612 lines
28 KiB
CSV
612 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,190900,47068255,2265,2265,2265,2265,500
|
|
20231102,190800,47068255,2265,2265,2265,2265,0
|
|
20231102,190700,47068255,2265,2265,2265,2265,0
|
|
20231102,190600,47068255,2265,2265,2265,2265,0
|
|
20231102,190500,47068255,2265,2265,2265,2265,0
|
|
20231102,190400,47068255,2265,2265,2265,2265,0
|
|
20231102,190300,47068255,2265,2265,2265,2265,0
|
|
20231102,190200,47068255,2265,2265,2265,2265,0
|
|
20231102,190100,47068255,2265,2265,2265,2265,0
|
|
20231102,190000,47068255,2265,2265,2265,2265,0
|
|
20231102,185900,47068255,2265,2265,2265,2265,0
|
|
20231102,185800,47068255,2265,2265,2265,2265,0
|
|
20231102,185700,47068255,2265,2265,2265,2265,0
|
|
20231102,185600,47068255,2265,2265,2265,2265,0
|
|
20231102,185500,47068255,2265,2265,2265,2265,0
|
|
20231102,185400,47068255,2265,2265,2265,2265,0
|
|
20231102,185300,47068255,2265,2265,2265,2265,0
|
|
20231102,185200,47068255,2265,2265,2265,2265,0
|
|
20231102,185100,47068255,2265,2265,2265,2265,0
|
|
20231102,185000,47068255,2265,2265,2265,2265,0
|
|
20231102,184900,47068255,2265,2265,2265,2265,0
|
|
20231102,184800,47068255,2265,2265,2265,2265,0
|
|
20231102,184700,47068255,2265,2265,2265,2265,0
|
|
20231102,184600,47068255,2265,2265,2265,2265,0
|
|
20231102,184500,47068255,2265,2265,2265,2265,0
|
|
20231102,184400,47068255,2265,2265,2265,2265,0
|
|
20231102,184300,47068255,2265,2265,2265,2265,0
|
|
20231102,184200,47068255,2265,2265,2265,2265,0
|
|
20231102,184100,47068255,2265,2265,2265,2265,0
|
|
20231102,184000,47068255,2265,2265,2265,2265,0
|
|
20231102,183900,47068255,2265,2265,2265,2265,500
|
|
20231102,183800,47068255,2265,2265,2265,2265,0
|
|
20231102,183700,47068255,2265,2265,2265,2265,0
|
|
20231102,183600,47068255,2265,2265,2265,2265,0
|
|
20231102,183500,47068255,2265,2265,2265,2265,0
|
|
20231102,183400,47068255,2265,2265,2265,2265,0
|
|
20231102,183300,47068255,2265,2265,2265,2265,0
|
|
20231102,183200,47068255,2265,2265,2265,2265,0
|
|
20231102,183100,47068255,2265,2265,2265,2265,0
|
|
20231102,183000,47068255,2265,2265,2265,2265,0
|
|
20231102,182900,47068255,2265,2265,2265,2265,0
|
|
20231102,182800,47068255,2265,2265,2265,2265,0
|
|
20231102,182700,47068255,2265,2265,2265,2265,0
|
|
20231102,182600,47068255,2265,2265,2265,2265,0
|
|
20231102,182500,47068255,2265,2265,2265,2265,0
|
|
20231102,182400,47068255,2265,2265,2265,2265,0
|
|
20231102,182300,47068255,2265,2265,2265,2265,0
|
|
20231102,182200,47068255,2265,2265,2265,2265,0
|
|
20231102,182100,47068255,2265,2265,2265,2265,0
|
|
20231102,182000,47068255,2265,2265,2265,2265,0
|
|
20231102,181900,47068255,2265,2265,2265,2265,0
|
|
20231102,181800,47068255,2265,2265,2265,2265,0
|
|
20231102,181700,47068255,2265,2265,2265,2265,0
|
|
20231102,181600,47068255,2265,2265,2265,2265,0
|
|
20231102,181500,47068255,2265,2265,2265,2265,0
|
|
20231102,181400,47068255,2265,2265,2265,2265,0
|
|
20231102,181300,47068255,2265,2265,2265,2265,0
|
|
20231102,181200,47068255,2265,2265,2265,2265,0
|
|
20231102,181100,47068255,2265,2265,2265,2265,0
|
|
20231102,181000,47068255,2265,2265,2265,2265,0
|
|
20231102,180900,47068255,2265,2265,2265,2265,500
|
|
20231102,180800,47068255,2265,2265,2265,2265,0
|
|
20231102,180700,47068255,2265,2265,2265,2265,0
|
|
20231102,180600,47068255,2265,2265,2265,2265,0
|
|
20231102,180500,47068255,2265,2265,2265,2265,0
|
|
20231102,180400,47068255,2265,2265,2265,2265,0
|
|
20231102,180300,47068255,2265,2265,2265,2265,0
|
|
20231102,180200,47068255,2265,2265,2265,2265,0
|
|
20231102,180100,47068255,2265,2265,2265,2265,0
|
|
20231102,180000,47068255,2265,2265,2265,2265,0
|
|
20231102,175900,47068255,2265,2265,2265,2265,0
|
|
20231102,175800,47068255,2265,2265,2265,2265,0
|
|
20231102,175700,47068255,2265,2265,2265,2265,0
|
|
20231102,175600,47068255,2265,2265,2265,2265,0
|
|
20231102,175500,47068255,2265,2265,2265,2265,0
|
|
20231102,175400,47068255,2265,2265,2265,2265,0
|
|
20231102,175300,47068255,2265,2265,2265,2265,0
|
|
20231102,175200,47068255,2265,2265,2265,2265,0
|
|
20231102,175100,47068255,2265,2265,2265,2265,0
|
|
20231102,175000,47068255,2265,2265,2265,2265,0
|
|
20231102,174900,47068255,2265,2265,2265,2265,0
|
|
20231102,174800,47068255,2265,2265,2265,2265,0
|
|
20231102,174700,47068255,2265,2265,2265,2265,0
|
|
20231102,174600,47068255,2265,2265,2265,2265,0
|
|
20231102,174500,47068255,2265,2265,2265,2265,0
|
|
20231102,174400,47068255,2265,2265,2265,2265,0
|
|
20231102,174300,47068255,2265,2265,2265,2265,0
|
|
20231102,174200,47068255,2265,2265,2265,2265,0
|
|
20231102,174100,47068255,2265,2265,2265,2265,0
|
|
20231102,174000,47068255,2265,2265,2265,2265,0
|
|
20231102,173900,47068255,2265,2265,2265,2265,500
|
|
20231102,173800,47068255,2265,2265,2265,2265,0
|
|
20231102,173700,47068255,2265,2265,2265,2265,0
|
|
20231102,173600,47068255,2265,2265,2265,2265,0
|
|
20231102,173500,47068255,2265,2265,2265,2265,0
|
|
20231102,173400,47068255,2265,2265,2265,2265,0
|
|
20231102,173300,47068255,2265,2265,2265,2265,0
|
|
20231102,173200,47068255,2265,2265,2265,2265,0
|
|
20231102,173100,47068255,2265,2265,2265,2265,0
|
|
20231102,173000,47068255,2265,2265,2265,2265,0
|
|
20231102,172900,47068255,2265,2265,2265,2265,0
|
|
20231102,172800,47068255,2265,2265,2265,2265,0
|
|
20231102,172700,47068255,2265,2265,2265,2265,0
|
|
20231102,172600,47068255,2265,2265,2265,2265,0
|
|
20231102,172500,47068255,2265,2265,2265,2265,0
|
|
20231102,172400,47068255,2265,2265,2265,2265,0
|
|
20231102,172300,47068255,2265,2265,2265,2265,0
|
|
20231102,172200,47068255,2265,2265,2265,2265,0
|
|
20231102,172100,47068255,2265,2265,2265,2265,0
|
|
20231102,172000,47068255,2265,2265,2265,2265,0
|
|
20231102,171900,47068255,2265,2265,2265,2265,0
|
|
20231102,171800,47068255,2265,2265,2265,2265,0
|
|
20231102,171700,47068255,2265,2265,2265,2265,0
|
|
20231102,171600,47068255,2265,2265,2265,2265,0
|
|
20231102,171500,47068255,2265,2265,2265,2265,0
|
|
20231102,171400,47068255,2265,2265,2265,2265,0
|
|
20231102,171300,47068255,2265,2265,2265,2265,0
|
|
20231102,171200,47068255,2265,2265,2265,2265,0
|
|
20231102,171100,47068255,2265,2265,2265,2265,0
|
|
20231102,171000,47068255,2265,2265,2265,2265,0
|
|
20231102,170900,47068255,2265,2265,2265,2265,500
|
|
20231102,170800,47068255,2265,2265,2265,2265,0
|
|
20231102,170700,47068255,2265,2265,2265,2265,0
|
|
20231102,170600,47068255,2265,2265,2265,2265,0
|
|
20231102,170500,47068255,2265,2265,2265,2265,0
|
|
20231102,170400,47068255,2265,2265,2265,2265,0
|
|
20231102,170300,47068255,2265,2265,2265,2265,0
|
|
20231102,170200,47068255,2265,2265,2265,2265,0
|
|
20231102,170100,47068255,2265,2265,2265,2265,0
|
|
20231102,170000,47068255,2265,2265,2265,2265,0
|
|
20231102,165900,47068255,2265,2265,2265,2265,0
|
|
20231102,165800,47068255,2265,2265,2265,2265,0
|
|
20231102,165700,47068255,2265,2265,2265,2265,0
|
|
20231102,165600,47068255,2265,2265,2265,2265,0
|
|
20231102,165500,47068255,2265,2265,2265,2265,0
|
|
20231102,165400,47068255,2265,2265,2265,2265,0
|
|
20231102,165300,47068255,2265,2265,2265,2265,0
|
|
20231102,165200,47068255,2265,2265,2265,2265,0
|
|
20231102,165100,47068255,2265,2265,2265,2265,0
|
|
20231102,165000,47068255,2265,2265,2265,2265,0
|
|
20231102,164900,47068255,2265,2265,2265,2265,0
|
|
20231102,164800,47068255,2265,2265,2265,2265,0
|
|
20231102,164700,47068255,2265,2265,2265,2265,0
|
|
20231102,164600,47068255,2265,2265,2265,2265,0
|
|
20231102,164500,47068255,2265,2265,2265,2265,0
|
|
20231102,164400,47068255,2265,2265,2265,2265,0
|
|
20231102,164300,47068255,2265,2265,2265,2265,0
|
|
20231102,164200,47068255,2265,2265,2265,2265,0
|
|
20231102,164100,47068255,2265,2265,2265,2265,0
|
|
20231102,164000,47068255,2265,2265,2265,2265,0
|
|
20231102,163900,47068255,2265,2265,2265,2265,500
|
|
20231102,163800,47068255,2265,2265,2265,2265,0
|
|
20231102,163700,47068255,2265,2265,2265,2265,0
|
|
20231102,163600,47068255,2265,2265,2265,2265,0
|
|
20231102,163500,47068255,2265,2265,2265,2265,0
|
|
20231102,163400,47068255,2265,2265,2265,2265,0
|
|
20231102,163300,47068255,2265,2265,2265,2265,0
|
|
20231102,163200,47068255,2265,2265,2265,2265,0
|
|
20231102,163100,47068255,2265,2265,2265,2265,0
|
|
20231102,163000,47068255,2265,2265,2265,2265,0
|
|
20231102,162900,47068255,2265,2265,2265,2265,0
|
|
20231102,162800,47068255,2265,2265,2265,2265,0
|
|
20231102,162700,47068255,2265,2265,2265,2265,0
|
|
20231102,162600,47068255,2265,2265,2265,2265,0
|
|
20231102,162500,47068255,2265,2265,2265,2265,0
|
|
20231102,162400,47068255,2265,2265,2265,2265,0
|
|
20231102,162300,47068255,2265,2265,2265,2265,0
|
|
20231102,162200,47068255,2265,2265,2265,2265,0
|
|
20231102,162100,47068255,2265,2265,2265,2265,0
|
|
20231102,162000,47068255,2265,2265,2265,2265,0
|
|
20231102,161900,47068255,2265,2265,2265,2265,0
|
|
20231102,161800,47068255,2265,2265,2265,2265,0
|
|
20231102,161700,47068255,2265,2265,2265,2265,0
|
|
20231102,161600,47068255,2265,2265,2265,2265,0
|
|
20231102,161500,47068255,2265,2265,2265,2265,0
|
|
20231102,161400,47068255,2265,2265,2265,2265,0
|
|
20231102,161300,47068255,2265,2265,2265,2265,0
|
|
20231102,161200,47068255,2265,2265,2265,2265,0
|
|
20231102,161100,47068255,2265,2265,2265,2265,0
|
|
20231102,161000,47068255,2265,2265,2265,2265,0
|
|
20231102,160900,47068255,2265,2265,2265,2265,500
|
|
20231102,160800,47068255,2265,2265,2265,2265,0
|
|
20231102,160700,47068255,2265,2265,2265,2265,0
|
|
20231102,160600,47068255,2265,2265,2265,2265,0
|
|
20231102,160500,47068255,2265,2265,2265,2265,0
|
|
20231102,160400,47068255,2265,2265,2265,2265,0
|
|
20231102,160300,47068255,2265,2265,2265,2265,0
|
|
20231102,160200,47068255,2265,2265,2265,2265,0
|
|
20231102,160100,47068255,2265,2265,2265,2265,0
|
|
20231102,160000,47068255,2265,2265,2265,2265,0
|
|
20231102,155900,47068255,2265,2265,2265,2265,0
|
|
20231102,155800,47068255,2265,2265,2265,2265,0
|
|
20231102,155700,47068255,2265,2265,2265,2265,0
|
|
20231102,155600,47068255,2265,2265,2265,2265,0
|
|
20231102,155500,47068255,2265,2265,2265,2265,0
|
|
20231102,155400,47068255,2265,2265,2265,2265,0
|
|
20231102,155300,47068255,2265,2265,2265,2265,0
|
|
20231102,155200,47068255,2265,2265,2265,2265,0
|
|
20231102,155100,47068255,2265,2265,2265,2265,0
|
|
20231102,155000,47068255,2265,2265,2265,2265,0
|
|
20231102,154900,47068255,2265,2265,2265,2265,0
|
|
20231102,154800,47068255,2265,2265,2265,2265,0
|
|
20231102,154700,47068255,2265,2265,2265,2265,0
|
|
20231102,154600,47068255,2265,2265,2265,2265,0
|
|
20231102,154500,47068255,2265,2265,2265,2265,0
|
|
20231102,154400,47068255,2265,2265,2265,2265,0
|
|
20231102,154300,47068255,2265,2265,2265,2265,0
|
|
20231102,154200,47068255,2265,2265,2265,2265,0
|
|
20231102,154100,47068255,2265,2265,2265,2265,0
|
|
20231102,154000,47068255,2265,2265,2265,2265,0
|
|
20231102,153900,47068255,2265,2265,2265,2265,500
|
|
20231102,153800,47068255,2265,2265,2265,2265,0
|
|
20231102,153700,47068255,2265,2265,2265,2265,0
|
|
20231102,153600,47068255,2265,2265,2265,2265,0
|
|
20231102,153500,47068255,2265,2265,2265,2265,0
|
|
20231102,153400,47068255,2265,2265,2265,2265,0
|
|
20231102,153300,47068255,2265,2265,2265,2265,0
|
|
20231102,153200,47068255,2265,2265,2265,2265,0
|
|
20231102,153100,47068255,2265,2265,2265,2265,0
|
|
20231102,153000,47068255,2265,2265,2265,2265,500
|
|
20231102,152900,45935755,2260,2260,2260,2260,0
|
|
20231102,152800,45935755,2260,2260,2260,2260,0
|
|
20231102,152700,45935755,2260,2260,2260,2260,0
|
|
20231102,152600,45935755,2260,2260,2260,2260,0
|
|
20231102,152500,45935755,2260,2260,2260,2260,0
|
|
20231102,152400,45935755,2260,2260,2260,2260,0
|
|
20231102,152300,45935755,2260,2260,2260,2260,0
|
|
20231102,152200,45935755,2260,2260,2260,2260,0
|
|
20231102,152100,45935755,2260,2260,2260,2260,0
|
|
20231102,152000,45935755,2260,2260,2260,2260,0
|
|
20231102,151900,45935755,2260,2260,2260,2235,4306
|
|
20231102,151800,36300040,2265,2265,2265,2265,0
|
|
20231102,151700,36300040,2265,2265,2265,2265,0
|
|
20231102,151600,36300040,2265,2265,2265,2265,0
|
|
20231102,151500,36300040,2265,2265,2265,2265,0
|
|
20231102,151400,36300040,2265,2265,2265,2265,0
|
|
20231102,151300,36300040,2265,2265,2265,2265,4
|
|
20231102,151200,36290980,2265,2255,2265,2255,159
|
|
20231102,151100,35932415,2265,2265,2265,2265,0
|
|
20231102,151000,35932415,2265,2265,2265,2265,0
|
|
20231102,150900,35932415,2265,2265,2265,2265,0
|
|
20231102,150800,35932415,2265,2265,2265,2265,0
|
|
20231102,150700,35932415,2265,2260,2265,2260,56
|
|
20231102,150600,35805850,2265,2265,2265,2265,0
|
|
20231102,150500,35805850,2265,2265,2265,2265,0
|
|
20231102,150400,35805850,2265,2260,2265,2260,4
|
|
20231102,150300,35796800,2265,2265,2265,2265,0
|
|
20231102,150200,35796800,2265,2265,2265,2265,8
|
|
20231102,150100,35778680,2265,2265,2265,2265,1
|
|
20231102,150000,35776415,2260,2260,2260,2260,34
|
|
20231102,145900,35699575,2260,2260,2260,2260,66
|
|
20231102,145800,35550415,2260,2260,2265,2260,121
|
|
20231102,145700,35276770,2260,2260,2260,2260,80
|
|
20231102,145600,35095970,2265,2265,2265,2265,8
|
|
20231102,145500,35077850,2265,2260,2265,2260,40
|
|
20231102,145400,34987350,2265,2265,2265,2265,0
|
|
20231102,145300,34987350,2265,2265,2265,2265,0
|
|
20231102,145200,34987350,2265,2265,2265,2265,8
|
|
20231102,145100,34969230,2265,2265,2265,2265,1
|
|
20231102,145000,34966965,2260,2260,2260,2260,0
|
|
20231102,144900,34966965,2260,2260,2260,2260,10
|
|
20231102,144800,34944365,2265,2265,2265,2265,2
|
|
20231102,144700,34939835,2260,2260,2260,2260,6
|
|
20231102,144600,34926275,2260,2260,2260,2260,11
|
|
20231102,144500,34901415,2255,2255,2255,2255,1
|
|
20231102,144400,34899160,2260,2260,2260,2260,0
|
|
20231102,144300,34899160,2260,2260,2260,2260,0
|
|
20231102,144200,34899160,2260,2260,2260,2260,0
|
|
20231102,144100,34899160,2260,2260,2260,2260,10
|
|
20231102,144000,34876560,2260,2260,2260,2260,2
|
|
20231102,143900,34872040,2255,2255,2255,2255,0
|
|
20231102,143800,34872040,2255,2255,2255,2255,0
|
|
20231102,143700,34872040,2255,2255,2255,2255,0
|
|
20231102,143600,34872040,2255,2255,2255,2255,1
|
|
20231102,143500,34869785,2255,2255,2255,2255,0
|
|
20231102,143400,34869785,2255,2255,2255,2255,9
|
|
20231102,143300,34849490,2255,2255,2255,2255,0
|
|
20231102,143200,34849490,2255,2255,2255,2255,5
|
|
20231102,143100,34838215,2255,2255,2255,2255,0
|
|
20231102,143000,34838215,2255,2255,2255,2255,1
|
|
20231102,142900,34835960,2250,2255,2255,2250,319
|
|
20231102,142800,34118165,2255,2255,2255,2255,0
|
|
20231102,142700,34118165,2255,2255,2255,2255,3
|
|
20231102,142600,34111400,2240,2240,2240,2240,458
|
|
20231102,142500,33085480,2240,2240,2240,2240,1979
|
|
20231102,142400,28652520,2260,2260,2260,2260,0
|
|
20231102,142300,28652520,2260,2260,2260,2260,0
|
|
20231102,142200,28652520,2260,2260,2260,2260,1
|
|
20231102,142100,28650260,2250,2250,2250,2240,400
|
|
20231102,142000,27753500,2260,2260,2260,2260,0
|
|
20231102,141900,27753500,2260,2260,2260,2260,0
|
|
20231102,141800,27753500,2260,2260,2260,2260,0
|
|
20231102,141700,27753500,2260,2260,2260,2260,38
|
|
20231102,141600,27667620,2260,2260,2260,2260,9
|
|
20231102,141500,27647280,2260,2260,2260,2260,0
|
|
20231102,141400,27647280,2260,2260,2260,2260,0
|
|
20231102,141300,27647280,2260,2260,2260,2260,0
|
|
20231102,141200,27647280,2260,2260,2260,2260,10
|
|
20231102,141100,27624680,2260,2260,2260,2260,0
|
|
20231102,141000,27624680,2260,2250,2260,2240,1942
|
|
20231102,140900,23270795,2260,2260,2260,2260,0
|
|
20231102,140800,23270795,2260,2260,2260,2260,42
|
|
20231102,140700,23175875,2265,2265,2265,2265,1
|
|
20231102,140600,23173610,2265,2265,2265,2265,9
|
|
20231102,140500,23153225,2265,2265,2265,2265,29
|
|
20231102,140400,23087540,2265,2265,2265,2265,109
|
|
20231102,140300,22840655,2265,2265,2265,2265,0
|
|
20231102,140200,22840655,2265,2265,2265,2265,5
|
|
20231102,140100,22829330,2265,2265,2265,2265,0
|
|
20231102,140000,22829330,2265,2265,2265,2265,0
|
|
20231102,135900,22829330,2265,2265,2265,2265,0
|
|
20231102,135800,22829330,2265,2265,2265,2265,0
|
|
20231102,135700,22829330,2265,2265,2265,2265,2
|
|
20231102,135600,22824800,2265,2265,2265,2265,8
|
|
20231102,135500,22806680,2265,2265,2265,2265,0
|
|
20231102,135400,22806680,2265,2265,2265,2265,0
|
|
20231102,135300,22806680,2265,2265,2265,2265,0
|
|
20231102,135200,22806680,2265,2265,2265,2265,2
|
|
20231102,135100,22802150,2265,2265,2265,2265,8
|
|
20231102,135000,22784030,2265,2265,2265,2265,0
|
|
20231102,134900,22784030,2265,2265,2265,2265,0
|
|
20231102,134800,22784030,2265,2265,2265,2265,1
|
|
20231102,134700,22781765,2270,2270,2270,2270,20
|
|
20231102,134600,22736365,2270,2270,2270,2270,0
|
|
20231102,134500,22736365,2270,2270,2270,2270,0
|
|
20231102,134400,22736365,2270,2270,2270,2270,0
|
|
20231102,134300,22736365,2270,2270,2270,2270,0
|
|
20231102,134200,22736365,2270,2270,2270,2270,2
|
|
20231102,134100,22731825,2270,2270,2270,2270,2
|
|
20231102,134000,22727285,2270,2270,2270,2270,0
|
|
20231102,133900,22727285,2270,2265,2270,2265,3
|
|
20231102,133800,22720485,2270,2270,2270,2270,0
|
|
20231102,133700,22720485,2270,2270,2270,2270,2
|
|
20231102,133600,22715945,2270,2270,2270,2270,9
|
|
20231102,133500,22695515,2270,2270,2270,2270,0
|
|
20231102,133400,22695515,2270,2270,2270,2270,0
|
|
20231102,133300,22695515,2270,2270,2270,2270,0
|
|
20231102,133200,22695515,2270,2270,2270,2270,2
|
|
20231102,133100,22690975,2270,2270,2270,2270,9
|
|
20231102,133000,22670545,2270,2270,2270,2270,0
|
|
20231102,132900,22670545,2270,2270,2270,2270,0
|
|
20231102,132800,22670545,2270,2270,2270,2270,0
|
|
20231102,132700,22670545,2270,2270,2270,2270,2
|
|
20231102,132600,22666005,2270,2270,2270,2270,9
|
|
20231102,132500,22645575,2270,2270,2270,2270,0
|
|
20231102,132400,22645575,2270,2270,2270,2270,0
|
|
20231102,132300,22645575,2270,2270,2270,2270,0
|
|
20231102,132200,22645575,2270,2270,2270,2270,2
|
|
20231102,132100,22641035,2270,2270,2270,2270,9
|
|
20231102,132000,22620605,2270,2270,2270,2270,0
|
|
20231102,131900,22620605,2270,2270,2270,2270,0
|
|
20231102,131800,22620605,2270,2270,2270,2270,9
|
|
20231102,131700,22600175,2270,2270,2270,2270,3
|
|
20231102,131600,22593365,2265,2265,2265,2265,2
|
|
20231102,131500,22588835,2265,2265,2265,2265,2
|
|
20231102,131400,22584305,2260,2260,2260,2260,0
|
|
20231102,131300,22584305,2260,2260,2260,2260,2
|
|
20231102,131200,22579785,2265,2265,2265,2265,0
|
|
20231102,131100,22579785,2265,2265,2265,2265,0
|
|
20231102,131000,22579785,2265,2265,2265,2265,0
|
|
20231102,130900,22579785,2265,2265,2265,2265,0
|
|
20231102,130800,22579785,2265,2265,2265,2265,0
|
|
20231102,130700,22579785,2265,2265,2265,2265,0
|
|
20231102,130600,22579785,2265,2265,2265,2265,0
|
|
20231102,130500,22579785,2265,2265,2265,2265,0
|
|
20231102,130400,22579785,2265,2265,2265,2265,0
|
|
20231102,130300,22579785,2265,2265,2265,2265,0
|
|
20231102,130200,22579785,2265,2265,2265,2265,0
|
|
20231102,130100,22579785,2265,2265,2265,2265,4
|
|
20231102,130000,22570725,2260,2260,2260,2260,113
|
|
20231102,125900,22315345,2265,2265,2265,2265,0
|
|
20231102,125800,22315345,2265,2265,2265,2265,0
|
|
20231102,125700,22315345,2265,2265,2265,2265,8
|
|
20231102,125600,22297225,2265,2265,2265,2265,0
|
|
20231102,125500,22297225,2265,2265,2265,2265,4
|
|
20231102,125400,22288165,2265,2265,2265,2265,0
|
|
20231102,125300,22288165,2265,2265,2265,2265,0
|
|
20231102,125200,22288165,2265,2265,2265,2265,16
|
|
20231102,125100,22251925,2270,2270,2270,2270,8
|
|
20231102,125000,22233765,2270,2270,2270,2270,0
|
|
20231102,124900,22233765,2270,2270,2270,2270,9
|
|
20231102,124800,22213335,2270,2270,2270,2270,0
|
|
20231102,124700,22213335,2270,2270,2270,2270,0
|
|
20231102,124600,22213335,2270,2270,2270,2270,1
|
|
20231102,124500,22211065,2265,2265,2265,2265,0
|
|
20231102,124400,22211065,2265,2265,2265,2265,0
|
|
20231102,124300,22211065,2265,2265,2265,2265,1
|
|
20231102,124200,22208800,2270,2270,2270,2270,0
|
|
20231102,124100,22208800,2270,2270,2270,2270,0
|
|
20231102,124000,22208800,2270,2270,2270,2270,1
|
|
20231102,123900,22206530,2265,2265,2265,2265,0
|
|
20231102,123800,22206530,2265,2265,2265,2265,2
|
|
20231102,123700,22202000,2270,2270,2270,2270,0
|
|
20231102,123600,22202000,2270,2270,2270,2270,9
|
|
20231102,123500,22181570,2270,2270,2270,2270,0
|
|
20231102,123400,22181570,2270,2270,2270,2270,0
|
|
20231102,123300,22181570,2270,2270,2270,2270,0
|
|
20231102,123200,22181570,2270,2270,2270,2270,2
|
|
20231102,123100,22177030,2255,2255,2255,2255,0
|
|
20231102,123000,22177030,2255,2255,2255,2255,1
|
|
20231102,122900,22174775,2270,2270,2270,2270,1
|
|
20231102,122800,22172505,2255,2265,2265,2255,10
|
|
20231102,122700,22149865,2270,2270,2270,2270,0
|
|
20231102,122600,22149865,2270,2270,2270,2270,0
|
|
20231102,122500,22149865,2270,2270,2270,2270,1
|
|
20231102,122400,22147595,2260,2260,2260,2260,10
|
|
20231102,122300,22124995,2270,2270,2270,2270,2
|
|
20231102,122200,22120455,2270,2270,2270,2270,0
|
|
20231102,122100,22120455,2270,2270,2270,2270,2
|
|
20231102,122000,22115915,2260,2260,2260,2260,0
|
|
20231102,121900,22115915,2260,2260,2260,2260,0
|
|
20231102,121800,22115915,2260,2260,2260,2260,0
|
|
20231102,121700,22115915,2260,2265,2265,2260,26
|
|
20231102,121600,22057110,2265,2265,2265,2265,0
|
|
20231102,121500,22057110,2265,2265,2265,2265,0
|
|
20231102,121400,22057110,2265,2265,2265,2265,2
|
|
20231102,121300,22052580,2265,2265,2265,2265,0
|
|
20231102,121200,22052580,2265,2265,2265,2260,4
|
|
20231102,121100,22043525,2270,2260,2270,2260,8
|
|
20231102,121000,22025420,2260,2260,2260,2260,0
|
|
20231102,120900,22025420,2260,2255,2260,2255,2420
|
|
20231102,120800,16556245,2255,2255,2255,2255,0
|
|
20231102,120700,16556245,2255,2255,2255,2255,0
|
|
20231102,120600,16556245,2255,2255,2255,2255,0
|
|
20231102,120500,16556245,2255,2255,2255,2255,2
|
|
20231102,120400,16551735,2255,2255,2255,2255,0
|
|
20231102,120300,16551735,2255,2255,2255,2255,0
|
|
20231102,120200,16551735,2255,2255,2255,2255,18
|
|
20231102,120100,16511145,2255,2255,2255,2255,9
|
|
20231102,120000,16490850,2255,2255,2255,2255,0
|
|
20231102,115900,16490850,2255,2255,2255,2255,0
|
|
20231102,115800,16490850,2255,2255,2255,2255,0
|
|
20231102,115700,16490850,2255,2255,2255,2255,8
|
|
20231102,115600,16472810,2255,2255,2255,2255,0
|
|
20231102,115500,16472810,2255,2255,2255,2255,0
|
|
20231102,115400,16472810,2255,2255,2255,2255,0
|
|
20231102,115300,16472810,2255,2255,2255,2255,0
|
|
20231102,115200,16472810,2255,2255,2255,2255,0
|
|
20231102,115100,16472810,2255,2255,2255,2255,0
|
|
20231102,115000,16472810,2255,2255,2255,2255,0
|
|
20231102,114900,16472810,2255,2255,2255,2255,0
|
|
20231102,114800,16472810,2255,2255,2255,2255,0
|
|
20231102,114700,16472810,2255,2250,2255,2250,26
|
|
20231102,114600,16414265,2250,2250,2250,2250,0
|
|
20231102,114500,16414265,2250,2250,2250,2250,1
|
|
20231102,114400,16412015,2255,2255,2255,2255,0
|
|
20231102,114300,16412015,2255,2255,2255,2255,0
|
|
20231102,114200,16412015,2255,2250,2255,2250,2
|
|
20231102,114100,16407510,2250,2250,2250,2250,0
|
|
20231102,114000,16407510,2250,2250,2250,2250,0
|
|
20231102,113900,16407510,2250,2250,2250,2250,1
|
|
20231102,113800,16405260,2250,2250,2250,2250,0
|
|
20231102,113700,16405260,2250,2250,2250,2250,0
|
|
20231102,113600,16405260,2250,2250,2250,2250,0
|
|
20231102,113500,16405260,2250,2250,2250,2250,1
|
|
20231102,113400,16403010,2255,2255,2255,2255,0
|
|
20231102,113300,16403010,2255,2255,2255,2255,0
|
|
20231102,113200,16403010,2255,2255,2255,2255,0
|
|
20231102,113100,16403010,2255,2255,2255,2255,9
|
|
20231102,113000,16382715,2255,2255,2255,2255,0
|
|
20231102,112900,16382715,2255,2255,2255,2255,0
|
|
20231102,112800,16382715,2255,2255,2255,2255,0
|
|
20231102,112700,16382715,2255,2255,2255,2255,0
|
|
20231102,112600,16382715,2255,2255,2255,2255,9
|
|
20231102,112500,16362420,2255,2255,2255,2255,0
|
|
20231102,112400,16362420,2255,2255,2255,2255,0
|
|
20231102,112300,16362420,2255,2255,2255,2255,0
|
|
20231102,112200,16362420,2255,2255,2255,2255,110
|
|
20231102,112100,16114370,2255,2255,2255,2255,9
|
|
20231102,112000,16094075,2255,2255,2255,2255,0
|
|
20231102,111900,16094075,2255,2255,2255,2255,0
|
|
20231102,111800,16094075,2255,2255,2255,2255,0
|
|
20231102,111700,16094075,2255,2255,2255,2255,0
|
|
20231102,111600,16094075,2255,2255,2255,2255,9
|
|
20231102,111500,16073780,2255,2255,2255,2255,0
|
|
20231102,111400,16073780,2255,2255,2255,2255,1
|
|
20231102,111300,16071525,2250,2250,2250,2250,16
|
|
20231102,111200,16035525,2250,2250,2250,2250,0
|
|
20231102,111100,16035525,2250,2250,2250,2250,0
|
|
20231102,111000,16035525,2250,2250,2250,2250,2
|
|
20231102,110900,16031025,2240,2250,2250,2240,510
|
|
20231102,110800,14883580,2250,2250,2250,2250,0
|
|
20231102,110700,14883580,2250,2250,2250,2250,0
|
|
20231102,110600,14883580,2250,2250,2250,2250,0
|
|
20231102,110500,14883580,2250,2250,2250,2250,1003
|
|
20231102,110400,12626830,2250,2250,2250,2250,18
|
|
20231102,110300,12586330,2250,2250,2250,2250,0
|
|
20231102,110200,12586330,2250,2250,2250,2250,1
|
|
20231102,110100,12584080,2245,2245,2245,2245,2
|
|
20231102,110000,12579590,2245,2245,2245,2245,73
|
|
20231102,105900,12415705,2250,2250,2250,2250,0
|
|
20231102,105800,12415705,2250,2250,2250,2250,8
|
|
20231102,105700,12397705,2250,2250,2250,2250,4
|
|
20231102,105600,12388705,2255,2255,2255,2255,0
|
|
20231102,105500,12388705,2255,2250,2255,2250,5
|
|
20231102,105400,12377450,2245,2245,2245,2245,1631
|
|
20231102,105300,8715855,2255,2250,2255,2250,10
|
|
20231102,105200,8693350,2250,2250,2250,2250,1
|
|
20231102,105100,8691100,2245,2245,2245,2245,0
|
|
20231102,105000,8691100,2245,2245,2245,2245,0
|
|
20231102,104900,8691100,2245,2250,2250,2245,45
|
|
20231102,104800,8590025,2255,2255,2255,2255,0
|
|
20231102,104700,8590025,2255,2255,2255,2255,0
|
|
20231102,104600,8590025,2255,2255,2255,2255,9
|
|
20231102,104500,8569730,2255,2255,2255,2255,0
|
|
20231102,104400,8569730,2255,2255,2255,2255,0
|
|
20231102,104300,8569730,2255,2255,2255,2255,0
|
|
20231102,104200,8569730,2255,2255,2255,2255,0
|
|
20231102,104100,8569730,2255,2255,2255,2255,9
|
|
20231102,104000,8549435,2255,2255,2255,2255,0
|
|
20231102,103900,8549435,2255,2255,2255,2255,0
|
|
20231102,103800,8549435,2255,2255,2255,2255,0
|
|
20231102,103700,8549435,2255,2255,2255,2255,0
|
|
20231102,103600,8549435,2255,2255,2255,2255,0
|
|
20231102,103500,8549435,2255,2255,2255,2255,0
|
|
20231102,103400,8549435,2255,2255,2255,2255,0
|
|
20231102,103300,8549435,2255,2255,2255,2255,0
|
|
20231102,103200,8549435,2255,2255,2255,2255,1
|
|
20231102,103100,8547180,2255,2255,2255,2255,1
|
|
20231102,103000,8544925,2255,2255,2255,2255,0
|
|
20231102,102900,8544925,2255,2255,2255,2240,234
|
|
20231102,102800,8020630,2255,2250,2255,2240,44
|
|
20231102,102700,7921975,2260,2260,2260,2260,0
|
|
20231102,102600,7921975,2260,2260,2260,2260,1
|
|
20231102,102500,7919715,2260,2260,2260,2260,0
|
|
20231102,102400,7919715,2260,2260,2260,2260,0
|
|
20231102,102300,7919715,2260,2255,2260,2255,22
|
|
20231102,102200,7870095,2255,2255,2255,2255,0
|
|
20231102,102100,7870095,2255,2255,2255,2255,9
|
|
20231102,102000,7849800,2255,2255,2255,2255,0
|
|
20231102,101900,7849800,2255,2255,2255,2255,0
|
|
20231102,101800,7849800,2255,2255,2255,2255,1
|
|
20231102,101700,7847545,2250,2250,2250,2250,0
|
|
20231102,101600,7847545,2250,2250,2250,2250,6
|
|
20231102,101500,7834045,2250,2250,2250,2250,0
|
|
20231102,101400,7834045,2250,2250,2250,2250,12
|
|
20231102,101300,7807045,2250,2250,2250,2250,0
|
|
20231102,101200,7807045,2250,2250,2250,2250,0
|
|
20231102,101100,7807045,2250,2250,2250,2250,9
|
|
20231102,101000,7786795,2250,2250,2250,2250,0
|
|
20231102,100900,7786795,2250,2250,2250,2250,2
|
|
20231102,100800,7782295,2250,2250,2250,2250,0
|
|
20231102,100700,7782295,2250,2250,2250,2250,0
|
|
20231102,100600,7782295,2250,2250,2250,2250,0
|
|
20231102,100500,7782295,2250,2250,2250,2250,0
|
|
20231102,100400,7782295,2250,2250,2250,2250,0
|
|
20231102,100300,7782295,2250,2250,2250,2250,0
|
|
20231102,100200,7782295,2250,2250,2250,2250,1
|
|
20231102,100100,7780045,2250,2250,2250,2250,9
|
|
20231102,100000,7759795,2250,2250,2250,2250,0
|
|
20231102,095900,7759795,2250,2250,2250,2250,0
|
|
20231102,095800,7759795,2250,2250,2250,2250,0
|
|
20231102,095700,7759795,2250,2250,2250,2250,0
|
|
20231102,095600,7759795,2250,2250,2250,2250,0
|
|
20231102,095500,7759795,2250,2250,2250,2250,0
|
|
20231102,095400,7759795,2250,2250,2250,2250,0
|
|
20231102,095300,7759795,2250,2250,2250,2250,1
|
|
20231102,095200,7757545,2230,2250,2250,2230,680
|
|
20231102,095100,6234970,2245,2245,2245,2245,0
|
|
20231102,095000,6234970,2245,2255,2255,2245,18
|
|
20231102,094900,6194485,2260,2260,2260,2260,0
|
|
20231102,094800,6194485,2260,2260,2260,2260,0
|
|
20231102,094700,6194485,2260,2260,2260,2260,0
|
|
20231102,094600,6194485,2260,2260,2260,2260,0
|
|
20231102,094500,6194485,2260,2260,2260,2260,0
|
|
20231102,094400,6194485,2260,2250,2260,2250,8
|
|
20231102,094300,6176460,2250,2250,2250,2250,0
|
|
20231102,094200,6176460,2250,2250,2250,2250,0
|
|
20231102,094100,6176460,2250,2250,2250,2250,0
|
|
20231102,094000,6176460,2250,2250,2250,2250,0
|
|
20231102,093900,6176460,2250,2250,2250,2250,1
|
|
20231102,093800,6174210,2260,2255,2260,2255,2
|
|
20231102,093700,6169695,2250,2255,2255,2250,26
|
|
20231102,093600,6111150,2260,2260,2260,2260,0
|
|
20231102,093500,6111150,2260,2255,2260,2255,68
|
|
20231102,093400,5957760,2255,2255,2255,2255,0
|
|
20231102,093300,5957760,2255,2255,2255,2255,3
|
|
20231102,093200,5950995,2245,2255,2255,2245,40
|
|
20231102,093100,5861155,2245,2245,2245,2245,177
|
|
20231102,093000,5463790,2245,2245,2245,2245,6
|
|
20231102,092900,5450320,2255,2255,2255,2255,0
|
|
20231102,092800,5450320,2255,2255,2255,2255,0
|
|
20231102,092700,5450320,2255,2255,2255,2255,0
|
|
20231102,092600,5450320,2255,2255,2255,2255,0
|
|
20231102,092500,5450320,2255,2255,2255,2255,0
|
|
20231102,092400,5450320,2255,2255,2255,2255,2
|
|
20231102,092300,5445810,2260,2260,2260,2260,2
|
|
20231102,092200,5441290,2260,2255,2260,2255,2
|
|
20231102,092100,5436775,2260,2260,2260,2260,9
|
|
20231102,092000,5416435,2260,2260,2260,2260,0
|
|
20231102,091900,5416435,2260,2260,2260,2260,0
|
|
20231102,091800,5416435,2260,2260,2260,2260,0
|
|
20231102,091700,5416435,2260,2260,2260,2260,1
|
|
20231102,091600,5414175,2255,2255,2255,2255,234
|
|
20231102,091500,4886505,2260,2260,2260,2260,34
|
|
20231102,091400,4809665,2255,2255,2255,2250,1103
|
|
20231102,091300,2322425,2260,2255,2260,2255,22
|
|
20231102,091200,2272740,2255,2255,2255,2255,0
|
|
20231102,091100,2272740,2255,2255,2255,2255,0
|
|
20231102,091000,2272740,2255,2255,2255,2255,4
|
|
20231102,090900,2263720,2255,2255,2255,2255,0
|
|
20231102,090800,2263720,2255,2250,2255,2250,66
|
|
20231102,090700,2115210,2255,2250,2255,2250,50
|
|
20231102,090600,2002700,2250,2250,2250,2250,0
|
|
20231102,090500,2002700,2250,2250,2250,2250,0
|
|
20231102,090400,2002700,2250,2240,2250,2240,20
|
|
20231102,090300,1957880,2240,2240,2240,2240,0
|
|
20231102,090200,1957880,2240,2240,2240,2240,2
|
|
20231102,090100,1953400,2240,2240,2240,2240,2
|
|
20231102,090000,1948920,2235,2235,2235,2235,872
|