2350,0
|
|
20231120,122700,75776655,2350,2350,2350,2350,0
|
|
20231120,122600,75776655,2350,2350,2350,2350,0
|
|
20231120,122500,75776655,2350,2350,2350,2350,0
|
|
20231120,122400,75776655,2350,2350,2350,2350,0
|
|
20231120,122300,75776655,2350,2350,2350,2350,0
|
|
20231120,122200,75776655,2350,2350,2350,2350,0
|
|
20231120,122100,75776655,2350,2350,2350,2350,0
|
|
20231120,122000,75776655,2350,2350,2350,2350,0
|
|
20231120,121900,75776655,2350,2350,2350,2350,0
|
|
20231120,121800,75776655,2350,2350,2350,2350,0
|
|
20231120,121700,75776655,2350,2350,2350,2350,0
|
|
20231120,121600,75776655,2350,2350,2350,2350,0
|
|
20231120,121500,75776655,2350,2350,2350,2350,1
|
|
20231120,121400,75774305,2335,2335,2335,2335,0
|
|
20231120,121300,75774305,2335,2335,2335,2335,0
|
|
20231120,121200,75774305,2335,2335,2335,2335,0
|
|
20231120,121100,75774305,2335,2335,2335,2335,0
|
|
20231120,121000,75774305,2335,2335,2335,2335,0
|
|
20231120,120900,75774305,2335,2335,2335,2335,0
|
|
20231120,120800,75774305,2335,2335,2335,2335,0
|
|
20231120,120700,75774305,2335,2335,2335,2335,0
|
|
20231120,120600,75774305,2335,2335,2335,2335,0
|
|
20231120,120500,75774305,2335,2335,2335,2335,0
|
|
20231120,120400,75774305,2335,2335,2335,2335,0
|
|
20231120,120300,75774305,2335,2335,2335,2335,0
|
|
20231120,120200,75774305,2335,2335,2335,2335,0
|
|
20231120,120100,75774305,2335,2335,2335,2335,0
|
|
20231120,120000,75774305,2335,2335,2335,2335,0
|
|
20231120,115900,75774305,2335,2335,2335,2335,0
|
|
20231120,115800,75774305,2335,2335,2335,2335,0
|
|
20231120,115700,75774305,2335,2335,2335,2335,0
|
|
20231120,115600,75774305,2335,2335,2335,2335,0
|
|
20231120,115500,75774305,2335,2335,2335,2335,0
|
|
20231120,115400,75774305,2335,2335,2335,2335,0
|
|
20231120,115300,75774305,2335,2345,2345,2335,794
|
|
20231120,115200,73919815,2345,2345,2345,2345,0
|
|
20231120,115100,73919815,2345,2345,2345,2345,0
|
|
20231120,115000,73919815,2345,2345,2345,2345,16
|
|
20231120,114900,73882295,2345,2345,2345,2345,0
|
|
20231120,114800,73882295,2345,2345,2345,2345,0
|
|
20231120,114700,73882295,2345,2345,2345,2345,0
|
|
20231120,114600,73882295,2345,2345,2345,2345,0
|
|
20231120,114500,73882295,2345,2345,2345,2345,0
|
|
20231120,114400,73882295,2345,2345,2345,2345,0
|
|
20231120,114300,73882295,2345,2345,2345,2345,100
|
|
20231120,114200,73647795,2345,2345,2345,2345,0
|
|
20231120,114100,73647795,2345,2345,2345,2345,0
|
|
20231120,114000,73647795,2345,2345,2345,2345,0
|
|
20231120,113900,73647795,2345,2345,2345,2345,0
|
|
20231120,113800,73647795,2345,2345,2345,2345,0
|
|
20231120,113700,73647795,2345,2345,2345,2345,0
|
|
20231120,113600,73647795,2345,2345,2345,2345,0
|
|
20231120,113500,73647795,2345,2345,2345,2345,0
|
|
20231120,113400,73647795,2345,2345,2345,2345,0
|
|
20231120,113300,73647795,2345,2345,2345,2345,0
|
|
20231120,113200,73647795,2345,2345,2345,2345,0
|
|
20231120,113100,73647795,2345,2345,2345,2345,0
|
|
20231120,113000,73647795,2345,2345,2345,2345,0
|
|
20231120,112900,73647795,2345,2345,2345,2345,0
|
|
20231120,112800,73647795,2345,2345,2345,2345,0
|
|
20231120,112700,73647795,2345,2345,2345,2345,88
|
|
20231120,112600,73441435,2345,2345,2345,2345,0
|
|
20231120,112500,73441435,2345,2345,2345,2345,5
|
|
20231120,112400,73429710,2345,2345,2345,2345,10
|
|
20231120,112300,73406260,2345,2345,2345,2345,0
|
|
20231120,112200,73406260,2345,2345,2345,2345,0
|
|
20231120,112100,73406260,2345,2345,2345,2345,0
|
|
20231120,112000,73406260,2345,2345,2345,2345,1
|
|
20231120,111900,73403915,2345,2345,2345,2345,0
|
|
20231120,111800,73403915,2345,2345,2345,2345,0
|
|
20231120,111700,73403915,2345,2345,2345,2345,0
|
|
20231120,111600,73403915,2345,2345,2345,2345,1
|
|
20231120,111500,73401570,2345,2345,2345,2345,0
|
|
20231120,111400,73401570,2345,2345,2345,2345,104
|
|
20231120,111300,73157690,2345,2345,2345,2345,0
|
|
20231120,111200,73157690,2345,2345,2345,2345,0
|
|
20231120,111100,73157690,2345,2345,2345,2345,52
|
|
20231120,111000,73035750,2350,2350,2350,2350,0
|
|
20231120,110900,73035750,2350,2350,2350,2350,0
|
|
20231120,110800,73035750,2350,2350,2350,2350,0
|
|
20231120,110700,73035750,2350,2350,2350,2350,0
|
|
20231120,110600,73035750,2350,2350,2350,2350,0
|
|
20231120,110500,73035750,2350,2350,2350,2350,0
|
|
20231120,110400,73035750,2350,2350,2350,2350,0
|
|
20231120,110300,73035750,2350,2350,2350,2350,34
|
|
20231120,110200,72955850,2350,2350,2350,2350,10
|
|
20231120,110100,72932350,2350,2350,2350,2350,0
|
|
20231120,110000,72932350,2350,2350,2350,2350,0
|
|
20231120,105900,72932350,2350,2350,2350,2350,0
|
|
20231120,105800,72932350,2350,2350,2350,2350,22
|
|
20231120,105700,72880650,2350,2350,2350,2350,0
|
|
20231120,105600,72880650,2350,2350,2350,2350,0
|
|
20231120,105500,72880650,2350,2350,2350,2350,0
|
|
20231120,105400,72880650,2350,2350,2350,2350,0
|
|
20231120,105300,72880650,2350,2350,2350,2350,1
|
|
20231120,105200,72878300,2350,2350,2350,2350,0
|
|
20231120,105100,72878300,2350,2350,2350,2350,134
|
|
20231120,105000,72563400,2350,2350,2350,2350,0
|
|
20231120,104900,72563400,2350,2350,2350,2350,0
|
|
20231120,104800,72563400,2350,2350,2350,2350,0
|
|
20231120,104700,72563400,2350,2340,2350,2340,416
|
|
20231120,104600,71585855,2330,2340,2340,2330,2500
|
|
20231120,104500,65759140,2345,2345,2345,2345,1
|
|
20231120,104400,65756795,2345,2345,2345,2345,1
|
|
20231120,104300,65754450,2345,2345,2345,2345,0
|
|
20231120,104200,65754450,2345,2345,2345,2345,3
|
|
20231120,104100,65747415,2345,2345,2345,2345,1
|
|
20231120,104000,65745070,2345,2345,2345,2345,0
|
|
20231120,103900,65745070,2345,2345,2345,2345,0
|
|
20231120,103800,65745070,2345,2345,2345,2345,1
|
|
20231120,103700,65742725,2350,2350,2350,2350,0
|
|
20231120,103600,65742725,2350,2350,2350,2350,0
|
|
20231120,103500,65742725,2350,2350,2350,2350,0
|
|
20231120,103400,65742725,2350,2350,2350,2350,0
|
|
20231120,103300,65742725,2350,2350,2350,2350,0
|
|
20231120,103200,65742725,2350,2350,2350,2350,0
|
|
20231120,103100,65742725,2350,2350,2350,2350,0
|
|
20231120,103000,65742725,2350,2350,2350,2350,0
|
|
20231120,102900,65742725,2350,2350,2350,2350,2
|
|
20231120,102800,65738025,2350,2350,2350,2350,8
|
|
20231120,102700,65719225,2350,2350,2350,2350,100
|
|
20231120,102600,65484225,2350,2335,2350,2335,202
|
|
20231120,102500,65012525,2335,2335,2335,2335,5
|
|
20231120,102400,65000850,2335,2335,2335,2335,257
|
|
20231120,102300,64400755,2350,2350,2350,2350,1
|
|
20231120,102200,64398405,2350,2350,2350,2350,0
|
|
20231120,102100,64398405,2350,2350,2350,2350,0
|
|
20231120,102000,64398405,2350,2350,2350,2350,31
|
|
20231120,101900,64325555,2335,2335,2335,2335,0
|
|
20231120,101800,64325555,2335,2335,2335,2335,0
|
|
20231120,101700,64325555,2335,2340,2340,2335,378
|
|
20231120,101600,63442525,2335,2345,2345,2335,810
|
|
20231120,101500,61551090,2340,2355,2355,2300,20033
|
|
20231120,101400,14956990,2360,2360,2360,2360,0
|
|
20231120,101300,14956990,2360,2360,2360,2360,0
|
|
20231120,101200,14956990,2360,2360,2360,2360,1172
|
|
20231120,101100,12191070,2350,2350,2350,2350,0
|
|
20231120,101000,12191070,2350,2350,2350,2350,0
|
|
20231120,100900,12191070,2350,2350,2350,2350,0
|
|
20231120,100800,12191070,2350,2350,2350,2350,0
|
|
20231120,100700,12191070,2350,2350,2350,2350,0
|
|
20231120,100600,12191070,2350,2350,2350,2350,0
|
|
20231120,100500,12191070,2350,2350,2350,2350,0
|
|
20231120,100400,12191070,2350,2350,2350,2350,0
|
|
20231120,100300,12191070,2350,2350,2350,2350,0
|
|
20231120,100200,12191070,2350,2350,2350,2350,0
|
|
20231120,100100,12191070,2350,2350,2350,2350,0
|
|
20231120,100000,12191070,2350,2350,2350,2350,0
|
|
20231120,095900,12191070,2350,2355,2355,2350,16
|
|
20231120,095800,12153395,2360,2360,2360,2360,0
|
|
20231120,095700,12153395,2360,2360,2360,2360,0
|
|
20231120,095600,12153395,2360,2360,2360,2360,0
|
|
20231120,095500,12153395,2360,2360,2360,2360,0
|
|
20231120,095400,12153395,2360,2360,2360,2360,1
|
|
20231120,095300,12151035,2360,2360,2360,2360,1
|
|
20231120,095200,12148675,2360,2360,2360,2360,0
|
|
20231120,095100,12148675,2360,2360,2360,2360,0
|
|
20231120,095000,12148675,2360,2360,2360,2360,0
|
|
20231120,094900,12148675,2360,2360,2360,2360,0
|
|
20231120,094800,12148675,2360,2360,2360,2360,0
|
|
20231120,094700,12148675,2360,2360,2360,2360,3
|
|
20231120,094600,12141595,2360,2360,2360,2360,3
|
|
20231120,094500,12134515,2350,2350,2350,2350,0
|
|
20231120,094400,12134515,2350,2350,2350,2350,0
|
|
20231120,094300,12134515,2350,2350,2350,2350,0
|
|
20231120,094200,12134515,2350,2350,2350,2350,470
|
|
20231120,094100,11030015,2350,2350,2350,2350,0
|
|
20231120,094000,11030015,2350,2350,2350,2350,0
|
|
20231120,093900,11030015,2350,2350,2350,2350,100
|
|
20231120,093800,10795015,2355,2355,2355,2355,1173
|
|
20231120,093700,8032600,2355,2355,2355,2355,1
|
|
20231120,093600,8030245,2355,2355,2355,2355,1
|
|
20231120,093500,8027890,2355,2355,2355,2355,2
|
|
20231120,093400,8023180,2355,2355,2355,2355,0
|
|
20231120,093300,8023180,2355,2355,2355,2355,0
|
|
20231120,093200,8023180,2355,2355,2355,2355,2
|
|
20231120,093100,8018470,2355,2355,2355,2355,50
|
|
20231120,093000,7900720,2350,2350,2350,2350,0
|
|
20231120,092900,7900720,2350,2350,2350,2350,15
|
|
20231120,092800,7865470,2350,2350,2350,2350,431
|
|
20231120,092700,6852620,2355,2355,2355,2355,0
|
|
20231120,092600,6852620,2355,2355,2355,2355,1
|
|
20231120,092500,6850265,2350,2350,2350,2350,100
|
|
20231120,092400,6615265,2350,2350,2350,2350,0
|
|
20231120,092300,6615265,2350,2350,2350,2350,500
|
|
20231120,092200,5440265,2350,2350,2350,2350,0
|
|
20231120,092100,5440265,2350,2350,2350,2350,300
|
|
20231120,092000,4735265,2350,2350,2350,2350,100
|
|
20231120,091900,4500265,2350,2350,2350,2350,0
|
|
20231120,091800,4500265,2350,2350,2350,2350,0
|
|
20231120,091700,4500265,2350,2350,2350,2350,0
|
|
20231120,091600,4500265,2350,2350,2350,2350,0
|
|
20231120,091500,4500265,2350,2350,2350,2350,886
|
|
20231120,091400,2418165,2350,2350,2350,2350,230
|
|
20231120,091300,1877665,2350,2350,2350,2350,333
|
|
20231120,091200,1095115,2350,2350,2350,2350,190
|
|
20231120,091100,648615,2365,2365,2365,2365,0
|
|
20231120,091000,648615,2365,2365,2365,2365,100
|
|
20231120,090900,412115,2365,2365,2365,2365,1
|
|
20231120,090800,409750,2365,2365,2365,2365,0
|
|
20231120,090700,409750,2365,2365,2365,2365,0
|
|
20231120,090600,409750,2365,2365,2365,2365,50
|
|
20231120,090500,291500,2365,2365,2365,2365,0
|
|
20231120,090400,291500,2365,2365,2365,2365,1
|
|
20231120,090300,289135,2370,2370,2370,2370,3
|
|
20231120,090200,282025,2370,2365,2370,2365,2
|
|
20231120,090100,277290,2370,2370,2370,2370,0
|
|
20231120,090000,277290,2370,2370,2370,2370,117
|