640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,193700,35574535,2490,2490,2490,2490,622
|
|
20231122,193600,35574535,2490,2490,2490,2490,0
|
|
20231122,193500,35574535,2490,2490,2490,2490,0
|
|
20231122,193400,35574535,2490,2490,2490,2490,0
|
|
20231122,193300,35574535,2490,2490,2490,2490,0
|
|
20231122,193200,35574535,2490,2490,2490,2490,0
|
|
20231122,193100,35574535,2490,2490,2490,2490,0
|
|
20231122,193000,35574535,2490,2490,2490,2490,0
|
|
20231122,192900,35574535,2490,2490,2490,2490,0
|
|
20231122,192800,35574535,2490,2490,2490,2490,0
|
|
20231122,192700,35574535,2490,2490,2490,2490,0
|
|
20231122,192600,35574535,2490,2490,2490,2490,0
|
|
20231122,192500,35574535,2490,2490,2490,2490,0
|
|
20231122,192400,35574535,2490,2490,2490,2490,0
|
|
20231122,192300,35574535,2490,2490,2490,2490,0
|
|
20231122,192200,35574535,2490,2490,2490,2490,0
|
|
20231122,192100,35574535,2490,2490,2490,2490,0
|
|
20231122,192000,35574535,2490,2490,2490,2490,0
|
|
20231122,191900,35574535,2490,2490,2490,2490,0
|
|
20231122,191800,35574535,2490,2490,2490,2490,0
|
|
20231122,191700,35574535,2490,2490,2490,2490,0
|
|
20231122,191600,35574535,2490,2490,2490,2490,0
|
|
20231122,191500,35574535,2490,2490,2490,2490,0
|
|
20231122,191400,35574535,2490,2490,2490,2490,0
|
|
20231122,191300,35574535,2490,2490,2490,2490,0
|
|
20231122,191200,35574535,2490,2490,2490,2490,0
|
|
20231122,191100,35574535,2490,2490,2490,2490,0
|
|
20231122,191000,35574535,2490,2490,2490,2490,0
|
|
20231122,190900,35574535,2490,2490,2490,2490,0
|
|
20231122,190800,35574535,2490,2490,2490,2490,0
|
|
20231122,190700,35574535,2490,2490,2490,2490,622
|
|
20231122,190600,35574535,2490,2490,2490,2490,0
|
|
20231122,190500,35574535,2490,2490,2490,2490,0
|
|
20231122,190400,35574535,2490,2490,2490,2490,0
|
|
20231122,190300,35574535,2490,2490,2490,2490,0
|
|
20231122,190200,35574535,2490,2490,2490,2490,0
|
|
20231122,190100,35574535,2490,2490,2490,2490,0
|
|
20231122,190000,35574535,2490,2490,2490,2490,0
|
|
20231122,185900,35574535,2490,2490,2490,2490,0
|
|
20231122,185800,35574535,2490,2490,2490,2490,0
|
|
20231122,185700,35574535,2490,2490,2490,2490,0
|
|
20231122,185600,35574535,2490,2490,2490,2490,0
|
|
20231122,185500,35574535,2490,2490,2490,2490,0
|
|
20231122,185400,35574535,2490,2490,2490,2490,0
|
|
20231122,185300,35574535,2490,2490,2490,2490,0
|
|
20231122,185200,35574535,2490,2490,2490,2490,0
|
|
20231122,185100,35574535,2490,2490,2490,2490,0
|
|
20231122,185000,35574535,2490,2490,2490,2490,0
|
|
20231122,184900,35574535,2490,2490,2490,2490,0
|
|
20231122,184800,35574535,2490,2490,2490,2490,0
|
|
20231122,184700,35574535,2490,2490,2490,2490,0
|
|
20231122,184600,35574535,2490,2490,2490,2490,0
|
|
20231122,184500,35574535,2490,2490,2490,2490,0
|
|
20231122,184400,35574535,2490,2490,2490,2490,0
|
|
20231122,184300,35574535,2490,2490,2490,2490,0
|
|
20231122,184200,35574535,2490,2490,2490,2490,0
|
|
20231122,184100,35574535,2490,2490,2490,2490,0
|
|
20231122,184000,35574535,2490,2490,2490,2490,0
|
|
20231122,183900,35574535,2490,2490,2490,2490,0
|
|
20231122,183800,35574535,2490,2490,2490,2490,0
|
|
20231122,183700,35574535,2490,2490,2490,2490,622
|
|
20231122,183600,35574535,2490,2490,2490,2490,0
|
|
20231122,183500,35574535,2490,2490,2490,2490,0
|
|
20231122,183400,35574535,2490,2490,2490,2490,0
|
|
20231122,183300,35574535,2490,2490,2490,2490,0
|
|
20231122,183200,35574535,2490,2490,2490,2490,0
|
|
20231122,183100,35574535,2490,2490,2490,2490,0
|
|
20231122,183000,35574535,2490,2490,2490,2490,0
|
|
20231122,182900,35574535,2490,2490,2490,2490,0
|
|
20231122,182800,35574535,2490,2490,2490,2490,0
|
|
20231122,182700,35574535,2490,2490,2490,2490,0
|
|
20231122,182600,35574535,2490,2490,2490,2490,0
|
|
20231122,182500,35574535,2490,2490,2490,2490,0
|
|
20231122,182400,35574535,2490,2490,2490,2490,0
|
|
20231122,182300,35574535,2490,2490,2490,2490,0
|
|
20231122,182200,35574535,2490,2490,2490,2490,0
|
|
20231122,182100,35574535,2490,2490,2490,2490,0
|
|
20231122,182000,35574535,2490,2490,2490,2490,0
|
|
20231122,181900,35574535,2490,2490,2490,2490,0
|
|
20231122,181800,35574535,2490,2490,2490,2490,0
|
|
20231122,181700,35574535,2490,2490,2490,2490,0
|
|
20231122,181600,35574535,2490,2490,2490,2490,0
|
|
20231122,181500,35574535,2490,2490,2490,2490,0
|
|
20231122,181400,35574535,2490,2490,2490,2490,0
|
|
20231122,181300,35574535,2490,2490,2490,2490,0
|
|
20231122,181200,35574535,2490,2490,2490,2490,0
|
|
20231122,181100,35574535,2490,2490,2490,2490,0
|
|
20231122,181000,35574535,2490,2490,2490,2490,0
|
|
20231122,180900,35574535,2490,2490,2490,2490,0
|
|
20231122,180800,35574535,2490,2490,2490,2490,0
|
|
20231122,180700,35574535,2490,2490,2490,2490,622
|
|
20231122,180600,35574535,2490,2490,2490,2490,0
|
|
20231122,180500,35574535,2490,2490,2490,2490,0
|
|
20231122,180400,35574535,2490,2490,2490,2490,0
|
|
20231122,180300,35574535,2490,2490,2490,2490,0
|
|
20231122,180200,35574535,2490,2490,2490,2490,0
|
|
20231122,180100,35574535,2490,2490,2490,2490,0
|
|
20231122,180000,35574535,2490,2490,2490,2490,0
|
|
20231122,175900,35574535,2490,2490,2490,2490,0
|
|
20231122,175800,35574535,2490,2490,2490,2490,0
|
|
20231122,175700,35574535,2490,2490,2490,2490,0
|
|
20231122,175600,35574535,2490,2490,2490,2490,0
|
|
20231122,175500,35574535,2490,2490,2490,2490,0
|
|
20231122,175400,35574535,2490,2490,2490,2490,0
|
|
20231122,175300,35574535,2490,2490,2490,2490,0
|
|
20231122,175200,35574535,2490,2490,2490,2490,0
|
|
20231122,175100,35574535,2490,2490,2490,2490,0
|
|
20231122,175000,35574535,2490,2490,2490,2490,0
|
|
20231122,174900,35574535,2490,2490,2490,2490,0
|
|
20231122,174800,35574535,2490,2490,2490,2490,0
|
|
20231122,174700,35574535,2490,2490,2490,2490,0
|
|
20231122,174600,35574535,2490,2490,2490,2490,0
|
|
20231122,174500,35574535,2490,2490,2490,2490,0
|
|
20231122,174400,35574535,2490,2490,2490,2490,0
|
|
20231122,174300,35574535,2490,2490,2490,2490,0
|
|
20231122,174200,35574535,2490,2490,2490,2490,0
|
|
20231122,174100,35574535,2490,2490,2490,2490,0
|
|
20231122,174000,35574535,2490,2490,2490,2490,0
|
|
20231122,173900,35574535,2490,2490,2490,2490,0
|
|
20231122,173800,35574535,2490,2490,2490,2490,0
|
|
20231122,173700,35574535,2490,2490,2490,2490,622
|
|
20231122,173600,35574535,2490,2490,2490,2490,0
|
|
20231122,173500,35574535,2490,2490,2490,2490,0
|
|
20231122,173400,35574535,2490,2490,2490,2490,0
|
|
20231122,173300,35574535,2490,2490,2490,2490,0
|
|
20231122,173200,35574535,2490,2490,2490,2490,0
|
|
20231122,173100,35574535,2490,2490,2490,2490,0
|
|
20231122,173000,35574535,2490,2490,2490,2490,0
|
|
20231122,172900,35574535,2490,2490,2490,2490,0
|
|
20231122,172800,35574535,2490,2490,2490,2490,0
|
|
20231122,172700,35574535,2490,2490,2490,2490,0
|
|
20231122,172600,35574535,2490,2490,2490,2490,0
|
|
20231122,172500,35574535,2490,2490,2490,2490,0
|
|
20231122,172400,35574535,2490,2490,2490,2490,0
|
|
20231122,172300,35574535,2490,2490,2490,2490,0
|
|
20231122,172200,35574535,2490,2490,2490,2490,0
|
|
20231122,172100,35574535,2490,2490,2490,2490,0
|
|
20231122,172000,35574535,2490,2490,2490,2490,0
|
|
20231122,171900,35574535,2490,2490,2490,2490,0
|
|
20231122,171800,35574535,2490,2490,2490,2490,0
|
|
20231122,171700,35574535,2490,2490,2490,2490,0
|
|
20231122,171600,35574535,2490,2490,2490,2490,0
|
|
20231122,171500,35574535,2490,2490,2490,2490,0
|
|
20231122,171400,35574535,2490,2490,2490,2490,0
|
|
20231122,171300,35574535,2490,2490,2490,2490,0
|
|
20231122,171200,35574535,2490,2490,2490,2490,0
|
|
20231122,171100,35574535,2490,2490,2490,2490,0
|
|
20231122,171000,35574535,2490,2490,2490,2490,0
|
|
20231122,170900,35574535,2490,2490,2490,2490,0
|
|
20231122,170800,35574535,2490,2490,2490,2490,0
|
|
20231122,170700,35574535,2490,2490,2490,2490,622
|
|
20231122,170600,35574535,2490,2490,2490,2490,0
|
|
20231122,170500,35574535,2490,2490,2490,2490,0
|
|
20231122,170400,35574535,2490,2490,2490,2490,0
|
|
20231122,170300,35574535,2490,2490,2490,2490,0
|
|
20231122,170200,35574535,2490,2490,2490,2490,0
|
|
20231122,170100,35574535,2490,2490,2490,2490,0
|
|
20231122,170000,35574535,2490,2490,2490,2490,0
|
|
20231122,165900,35574535,2490,2490,2490,2490,0
|
|
20231122,165800,35574535,2490,2490,2490,2490,0
|
|
20231122,165700,35574535,2490,2490,2490,2490,0
|
|
20231122,165600,35574535,2490,2490,2490,2490,0
|
|
20231122,165500,35574535,2490,2490,2490,2490,0
|
|
20231122,165400,35574535,2490,2490,2490,2490,0
|
|
20231122,165300,35574535,2490,2490,2490,2490,0
|
|
20231122,165200,35574535,2490,2490,2490,2490,0
|
|
20231122,165100,35574535,2490,2490,2490,2490,0
|
|
20231122,165000,35574535,2490,2490,2490,2490,0
|
|
20231122,164900,35574535,2490,2490,2490,2490,0
|
|
20231122,164800,35574535,2490,2490,2490,2490,0
|
|
20231122,164700,35574535,2490,2490,2490,2490,0
|
|
20231122,164600,35574535,2490,2490,2490,2490,0
|
|
20231122,164500,35574535,2490,2490,2490,2490,0
|
|
20231122,164400,35574535,2490,2490,2490,2490,0
|
|
20231122,164300,35574535,2490,2490,2490,2490,0
|
|
20231122,164200,35574535,2490,2490,2490,2490,0
|
|
20231122,164100,35574535,2490,2490,2490,2490,0
|
|
20231122,164000,35574535,2490,2490,2490,2490,0
|
|
20231122,163900,35574535,2490,2490,2490,2490,0
|
|
20231122,163800,35574535,2490,2490,2490,2490,0
|
|
20231122,163700,35574535,2490,2490,2490,2490,622
|
|
20231122,163600,35574535,2490,2490,2490,2490,0
|
|
20231122,163500,35574535,2490,2490,2490,2490,0
|
|
20231122,163400,35574535,2490,2490,2490,2490,0
|
|
20231122,163300,35574535,2490,2490,2490,2490,0
|
|
20231122,163200,35574535,2490,2490,2490,2490,0
|
|
20231122,163100,35574535,2490,2490,2490,2490,0
|
|
20231122,163000,35574535,2490,2490,2490,2490,0
|
|
20231122,162900,35574535,2490,2490,2490,2490,0
|
|
20231122,162800,35574535,2490,2490,2490,2490,0
|
|
20231122,162700,35574535,2490,2490,2490,2490,0
|
|
20231122,162600,35574535,2490,2490,2490,2490,0
|
|
20231122,162500,35574535,2490,2490,2490,2490,0
|
|
20231122,162400,35574535,2490,2490,2490,2490,0
|
|
20231122,162300,35574535,2490,2490,2490,2490,0
|
|
20231122,162200,35574535,2490,2490,2490,2490,0
|
|
20231122,162100,35574535,2490,2490,2490,2490,0
|
|
20231122,162000,35574535,2490,2490,2490,2490,0
|
|
20231122,161900,35574535,2490,2490,2490,2490,0
|
|
20231122,161800,35574535,2490,2490,2490,2490,0
|
|
20231122,161700,35574535,2490,2490,2490,2490,0
|
|
20231122,161600,35574535,2490,2490,2490,2490,0
|
|
20231122,161500,35574535,2490,2490,2490,2490,0
|
|
20231122,161400,35574535,2490,2490,2490,2490,0
|
|
20231122,161300,35574535,2490,2490,2490,2490,0
|
|
20231122,161200,35574535,2490,2490,2490,2490,0
|
|
20231122,161100,35574535,2490,2490,2490,2490,0
|
|
20231122,161000,35574535,2490,2490,2490,2490,0
|
|
20231122,160900,35574535,2490,2490,2490,2490,0
|
|
20231122,160800,35574535,2490,2490,2490,2490,0
|
|
20231122,160700,35574535,2490,2490,2490,2490,622
|
|
20231122,160600,35574535,2490,2490,2490,2490,0
|
|
20231122,160500,35574535,2490,2490,2490,2490,0
|
|
20231122,160400,35574535,2490,2490,2490,2490,0
|
|
20231122,160300,35574535,2490,2490,2490,2490,0
|
|
20231122,160200,35574535,2490,2490,2490,2490,0
|
|
20231122,160100,35574535,2490,2490,2490,2490,0
|
|
20231122,160000,35574535,2490,2490,2490,2490,0
|
|
20231122,155900,35574535,2490,2490,2490,2490,0
|
|
20231122,155800,35574535,2490,2490,2490,2490,0
|
|
20231122,155700,35574535,2490,2490,2490,2490,0
|
|
20231122,155600,35574535,2490,2490,2490,2490,0
|
|
20231122,155500,35574535,2490,2490,2490,2490,0
|
|
20231122,155400,35574535,2490,2490,2490,2490,0
|
|
20231122,155300,35574535,2490,2490,2490,2490,0
|
|
20231122,155200,35574535,2490,2490,2490,2490,0
|
|
20231122,155100,35574535,2490,2490,2490,2490,0
|
|
20231122,155000,35574535,2490,2490,2490,2490,0
|
|
20231122,154900,35574535,2490,2490,2490,2490,0
|
|
20231122,154800,35574535,2490,2490,2490,2490,0
|
|
20231122,154700,35574535,2490,2490,2490,2490,0
|
|
20231122,154600,35574535,2490,2490,2490,2490,0
|
|
20231122,154500,35574535,2490,2490,2490,2490,0
|
|
20231122,154400,35574535,2490,2490,2490,2490,0
|
|
20231122,154300,35574535,2490,2490,2490,2490,0
|
|
20231122,154200,35574535,2490,2490,2490,2490,0
|
|
20231122,154100,35574535,2490,2490,2490,2490,0
|
|
20231122,154000,35574535,2490,2490,2490,2490,0
|
|
20231122,153900,35574535,2490,2490,2490,2490,0
|
|
20231122,153800,35574535,2490,2490,2490,2490,0
|
|
20231122,153700,35574535,2490,2490,2490,2490,622
|
|
20231122,153600,35574535,2490,2490,2490,2490,0
|
|
20231122,153500,35574535,2490,2490,2490,2490,0
|
|
20231122,153400,35574535,2490,2490,2490,2490,0
|
|
20231122,153300,35574535,2490,2490,2490,2490,0
|
|
20231122,153200,35574535,2490,2490,2490,2490,0
|
|
20231122,153100,35574535,2490,2490,2490,2490,0
|
|
20231122,153000,35574535,2490,2490,2490,2490,622
|
|
20231122,152900,34025755,2490,2490,2490,2490,0
|
|
20231122,152800,34025755,2490,2490,2490,2490,0
|
|
20231122,152700,34025755,2490,2490,2490,2490,0
|
|
20231122,152600,34025755,2490,2490,2490,2490,0
|
|
20231122,152500,34025755,2490,2490,2490,2490,0
|
|
20231122,152400,34025755,2490,2490,2490,2490,0
|
|
20231122,152300,34025755,2490,2490,2490,2490,0
|
|
20231122,152200,34025755,2490,2490,2490,2490,0
|
|
20231122,152100,34025755,2490,2490,2490,2490,0
|
|
20231122,152000,34025755,2490,2490,2490,2490,0
|
|
20231122,151900,34025755,2490,2490,2490,2490,0
|
|
20231122,151800,34025755,2490,2490,2490,2490,0
|
|
20231122,151700,34025755,2490,2490,2490,2490,0
|
|
20231122,151600,34025755,2490,2490,2490,2490,35
|
|
20231122,151500,33938605,2490,2490,2490,2490,0
|
|
20231122,151400,33938605,2490,2490,2490,2490,0
|
|
20231122,151300,33938605,2490,2490,2490,2490,0
|
|
20231122,151200,33938605,2490,2490,2490,2490,0
|
|
20231122,151100,33938605,2490,2490,2490,2490,0
|
|
20231122,151000,33938605,2490,2490,2490,2490,0
|
|
20231122,150900,33938605,2490,2490,2490,2490,8
|
|
20231122,150800,33918685,2475,2490,2490,2475,8
|
|
20231122,150700,33898870,2490,2490,2490,2490,2
|
|
20231122,150600,33893890,2490,2490,2490,2490,27
|
|
20231122,150500,33826660,2495,2495,2495,2495,0
|
|
20231122,150400,33826660,2495,2495,2495,2495,0
|
|
20231122,150300,33826660,2495,2495,2495,2495,0
|
|
20231122,150200,33826660,2495,2495,2495,2495,0
|
|
20231122,150100,33826660,2495,2495,2495,2495,0
|
|
20231122,150000,33826660,2495,2495,2495,2495,12
|
|
20231122,145900,33796720,2475,2475,2475,2475,5
|
|
20231122,145800,33784345,2495,2495,2495,2495,0
|
|
20231122,145700,33784345,2495,2495,2495,2495,0
|
|
20231122,145600,33784345,2495,2495,2495,2495,39
|
|
20231122,145500,33687040,2495,2495,2495,2495,0
|
|
20231122,145400,33687040,2495,2495,2495,2495,0
|
|
20231122,145300,33687040,2495,2495,2495,2495,0
|
|
20231122,145200,33687040,2495,2495,2495,2495,0
|
|
20231122,145100,33687040,2495,2495,2495,2495,0
|
|
20231122,145000,33687040,2495,2495,2495,2495,1
|
|
20231122,144900,33684545,2495,2495,2495,2495,0
|
|
20231122,144800,33684545,2495,2495,2495,2495,0
|
|
20231122,144700,33684545,2495,2495,2495,2495,1
|
|
20231122,144600,33682050,2495,2495,2495,2495,38
|
|
20231122,144500,33587240,2495,2495,2495,2495,0
|
|
20231122,144400,33587240,2495,2495,2495,2495,0
|
|
20231122,144300,33587240,2495,2495,2495,2495,0
|
|
20231122,144200,33587240,2495,2495,2495,2495,0
|
|
20231122,144100,33587240,2495,2495,2495,2495,0
|
|
20231122,144000,33587240,2495,2495,2495,2495,0
|
|
20231122,143900,33587240,2495,2495,2495,2495,0
|
|
20231122,143800,33587240,2495,2495,2495,2495,0
|
|
20231122,143700,33587240,2495,2495,2495,2495,0
|
|
20231122,143600,33587240,2495,2495,2495,2495,39
|
|
20231122,143500,33489935,2495,2495,2495,2495,0
|
|
20231122,143400,33489935,2495,2495,2495,2495,0
|
|
20231122,143300,33489935,2495,2495,2495,2495,0
|
|
20231122,143200,33489935,2495,2495,2495,2495,0
|
|
20231122,143100,33489935,2495,2495,2495,2495,0
|
|
20231122,143000,33489935,2495,2495,2495,2495,0
|
|
20231122,142900,33489935,2495,2495,2495,2495,0
|
|
20231122,142800,33489935,2495,2495,2495,2495,0
|
|
20231122,142700,33489935,2495,2495,2495,2495,1
|
|
20231122,142600,33487440,2495,2495,2495,2495,42
|
|
20231122,142500,33382650,2495,2495,2495,2495,1
|
|
20231122,142400,33380155,2500,2500,2500,2500,0
|
|
20231122,142300,33380155,2500,2500,2500,2500,0
|
|
20231122,142200,33380155,2500,2500,2500,2500,0
|
|
20231122,142100,33380155,2500,2500,2500,2500,0
|
|
20231122,142000,33380155,2500,2500,2500,2500,0
|
|
20231122,141900,33380155,2500,2500,2500,2500,0
|
|
20231122,141800,33380155,2500,2500,2500,2500,0
|
|
20231122,141700,33380155,2500,2500,2500,2500,0
|
|
20231122,141600,33380155,2500,2500,2500,2500,38
|
|
20231122,141500,33285155,2500,2500,2500,2500,0
|
|
20231122,141400,33285155,2500,2500,2500,2500,0
|
|
20231122,141300,33285155,2500,2500,2500,2500,0
|
|
20231122,141200,33285155,2500,2500,2500,2500,0
|
|
20231122,141100,33285155,2500,2500,2500,2500,0
|
|
20231122,141000,33285155,2500,2500,2500,2500,0
|
|
20231122,140900,33285155,2500,2500,2500,2500,0
|
|
20231122,140800,33285155,2500,2500,2500,2500,0
|
|
20231122,140700,33285155,2500,2500,2500,2500,1
|
|
20231122,140600,33282655,2500,2500,2500,2500,28
|
|
20231122,140500,33212655,2500,2500,2500,2500,0
|
|
20231122,140400,33212655,2500,2500,2500,2500,0
|
|
20231122,140300,33212655,2500,2500,2500,2500,0
|
|
20231122,140200,33212655,2500,2500,2500,2500,0
|
|
20231122,140100,33212655,2500,2500,2500,2500,0
|
|
20231122,140000,33212655,2500,2500,2500,2500,0
|
|
20231122,135900,33212655,2500,2500,2500,2500,51
|
|
20231122,135800,33085155,2475,2475,2475,2475,0
|
|
20231122,135700,33085155,2475,2475,2475,2475,0
|
|
20231122,135600,33085155,2475,2475,2475,2475,0
|
|
20231122,135500,33085155,2475,2475,2475,2475,0
|
|
20231122,135400,33085155,2475,2475,2475,2475,0
|
|
20231122,135300,33085155,2475,2475,2475,2475,0
|
|
20231122,135200,33085155,2475,2475,2475,2475,0
|
|
20231122,135100,33085155,2475,2485,2485,2475,99
|
|
20231122,135000,32840085,2500,2500,2500,2500,99
|
|
20231122,134900,32592585,2500,2500,2500,2500,0
|
|
20231122,134800,32592585,2500,2500,2500,2500,0
|
|
20231122,134700,32592585,2500,2500,2500,2500,0
|
|
20231122,134600,32592585,2500,2500,2500,2500,139
|
|
20231122,134500,32245085,2500,2500,2500,2500,0
|
|
20231122,134400,32245085,2500,2500,2500,2500,0
|
|
20231122,134300,32245085,2500,2500,2500,2500,0
|
|
20231122,134200,32245085,2500,2500,2500,2500,0
|
|
20231122,134100,32245085,2500,2500,2500,2500,0
|
|
20231122,134000,32245085,2500,2500,2500,2500,0
|
|
20231122,133900,32245085,2500,2500,2500,2500,0
|
|
20231122,133800,32245085,2500,2500,2500,2500,0
|
|
20231122,133700,32245085,2500,2500,2500,2500,0
|
|
20231122,133600,32245085,2500,2500,2500,2500,40
|
|
20231122,133500,32145085,2500,2500,2500,2500,1
|
|
20231122,133400,32142585,2500,2500,2500,2500,0
|
|
20231122,133300,32142585,2500,2495,2500,2495,22
|
|
20231122,133200,32087645,2500,2500,2500,2500,0
|
|
20231122,133100,32087645,2500,2500,2500,2500,78
|
|
20231122,133000,31892645,2500,2500,2500,2500,30
|
|
20231122,132900,31817645,2500,2500,2500,2500,0
|
|
20231122,132800,31817645,2500,2500,2500,2500,0
|
|
20231122,132700,31817645,2500,2500,2500,2500,0
|
|
20231122,132600,31817645,2500,2495,2500,2495,81
|
|
20231122,132500,31615220,2500,2500,2500,2500,0
|
|
20231122,132400,31615220,2500,2500,2500,2500,0
|
|
20231122,132300,31615220,2500,2500,2500,2500,0
|
|
20231122,132200,31615220,2500,2500,2500,2500,0
|
|
20231122,132100,31615220,2500,2500,2500,2500,0
|
|
20231122,132000,31615220,2500,2500,2500,2500,0
|
|
20231122,131900,31615220,2500,2500,2500,2500,4
|
|
20231122,131800,31605220,2495,2495,2495,2495,0
|
|
20231122,131700,31605220,2495,2495,2495,2495,0
|
|
20231122,131600,31605220,2495,2495,2495,2495,35
|
|
20231122,131500,31517895,2495,2495,2495,2495,0
|
|
20231122,131400,31517895,2495,2495,2495,2495,30
|
|
20231122,131300,31443045,2495,2495,2495,2495,0
|
|
20231122,131200,31443045,2495,2495,2495,2495,0
|
|
20231122,131100,31443045,2495,2495,2495,2495,0
|
|
20231122,131000,31443045,2495,2495,2495,2495,1
|
|
20231122,130900,31440550,2495,2495,2495,2495,0
|
|
20231122,130800,31440550,2495,2495,2495,2495,0
|
|
20231122,130700,31440550,2495,2495,2495,2495,0
|
|
20231122,130600,31440550,2495,2495,2495,2495,39
|
|
20231122,130500,31343245,2495,2495,2495,2495,0
|
|
20231122,130400,31343245,2495,2495,2495,2495,0
|
|
20231122,130300,31343245,2495,2495,2495,2495,0
|
|
20231122,130200,31343245,2495,2495,2495,2495,0
|
|
20231122,130100,31343245,2495,2495,2495,2495,0
|
|
20231122,130000,31343245,2495,2495,2495,2495,1
|
|
20231122,125900,31340750,2495,2495,2495,2495,0
|
|
20231122,125800,31340750,2495,2495,2495,2495,0
|
|
20231122,125700,31340750,2495,2495,2495,2495,0
|
|
20231122,125600,31340750,2495,2495,2495,2495,32
|
|
20231122,125500,31260910,2495,2495,2495,2495,0
|
|
20231122,125400,31260910,2495,2495,2495,2495,0
|
|
20231122,125300,31260910,2495,2495,2495,2495,0
|
|
20231122,125200,31260910,2495,2495,2495,2495,0
|
|
20231122,125100,31260910,2495,2495,2495,2495,0
|
|
20231122,125000,31260910,2495,2495,2495,2495,0
|
|
20231122,124900,31260910,2495,2495,2495,2495,64
|
|
20231122,124800,31101230,2475,2475,2475,2475,1
|
|
20231122,124700,31098755,2475,2480,2480,2475,222
|
|
20231122,124600,30548905,2475,2475,2475,2475,0
|
|
20231122,124500,30548905,2475,2475,2475,2475,0
|
|
20231122,124400,30548905,2475,2475,2475,2475,1
|
|
20231122,124300,30546430,2475,2475,2475,2475,0
|
|
20231122,124200,30546430,2475,2475,2475,2475,0
|
|
20231122,124100,30546430,2475,2485,2485,2475,38
|
|
20231122,124000,30452340,2500,2500,2500,2500,1
|
|
20231122,123900,30449840,2500,2500,2500,2500,81
|
|
20231122,123800,30247340,2500,2500,2500,2500,80
|
|
20231122,123700,30047340,2500,2500,2500,2500,0
|
|
20231122,123600,30047340,2500,2500,2500,2500,32
|
|
20231122,123500,29967340,2500,2500,2500,2500,0
|
|
20231122,123400,29967340,2500,2500,2500,2500,0
|
|
20231122,123300,29967340,2500,2500,2500,2500,0
|
|
20231122,123200,29967340,2500,2500,2500,2500,0
|
|
20231122,123100,29967340,2500,2500,2500,2500,0
|
|
20231122,123000,29967340,2500,2480,2500,2480,113
|
|
20231122,122900,29686960,2485,2490,2490,2485,2
|
|
20231122,122800,29681985,2500,2500,2500,2500,0
|
|
20231122,122700,29681985,2500,2500,2500,2500,1
|
|
20231122,122600,29679485,2500,2500,2500,2500,39
|
|
20231122,122500,29581985,2500,2500,2500,2500,0
|
|
20231122,122400,29581985,2500,2500,2500,2500,0
|
|
20231122,122300,29581985,2500,2500,2500,2500,0
|
|
20231122,122200,29581985,2500,2500,2500,2500,0
|
|
20231122,122100,29581985,2500,2500,2500,2500,240
|
|
20231122,122000,28981985,2500,2500,2500,2500,0
|
|
20231122,121900,28981985,2500,2500,2500,2500,0
|
|
20231122,121800,28981985,2500,2500,2500,2500,0
|
|
20231122,121700,28981985,2500,2500,2500,2500,1
|
|
20231122,121600,28979485,2500,2500,2500,2500,39
|
|
20231122,121500,28881985,2500,2500,2500,2500,0
|
|
20231122,121400,28881985,2500,2500,2500,2500,0
|
|
20231122,121300,28881985,2500,2500,2500,2500,0
|
|
20231122,121200,28881985,2500,2500,2500,2500,0
|
|
20231122,121100,28881985,2500,2500,2500,2500,0
|
|
20231122,121000,28881985,2500,2500,2500,2500,0
|
|
20231122,120900,28881985,2500,2500,2500,2500,0
|
|
20231122,120800,28881985,2500,2500,2500,2500,0
|
|
20231122,120700,28881985,2500,2500,2500,2500,0
|
|
20231122,120600,28881985,2500,2500,2500,2500,39
|
|
20231122,120500,28784485,2500,2500,2500,2500,1
|
|
20231122,120400,28781985,2505,2505,2505,2505,0
|
|
20231122,120300,28781985,2505,2505,2505,2505,0
|
|
20231122,120200,28781985,2505,2505,2505,2505,0
|
|
20231122,120100,28781985,2505,2505,2505,2505,0
|
|
20231122,120000,28781985,2505,2505,2505,2505,0
|
|
20231122,115900,28781985,2505,2505,2505,2505,31
|
|
20231122,115800,28704330,2495,2495,2495,2495,0
|
|
20231122,115700,28704330,2495,2495,2495,2495,0
|
|
20231122,115600,28704330,2495,2495,2495,2495,9
|
|
20231122,115500,28681875,2495,2495,2495,2495,0
|
|
20231122,115400,28681875,2495,2495,2495,2495,0
|
|
20231122,115300,28681875,2495,2495,2495,2495,0
|
|
20231122,115200,28681875,2495,2495,2495,2495,0
|
|
20231122,115100,28681875,2495,2495,2495,2495,0
|
|
20231122,115000,28681875,2495,2495,2495,2495,0
|
|
20231122,114900,28681875,2495,2495,2495,2495,3
|
|
20231122,114800,28674390,2495,2495,2495,2495,1
|
|
20231122,114700,28671895,2505,2505,2505,2505,0
|
|
20231122,114600,28671895,2505,2505,2505,2505,39
|
|
20231122,114500,28574200,2505,2505,2505,2505,0
|
|
20231122,114400,28574200,2505,2505,2505,2505,1
|
|
20231122,114300,28571695,2505,2505,2505,2505,0
|
|
20231122,114200,28571695,2505,2505,2505,2505,0
|
|
20231122,114100,28571695,2505,2505,2505,2505,0
|
|
20231122,114000,28571695,2505,2505,2505,2505,0
|
|
20231122,113900,28571695,2505,2505,2505,2505,2
|
|
20231122,113800,28566685,2505,2505,2505,2505,1
|
|
20231122,113700,28564180,2505,2505,2505,2505,0
|
|
20231122,113600,28564180,2505,2500,2505,2500,40
|
|
20231122,113500,28464065,2505,2505,2505,2505,0
|
|
20231122,113400,28464065,2505,2505,2505,2505,0
|
|
20231122,113300,28464065,2505,2505,2505,2505,0
|
|
20231122,113200,28464065,2505,2505,2505,2505,0
|
|
20231122,113100,28464065,2505,2505,2505,2505,0
|
|
20231122,113000,28464065,2505,2505,2505,2505,0
|
|
20231122,112900,28464065,2505,2505,2505,2505,0
|
|
20231122,112800,28464065,2505,2505,2505,2505,0
|
|
20231122,112700,28464065,2505,2505,2505,2505,0
|
|
20231122,112600,28464065,2505,2505,2505,2505,39
|
|
20231122,112500,28366370,2505,2505,2505,2505,0
|
|
20231122,112400,28366370,2505,2505,2505,2505,0
|
|
20231122,112300,28366370,2505,2505,2505,2505,0
|
|
20231122,112200,28366370,2505,2505,2505,2505,0
|
|
20231122,112100,28366370,2505,2500,2505,2500,101
|
|
20231122,112000,28113865,2505,2505,2505,2505,0
|
|
20231122,111900,28113865,2505,2505,2505,2505,0
|
|
20231122,111800,28113865,2505,2505,2505,2505,0
|
|
20231122,111700,28113865,2505,2505,2505,2505,0
|
|
20231122,111600,28113865,2505,2505,2505,2505,39
|
|
20231122,111500,28016170,2505,2505,2505,2505,0
|
|
20231122,111400,28016170,2505,2505,2505,2505,0
|
|
20231122,111300,28016170,2505,2505,2505,2505,0
|
|
20231122,111200,28016170,2505,2505,2505,2505,0
|
|
20231122,111100,28016170,2505,2505,2505,2505,0
|
|
20231122,111000,28016170,2505,2505,2505,2505,0
|
|
20231122,110900,28016170,2505,2505,2505,2505,0
|
|
20231122,110800,28016170,2505,2505,2505,2505,0
|
|
20231122,110700,28016170,2505,2505,2505,2505,0
|
|
20231122,110600,28016170,2505,2505,2505,2505,40
|
|
20231122,110500,27915970,2505,2505,2505,2505,0
|
|
20231122,110400,27915970,2505,2505,2505,2505,498
|
|
20231122,110300,26668480,2505,2500,2505,2500,302
|
|
20231122,110200,25912015,2505,2505,2505,2505,0
|
|
20231122,110100,25912015,2505,2505,2505,2505,0
|
|
20231122,110000,25912015,2505,2505,2505,2505,0
|
|
20231122,105900,25912015,2505,2505,2505,2505,0
|
|
20231122,105800,25912015,2505,2505,2505,2505,20
|
|
20231122,105700,25861915,2505,2505,2505,2505,1
|
|
20231122,105600,25859410,2500,2500,2500,2500,18
|
|
20231122,105500,25814410,2500,2500,2500,2500,0
|
|
20231122,105400,25814410,2500,2500,2500,2500,0
|
|
20231122,105300,25814410,2500,2500,2500,2500,0
|
|
20231122,105200,25814410,2500,2500,2500,2500,0
|
|
20231122,105100,25814410,2500,2500,2500,2500,0
|
|
20231122,105000,25814410,2500,2500,2500,2500,1
|
|
20231122,104900,25811910,2500,2500,2500,2500,1
|
|
20231122,104800,25809410,2500,2500,2500,2500,0
|
|
20231122,104700,25809410,2500,2500,2500,2500,0
|
|
20231122,104600,25809410,2500,2500,2500,2500,36
|
|
20231122,104500,25719410,2500,2500,2500,2500,0
|
|
20231122,104400,25719410,2500,2500,2500,2500,0
|
|
20231122,104300,25719410,2500,2500,2500,2500,0
|
|
20231122,104200,25719410,2500,2500,2500,2500,0
|
|
20231122,104100,25719410,2500,2500,2500,2500,10
|
|
20231122,104000,25694410,2500,2500,2500,2500,0
|
|
20231122,103900,25694410,2500,2480,2500,2480,6
|
|
20231122,103800,25679470,2495,2495,2495,2495,0
|
|
20231122,103700,25679470,2495,2495,2495,2495,9
|
|
20231122,103600,25657015,2495,2495,2495,2495,31
|
|
20231122,103500,25579670,2495,2495,2495,2495,0
|
|
20231122,103400,25579670,2495,2495,2495,2495,4
|
|
20231122,103300,25569690,2475,2490,2490,2475,50
|
|
20231122,103200,25445705,2505,2505,2505,2505,198
|
|
20231122,103100,24949715,2505,2505,2505,2505,0
|
|
20231122,103000,24949715,2505,2505,2505,2505,1
|
|
20231122,102900,24947210,2505,2505,2505,2505,37
|
|
20231122,102800,24854525,2505,2505,2505,2505,203
|
|
20231122,102700,24346010,2490,2490,2490,2490,0
|
|
20231122,102600,24346010,2490,2490,2490,2490,0
|
|
20231122,102500,24346010,2490,2490,2490,2490,0
|
|
20231122,102400,24346010,2490,2490,2490,2490,0
|
|
20231122,102300,24346010,2490,2490,2490,2490,10
|
|
20231122,102200,24321110,2490,2490,2490,2490,0
|
|
20231122,102100,24321110,2490,2490,2490,2490,0
|
|
20231122,102000,24321110,2490,2490,2490,2490,5
|
|
20231122,101900,24308660,2505,2505,2505,2505,42
|
|
20231122,101800,24203450,2490,2490,2490,2490,0
|
|
20231122,101700,24203450,2490,2490,2490,2490,0
|
|
20231122,101600,24203450,2490,2490,2490,2490,0
|
|
20231122,101500,24203450,2490,2490,2490,2490,1
|
|
20231122,101400,24200960,2500,2500,2500,2500,0
|
|
20231122,101300,24200960,2500,2500,2500,2500,0
|
|
20231122,101200,24200960,2500,2500,2500,2500,0
|
|
20231122,101100,24200960,2500,2505,2505,2500,933
|
|
20231122,101000,21866825,2505,2505,2505,2505,1
|
|
20231122,100900,21864320,2510,2510,2510,2510,115
|
|
20231122,100800,21575670,2505,2505,2505,2505,0
|
|
20231122,100700,21575670,2505,2505,2505,2505,0
|
|
20231122,100600,21575670,2505,2505,2505,2505,0
|
|
20231122,100500,21575670,2505,2505,2505,2505,0
|
|
20231122,100400,21575670,2505,2505,2505,2505,0
|
|
20231122,100300,21575670,2505,2505,2505,2505,0
|
|
20231122,100200,21575670,2505,2505,2505,2505,0
|
|
20231122,100100,21575670,2505,2505,2505,2505,101
|
|
20231122,100000,21322665,2515,2515,2515,2515,0
|
|
20231122,095900,21322665,2515,2515,2515,2515,40
|
|
20231122,095800,21222065,2505,2505,2505,2505,0
|
|
20231122,095700,21222065,2505,2505,2505,2505,0
|
|
20231122,095600,21222065,2505,2505,2505,2505,69
|
|
20231122,095500,21049220,2515,2515,2515,2515,0
|
|
20231122,095400,21049220,2515,2515,2515,2515,0
|
|
20231122,095300,21049220,2515,2515,2515,2515,0
|
|
20231122,095200,21049220,2515,2515,2515,2515,0
|
|
20231122,095100,21049220,2515,2515,2515,2515,0
|
|
20231122,095000,21049220,2515,2515,2515,2515,0
|
|
20231122,094900,21049220,2515,2515,2515,2515,40
|
|
20231122,094800,20948620,2500,2500,2500,2500,26
|
|
20231122,094700,20883620,2500,2500,2500,2500,0
|
|
20231122,094600,20883620,2500,2500,2500,2500,10
|
|
20231122,094500,20858620,2500,2500,2500,2500,22
|
|
20231122,094400,20803620,2500,2500,2500,2500,0
|
|
20231122,094300,20803620,2500,2500,2500,2500,2
|
|
20231122,094200,20798620,2500,2500,2500,2500,0
|
|
20231122,094100,20798620,2500,2500,2500,2500,0
|
|
20231122,094000,20798620,2500,2500,2500,2500,125
|
|
20231122,093900,20486120,2515,2515,2515,2515,0
|
|
20231122,093800,20486120,2515,2515,2515,2515,43
|
|
20231122,093700,20377975,2515,2515,2515,2515,0
|
|
20231122,093600,20377975,2515,2515,2515,2515,59
|
|
20231122,093500,20229590,2515,2515,2515,2515,0
|
|
20231122,093400,20229590,2515,2515,2515,2515,197
|
|
20231122,093300,19734135,2500,2500,2500,2500,0
|
|
20231122,093200,19734135,2500,2500,2500,2500,5
|
|
20231122,093100,19721635,2515,2515,2515,2515,0
|
|
20231122,093000,19721635,2515,2515,2515,2515,2
|
|
20231122,092900,19716605,2520,2505,2520,2505,1039
|
|
20231122,092800,17103025,2500,2500,2500,2500,0
|
|
20231122,092700,17103025,2500,2500,2500,2500,100
|
|
20231122,092600,16853025,2490,2490,2490,2490,0
|
|
20231122,092500,16853025,2490,2490,2490,2490,0
|
|
20231122,092400,16853025,2490,2490,2490,2490,0
|
|
20231122,092300,16853025,2490,2490,2490,2490,0
|
|
20231122,092200,16853025,2490,2490,2490,2490,0
|
|
20231122,092100,16853025,2490,2490,2490,2490,0
|
|
20231122,092000,16853025,2490,2490,2490,2490,4
|
|
20231122,091900,16843065,2520,2515,2520,2510,351
|
|
20231122,091800,15959400,2510,2500,2510,2500,1618
|
|
20231122,091700,11906775,2500,2465,2500,2465,4129
|
|
20231122,091600,1614765,2465,2465,2465,2465,45
|
|
20231122,091500,1503840,2465,2465,2465,2465,0
|
|
20231122,091400,1503840,2465,2465,2465,2465,0
|
|
20231122,091300,1503840,2465,2465,2465,2465,0
|
|
20231122,091200,1503840,2465,2465,2465,2465,0
|
|
20231122,091100,1503840,2465,2465,2465,2465,0
|
|
20231122,091000,1503840,2465,2465,2465,2465,0
|
|
20231122,090900,1503840,2465,2465,2465,2465,0
|
|
20231122,090800,1503840,2465,2465,2465,2465,39
|
|
20231122,090700,1407705,2465,2460,2465,2460,2
|
|
20231122,090600,1402780,2455,2455,2455,2455,0
|
|
20231122,090500,1402780,2455,2455,2455,2455,0
|
|
20231122,090400,1402780,2455,2455,2455,2455,0
|
|
20231122,090300,1402780,2455,2455,2455,2455,0
|
|
20231122,090200,1402780,2455,2455,2455,2455,11
|
|
20231122,090100,1375775,2455,2455,2455,2455,0
|
|
20231122,090000,1375775,2455,2470,2470,2455,557
|