650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,194700,67410915,2745,2745,2745,2745,364
|
|
20231102,194600,67410915,2745,2745,2745,2745,0
|
|
20231102,194500,67410915,2745,2745,2745,2745,0
|
|
20231102,194400,67410915,2745,2745,2745,2745,0
|
|
20231102,194300,67410915,2745,2745,2745,2745,0
|
|
20231102,194200,67410915,2745,2745,2745,2745,0
|
|
20231102,194100,67410915,2745,2745,2745,2745,0
|
|
20231102,194000,67410915,2745,2745,2745,2745,0
|
|
20231102,193900,67410915,2745,2745,2745,2745,0
|
|
20231102,193800,67410915,2745,2745,2745,2745,0
|
|
20231102,193700,67410915,2745,2745,2745,2745,0
|
|
20231102,193600,67410915,2745,2745,2745,2745,0
|
|
20231102,193500,67410915,2745,2745,2745,2745,0
|
|
20231102,193400,67410915,2745,2745,2745,2745,0
|
|
20231102,193300,67410915,2745,2745,2745,2745,0
|
|
20231102,193200,67410915,2745,2745,2745,2745,0
|
|
20231102,193100,67410915,2745,2745,2745,2745,0
|
|
20231102,193000,67410915,2745,2745,2745,2745,0
|
|
20231102,192900,67410915,2745,2745,2745,2745,0
|
|
20231102,192800,67410915,2745,2745,2745,2745,0
|
|
20231102,192700,67410915,2745,2745,2745,2745,0
|
|
20231102,192600,67410915,2745,2745,2745,2745,0
|
|
20231102,192500,67410915,2745,2745,2745,2745,0
|
|
20231102,192400,67410915,2745,2745,2745,2745,0
|
|
20231102,192300,67410915,2745,2745,2745,2745,0
|
|
20231102,192200,67410915,2745,2745,2745,2745,0
|
|
20231102,192100,67410915,2745,2745,2745,2745,0
|
|
20231102,192000,67410915,2745,2745,2745,2745,0
|
|
20231102,191900,67410915,2745,2745,2745,2745,0
|
|
20231102,191800,67410915,2745,2745,2745,2745,0
|
|
20231102,191700,67410915,2745,2745,2745,2745,364
|
|
20231102,191600,67410915,2745,2745,2745,2745,0
|
|
20231102,191500,67410915,2745,2745,2745,2745,0
|
|
20231102,191400,67410915,2745,2745,2745,2745,0
|
|
20231102,191300,67410915,2745,2745,2745,2745,0
|
|
20231102,191200,67410915,2745,2745,2745,2745,0
|
|
20231102,191100,67410915,2745,2745,2745,2745,0
|
|
20231102,191000,67410915,2745,2745,2745,2745,0
|
|
20231102,190900,67410915,2745,2745,2745,2745,0
|
|
20231102,190800,67410915,2745,2745,2745,2745,0
|
|
20231102,190700,67410915,2745,2745,2745,2745,0
|
|
20231102,190600,67410915,2745,2745,2745,2745,0
|
|
20231102,190500,67410915,2745,2745,2745,2745,0
|
|
20231102,190400,67410915,2745,2745,2745,2745,0
|
|
20231102,190300,67410915,2745,2745,2745,2745,0
|
|
20231102,190200,67410915,2745,2745,2745,2745,0
|
|
20231102,190100,67410915,2745,2745,2745,2745,0
|
|
20231102,190000,67410915,2745,2745,2745,2745,0
|
|
20231102,185900,67410915,2745,2745,2745,2745,0
|
|
20231102,185800,67410915,2745,2745,2745,2745,0
|
|
20231102,185700,67410915,2745,2745,2745,2745,0
|
|
20231102,185600,67410915,2745,2745,2745,2745,0
|
|
20231102,185500,67410915,2745,2745,2745,2745,0
|
|
20231102,185400,67410915,2745,2745,2745,2745,0
|
|
20231102,185300,67410915,2745,2745,2745,2745,0
|
|
20231102,185200,67410915,2745,2745,2745,2745,0
|
|
20231102,185100,67410915,2745,2745,2745,2745,0
|
|
20231102,185000,67410915,2745,2745,2745,2745,0
|
|
20231102,184900,67410915,2745,2745,2745,2745,0
|
|
20231102,184800,67410915,2745,2745,2745,2745,0
|
|
20231102,184700,67410915,2745,2745,2745,2745,364
|
|
20231102,184600,67410915,2745,2745,2745,2745,0
|
|
20231102,184500,67410915,2745,2745,2745,2745,0
|
|
20231102,184400,67410915,2745,2745,2745,2745,0
|
|
20231102,184300,67410915,2745,2745,2745,2745,0
|
|
20231102,184200,67410915,2745,2745,2745,2745,0
|
|
20231102,184100,67410915,2745,2745,2745,2745,0
|
|
20231102,184000,67410915,2745,2745,2745,2745,0
|
|
20231102,183900,67410915,2745,2745,2745,2745,0
|
|
20231102,183800,67410915,2745,2745,2745,2745,0
|
|
20231102,183700,67410915,2745,2745,2745,2745,0
|
|
20231102,183600,67410915,2745,2745,2745,2745,0
|
|
20231102,183500,67410915,2745,2745,2745,2745,0
|
|
20231102,183400,67410915,2745,2745,2745,2745,0
|
|
20231102,183300,67410915,2745,2745,2745,2745,0
|
|
20231102,183200,67410915,2745,2745,2745,2745,0
|
|
20231102,183100,67410915,2745,2745,2745,2745,0
|
|
20231102,183000,67410915,2745,2745,2745,2745,0
|
|
20231102,182900,67410915,2745,2745,2745,2745,0
|
|
20231102,182800,67410915,2745,2745,2745,2745,0
|
|
20231102,182700,67410915,2745,2745,2745,2745,0
|
|
20231102,182600,67410915,2745,2745,2745,2745,0
|
|
20231102,182500,67410915,2745,2745,2745,2745,0
|
|
20231102,182400,67410915,2745,2745,2745,2745,0
|
|
20231102,182300,67410915,2745,2745,2745,2745,0
|
|
20231102,182200,67410915,2745,2745,2745,2745,0
|
|
20231102,182100,67410915,2745,2745,2745,2745,0
|
|
20231102,182000,67410915,2745,2745,2745,2745,0
|
|
20231102,181900,67410915,2745,2745,2745,2745,0
|
|
20231102,181800,67410915,2745,2745,2745,2745,0
|
|
20231102,181700,67410915,2745,2745,2745,2745,364
|
|
20231102,181600,67410915,2745,2745,2745,2745,0
|
|
20231102,181500,67410915,2745,2745,2745,2745,0
|
|
20231102,181400,67410915,2745,2745,2745,2745,0
|
|
20231102,181300,67410915,2745,2745,2745,2745,0
|
|
20231102,181200,67410915,2745,2745,2745,2745,0
|
|
20231102,181100,67410915,2745,2745,2745,2745,0
|
|
20231102,181000,67410915,2745,2745,2745,2745,0
|
|
20231102,180900,67410915,2745,2745,2745,2745,0
|
|
20231102,180800,67410915,2745,2745,2745,2745,0
|
|
20231102,180700,67410915,2745,2745,2745,2745,0
|
|
20231102,180600,67410915,2745,2745,2745,2745,0
|
|
20231102,180500,67410915,2745,2745,2745,2745,0
|
|
20231102,180400,67410915,2745,2745,2745,2745,0
|
|
20231102,180300,67410915,2745,2745,2745,2745,0
|
|
20231102,180200,67410915,2745,2745,2745,2745,0
|
|
20231102,180100,67410915,2745,2745,2745,2745,0
|
|
20231102,180000,67410915,2745,2745,2745,2745,0
|
|
20231102,175900,67410915,2745,2745,2745,2745,0
|
|
20231102,175800,67410915,2745,2745,2745,2745,0
|
|
20231102,175700,67410915,2745,2745,2745,2745,0
|
|
20231102,175600,67410915,2745,2745,2745,2745,0
|
|
20231102,175500,67410915,2745,2745,2745,2745,0
|
|
20231102,175400,67410915,2745,2745,2745,2745,0
|
|
20231102,175300,67410915,2745,2745,2745,2745,0
|
|
20231102,175200,67410915,2745,2745,2745,2745,0
|
|
20231102,175100,67410915,2745,2745,2745,2745,0
|
|
20231102,175000,67410915,2745,2745,2745,2745,0
|
|
20231102,174900,67410915,2745,2745,2745,2745,0
|
|
20231102,174800,67410915,2745,2745,2745,2745,0
|
|
20231102,174700,67410915,2745,2745,2745,2745,364
|
|
20231102,174600,67410915,2745,2745,2745,2745,0
|
|
20231102,174500,67410915,2745,2745,2745,2745,0
|
|
20231102,174400,67410915,2745,2745,2745,2745,0
|
|
20231102,174300,67410915,2745,2745,2745,2745,0
|
|
20231102,174200,67410915,2745,2745,2745,2745,0
|
|
20231102,174100,67410915,2745,2745,2745,2745,0
|
|
20231102,174000,67410915,2745,2745,2745,2745,0
|
|
20231102,173900,67410915,2745,2745,2745,2745,0
|
|
20231102,173800,67410915,2745,2745,2745,2745,0
|
|
20231102,173700,67410915,2745,2745,2745,2745,0
|
|
20231102,173600,67410915,2745,2745,2745,2745,0
|
|
20231102,173500,67410915,2745,2745,2745,2745,0
|
|
20231102,173400,67410915,2745,2745,2745,2745,0
|
|
20231102,173300,67410915,2745,2745,2745,2745,0
|
|
20231102,173200,67410915,2745,2745,2745,2745,0
|
|
20231102,173100,67410915,2745,2745,2745,2745,0
|
|
20231102,173000,67410915,2745,2745,2745,2745,0
|
|
20231102,172900,67410915,2745,2745,2745,2745,0
|
|
20231102,172800,67410915,2745,2745,2745,2745,0
|
|
20231102,172700,67410915,2745,2745,2745,2745,0
|
|
20231102,172600,67410915,2745,2745,2745,2745,0
|
|
20231102,172500,67410915,2745,2745,2745,2745,0
|
|
20231102,172400,67410915,2745,2745,2745,2745,0
|
|
20231102,172300,67410915,2745,2745,2745,2745,0
|
|
20231102,172200,67410915,2745,2745,2745,2745,0
|
|
20231102,172100,67410915,2745,2745,2745,2745,0
|
|
20231102,172000,67410915,2745,2745,2745,2745,0
|
|
20231102,171900,67410915,2745,2745,2745,2745,0
|
|
20231102,171800,67410915,2745,2745,2745,2745,0
|
|
20231102,171700,67410915,2745,2745,2745,2745,364
|
|
20231102,171600,67410915,2745,2745,2745,2745,0
|
|
20231102,171500,67410915,2745,2745,2745,2745,0
|
|
20231102,171400,67410915,2745,2745,2745,2745,0
|
|
20231102,171300,67410915,2745,2745,2745,2745,0
|
|
20231102,171200,67410915,2745,2745,2745,2745,0
|
|
20231102,171100,67410915,2745,2745,2745,2745,0
|
|
20231102,171000,67410915,2745,2745,2745,2745,0
|
|
20231102,170900,67410915,2745,2745,2745,2745,0
|
|
20231102,170800,67410915,2745,2745,2745,2745,0
|
|
20231102,170700,67410915,2745,2745,2745,2745,0
|
|
20231102,170600,67410915,2745,2745,2745,2745,0
|
|
20231102,170500,67410915,2745,2745,2745,2745,0
|
|
20231102,170400,67410915,2745,2745,2745,2745,0
|
|
20231102,170300,67410915,2745,2745,2745,2745,0
|
|
20231102,170200,67410915,2745,2745,2745,2745,0
|
|
20231102,170100,67410915,2745,2745,2745,2745,0
|
|
20231102,170000,67410915,2745,2745,2745,2745,0
|
|
20231102,165900,67410915,2745,2745,2745,2745,0
|
|
20231102,165800,67410915,2745,2745,2745,2745,0
|
|
20231102,165700,67410915,2745,2745,2745,2745,0
|
|
20231102,165600,67410915,2745,2745,2745,2745,0
|
|
20231102,165500,67410915,2745,2745,2745,2745,0
|
|
20231102,165400,67410915,2745,2745,2745,2745,0
|
|
20231102,165300,67410915,2745,2745,2745,2745,0
|
|
20231102,165200,67410915,2745,2745,2745,2745,0
|
|
20231102,165100,67410915,2745,2745,2745,2745,0
|
|
20231102,165000,67410915,2745,2745,2745,2745,0
|
|
20231102,164900,67410915,2745,2745,2745,2745,0
|
|
20231102,164800,67410915,2745,2745,2745,2745,0
|
|
20231102,164700,67410915,2745,2745,2745,2745,364
|
|
20231102,164600,67410915,2745,2745,2745,2745,0
|
|
20231102,164500,67410915,2745,2745,2745,2745,0
|
|
20231102,164400,67410915,2745,2745,2745,2745,0
|
|
20231102,164300,67410915,2745,2745,2745,2745,0
|
|
20231102,164200,67410915,2745,2745,2745,2745,0
|
|
20231102,164100,67410915,2745,2745,2745,2745,0
|
|
20231102,164000,67410915,2745,2745,2745,2745,0
|
|
20231102,163900,67410915,2745,2745,2745,2745,0
|
|
20231102,163800,67410915,2745,2745,2745,2745,0
|
|
20231102,163700,67410915,2745,2745,2745,2745,0
|
|
20231102,163600,67410915,2745,2745,2745,2745,0
|
|
20231102,163500,67410915,2745,2745,2745,2745,0
|
|
20231102,163400,67410915,2745,2745,2745,2745,0
|
|
20231102,163300,67410915,2745,2745,2745,2745,0
|
|
20231102,163200,67410915,2745,2745,2745,2745,0
|
|
20231102,163100,67410915,2745,2745,2745,2745,0
|
|
20231102,163000,67410915,2745,2745,2745,2745,0
|
|
20231102,162900,67410915,2745,2745,2745,2745,0
|
|
20231102,162800,67410915,2745,2745,2745,2745,0
|
|
20231102,162700,67410915,2745,2745,2745,2745,0
|
|
20231102,162600,67410915,2745,2745,2745,2745,0
|
|
20231102,162500,67410915,2745,2745,2745,2745,0
|
|
20231102,162400,67410915,2745,2745,2745,2745,0
|
|
20231102,162300,67410915,2745,2745,2745,2745,0
|
|
20231102,162200,67410915,2745,2745,2745,2745,0
|
|
20231102,162100,67410915,2745,2745,2745,2745,0
|
|
20231102,162000,67410915,2745,2745,2745,2745,0
|
|
20231102,161900,67410915,2745,2745,2745,2745,0
|
|
20231102,161800,67410915,2745,2745,2745,2745,0
|
|
20231102,161700,67410915,2745,2745,2745,2745,364
|
|
20231102,161600,67410915,2745,2745,2745,2745,0
|
|
20231102,161500,67410915,2745,2745,2745,2745,0
|
|
20231102,161400,67410915,2745,2745,2745,2745,0
|
|
20231102,161300,67410915,2745,2745,2745,2745,0
|
|
20231102,161200,67410915,2745,2745,2745,2745,0
|
|
20231102,161100,67410915,2745,2745,2745,2745,0
|
|
20231102,161000,67410915,2745,2745,2745,2745,0
|
|
20231102,160900,67410915,2745,2745,2745,2745,0
|
|
20231102,160800,67410915,2745,2745,2745,2745,0
|
|
20231102,160700,67410915,2745,2745,2745,2745,0
|
|
20231102,160600,67410915,2745,2745,2745,2745,0
|
|
20231102,160500,67410915,2745,2745,2745,2745,0
|
|
20231102,160400,67410915,2745,2745,2745,2745,0
|
|
20231102,160300,67410915,2745,2745,2745,2745,0
|
|
20231102,160200,67410915,2745,2745,2745,2745,0
|
|
20231102,160100,67410915,2745,2745,2745,2745,0
|
|
20231102,160000,67410915,2745,2745,2745,2745,0
|
|
20231102,155900,67410915,2745,2745,2745,2745,0
|
|
20231102,155800,67410915,2745,2745,2745,2745,0
|
|
20231102,155700,67410915,2745,2745,2745,2745,0
|
|
20231102,155600,67410915,2745,2745,2745,2745,0
|
|
20231102,155500,67410915,2745,2745,2745,2745,0
|
|
20231102,155400,67410915,2745,2745,2745,2745,0
|
|
20231102,155300,67410915,2745,2745,2745,2745,0
|
|
20231102,155200,67410915,2745,2745,2745,2745,0
|
|
20231102,155100,67410915,2745,2745,2745,2745,0
|
|
20231102,155000,67410915,2745,2745,2745,2745,0
|
|
20231102,154900,67410915,2745,2745,2745,2745,0
|
|
20231102,154800,67410915,2745,2745,2745,2745,0
|
|
20231102,154700,67410915,2745,2745,2745,2745,364
|
|
20231102,154600,67410915,2745,2745,2745,2745,0
|
|
20231102,154500,67410915,2745,2745,2745,2745,0
|
|
20231102,154400,67410915,2745,2745,2745,2745,0
|
|
20231102,154300,67410915,2745,2745,2745,2745,0
|
|
20231102,154200,67410915,2745,2745,2745,2745,0
|
|
20231102,154100,67410915,2745,2745,2745,2745,0
|
|
20231102,154000,67410915,2745,2745,2745,2745,0
|
|
20231102,153900,67410915,2745,2745,2745,2745,0
|
|
20231102,153800,67410915,2745,2745,2745,2745,0
|
|
20231102,153700,67410915,2745,2745,2745,2745,0
|
|
20231102,153600,67410915,2745,2745,2745,2745,0
|
|
20231102,153500,67410915,2745,2745,2745,2745,0
|
|
20231102,153400,67410915,2745,2745,2745,2745,0
|
|
20231102,153300,67410915,2745,2745,2745,2745,0
|
|
20231102,153200,67410915,2745,2745,2745,2745,0
|
|
20231102,153100,67410915,2745,2745,2745,2745,0
|
|
20231102,153000,67410915,2745,2745,2745,2745,364
|
|
20231102,152900,66411735,2745,2745,2745,2745,0
|
|
20231102,152800,66411735,2745,2745,2745,2745,0
|
|
20231102,152700,66411735,2745,2745,2745,2745,0
|
|
20231102,152600,66411735,2745,2745,2745,2745,0
|
|
20231102,152500,66411735,2745,2745,2745,2745,0
|
|
20231102,152400,66411735,2745,2745,2745,2745,0
|
|
20231102,152300,66411735,2745,2745,2745,2745,0
|
|
20231102,152200,66411735,2745,2745,2745,2745,0
|
|
20231102,152100,66411735,2745,2745,2745,2745,0
|
|
20231102,152000,66411735,2745,2745,2745,2745,0
|
|
20231102,151900,66411735,2745,2755,2755,2745,5
|
|
20231102,151800,66398000,2770,2770,2770,2770,0
|
|
20231102,151700,66398000,2770,2770,2770,2770,0
|
|
20231102,151600,66398000,2770,2750,2770,2750,12
|
|
20231102,151500,66364805,2770,2770,2770,2745,848
|
|
20231102,151400,64016095,2770,2770,2770,2770,0
|
|
20231102,151300,64016095,2770,2770,2770,2770,0
|
|
20231102,151200,64016095,2770,2770,2770,2770,0
|
|
20231102,151100,64016095,2770,2755,2770,2755,2
|
|
20231102,151000,64010570,2770,2755,2770,2755,2269
|
|
20231102,150900,57725815,2770,2770,2770,2770,0
|
|
20231102,150800,57725815,2770,2760,2770,2760,2054
|
|
20231102,150700,52036955,2765,2760,2765,2760,51
|
|
20231102,150600,51896065,2755,2755,2755,2755,17
|
|
20231102,150500,51849230,2755,2755,2755,2755,32
|
|
20231102,150400,51761070,2755,2755,2755,2755,0
|
|
20231102,150300,51761070,2755,2750,2755,2750,2
|
|
20231102,150200,51755565,2755,2755,2755,2755,1
|
|
20231102,150100,51752810,2750,2750,2750,2750,1
|
|
20231102,150000,51750060,2745,2745,2745,2745,0
|
|
20231102,145900,51750060,2745,2750,2765,2745,249
|
|
20231102,145800,51062325,2745,2745,2745,2745,116
|
|
20231102,145700,50743905,2735,2735,2735,2735,0
|
|
20231102,145600,50743905,2735,2735,2735,2735,0
|
|
20231102,145500,50743905,2735,2735,2735,2735,0
|
|
20231102,145400,50743905,2735,2735,2735,2735,0
|
|
20231102,145300,50743905,2735,2735,2735,2735,0
|
|
20231102,145200,50743905,2735,2735,2735,2735,0
|
|
20231102,145100,50743905,2735,2735,2735,2735,0
|
|
20231102,145000,50743905,2735,2735,2735,2735,1
|
|
20231102,144900,50741170,2745,2745,2745,2745,0
|
|
20231102,144800,50741170,2745,2745,2745,2745,0
|
|
20231102,144700,50741170,2745,2745,2745,2745,0
|
|
20231102,144600,50741170,2745,2745,2745,2745,0
|
|
20231102,144500,50741170,2745,2745,2745,2745,0
|
|
20231102,144400,50741170,2745,2745,2745,2745,0
|
|
20231102,144300,50741170,2745,2745,2745,2745,0
|
|
20231102,144200,50741170,2745,2735,2745,2735,9
|
|
20231102,144100,50716475,2745,2735,2745,2735,3
|
|
20231102,144000,50708250,2735,2735,2735,2735,0
|
|
20231102,143900,50708250,2735,2735,2735,2735,0
|
|
20231102,143800,50708250,2735,2735,2735,2735,0
|
|
20231102,143700,50708250,2735,2735,2735,2735,0
|
|
20231102,143600,50708250,2735,2735,2735,2735,0
|
|
20231102,143500,50708250,2735,2730,2735,2730,2
|
|
20231102,143400,50702785,2735,2730,2735,2730,2
|
|
20231102,143300,50697320,2735,2735,2735,2735,0
|
|
20231102,143200,50697320,2735,2735,2735,2735,0
|
|
20231102,143100,50697320,2735,2735,2735,2735,1
|
|
20231102,143000,50694585,2735,2735,2735,2735,0
|
|
20231102,142900,50694585,2735,2735,2735,2735,1
|
|
20231102,142800,50691850,2735,2735,2735,2735,4
|
|
20231102,142700,50680910,2735,2730,2735,2730,6
|
|
20231102,142600,50664515,2730,2730,2730,2730,7
|
|
20231102,142500,50645405,2730,2730,2730,2730,9
|
|
20231102,142400,50620835,2730,2730,2730,2730,6
|
|
20231102,142300,50604455,2730,2730,2730,2730,5
|
|
20231102,142200,50590805,2730,2735,2735,2725,286
|
|
20231102,142100,49810190,2735,2735,2735,2735,0
|
|
20231102,142000,49810190,2735,2745,2745,2735,282
|
|
20231102,141900,49038845,2750,2750,2750,2750,0
|
|
20231102,141800,49038845,2750,2750,2750,2750,0
|
|
20231102,141700,49038845,2750,2750,2750,2750,0
|
|
20231102,141600,49038845,2750,2750,2750,2750,0
|
|
20231102,141500,49038845,2750,2750,2750,2750,0
|
|
20231102,141400,49038845,2750,2750,2750,2750,0
|
|
20231102,141300,49038845,2750,2750,2750,2750,0
|
|
20231102,141200,49038845,2750,2750,2750,2750,0
|
|
20231102,141100,49038845,2750,2750,2750,2750,0
|
|
20231102,141000,49038845,2750,2750,2750,2750,0
|
|
20231102,140900,49038845,2750,2750,2750,2750,0
|
|
20231102,140800,49038845,2750,2750,2750,2750,0
|
|
20231102,140700,49038845,2750,2750,2750,2750,0
|
|
20231102,140600,49038845,2750,2750,2750,2750,0
|
|
20231102,140500,49038845,2750,2750,2750,2750,1
|
|
20231102,140400,49036095,2750,2750,2750,2750,0
|
|
20231102,140300,49036095,2750,2750,2750,2750,0
|
|
20231102,140200,49036095,2750,2750,2750,2750,0
|
|
20231102,140100,49036095,2750,2750,2750,2750,0
|
|
20231102,140000,49036095,2750,2750,2750,2750,0
|
|
20231102,135900,49036095,2750,2750,2750,2750,0
|
|
20231102,135800,49036095,2750,2750,2750,2750,0
|
|
20231102,135700,49036095,2750,2750,2750,2750,0
|
|
20231102,135600,49036095,2750,2750,2750,2750,0
|
|
20231102,135500,49036095,2750,2750,2750,2750,0
|
|
20231102,135400,49036095,2750,2750,2750,2750,0
|
|
20231102,135300,49036095,2750,2750,2750,2750,2
|
|
20231102,135200,49030595,2755,2755,2755,2755,0
|
|
20231102,135100,49030595,2755,2755,2755,2755,0
|
|
20231102,135000,49030595,2755,2755,2755,2755,0
|
|
20231102,134900,49030595,2755,2755,2755,2755,0
|
|
20231102,134800,49030595,2755,2755,2755,2755,0
|
|
20231102,134700,49030595,2755,2755,2755,2755,0
|
|
20231102,134600,49030595,2755,2755,2755,2755,0
|
|
20231102,134500,49030595,2755,2755,2755,2755,0
|
|
20231102,134400,49030595,2755,2755,2755,2755,0
|
|
20231102,134300,49030595,2755,2755,2755,2755,0
|
|
20231102,134200,49030595,2755,2755,2755,2755,0
|
|
20231102,134100,49030595,2755,2755,2755,2755,0
|
|
20231102,134000,49030595,2755,2755,2755,2755,0
|
|
20231102,133900,49030595,2755,2755,2755,2755,1
|
|
20231102,133800,49027840,2755,2755,2755,2755,0
|
|
20231102,133700,49027840,2755,2755,2755,2755,0
|
|
20231102,133600,49027840,2755,2755,2755,2755,1
|
|
20231102,133500,49025085,2755,2755,2755,2755,0
|
|
20231102,133400,49025085,2755,2755,2755,2755,0
|
|
20231102,133300,49025085,2755,2755,2755,2755,0
|
|
20231102,133200,49025085,2755,2755,2755,2755,0
|
|
20231102,133100,49025085,2755,2755,2755,2755,0
|
|
20231102,133000,49025085,2755,2755,2755,2755,0
|
|
20231102,132900,49025085,2755,2755,2755,2755,0
|
|
20231102,132800,49025085,2755,2755,2755,2755,0
|
|
20231102,132700,49025085,2755,2755,2755,2755,0
|
|
20231102,132600,49025085,2755,2755,2755,2755,0
|
|
20231102,132500,49025085,2755,2755,2755,2755,0
|
|
20231102,132400,49025085,2755,2755,2755,2755,0
|
|
20231102,132300,49025085,2755,2755,2755,2755,0
|
|
20231102,132200,49025085,2755,2755,2755,2755,0
|
|
20231102,132100,49025085,2755,2755,2755,2755,0
|
|
20231102,132000,49025085,2755,2750,2755,2750,2
|
|
20231102,131900,49019580,2745,2745,2745,2745,5
|
|
20231102,131800,49005855,2740,2740,2740,2740,0
|
|
20231102,131700,49005855,2740,2740,2740,2740,2
|
|
20231102,131600,49000375,2740,2740,2740,2740,6
|
|
20231102,131500,48983935,2740,2740,2740,2740,3
|
|
20231102,131400,48975715,2740,2740,2740,2740,7
|
|
20231102,131300,48956535,2740,2740,2740,2740,411
|
|
20231102,131200,47830395,2740,2740,2740,2740,89
|
|
20231102,131100,47586535,2740,2740,2740,2740,12
|
|
20231102,131000,47553655,2740,2740,2740,2740,0
|
|
20231102,130900,47553655,2740,2740,2740,2740,0
|
|
20231102,130800,47553655,2740,2740,2740,2740,0
|
|
20231102,130700,47553655,2740,2740,2740,2740,0
|
|
20231102,130600,47553655,2740,2740,2740,2740,0
|
|
20231102,130500,47553655,2740,2740,2740,2740,0
|
|
20231102,130400,47553655,2740,2740,2740,2740,0
|
|
20231102,130300,47553655,2740,2740,2740,2740,0
|
|
20231102,130200,47553655,2740,2740,2740,2740,0
|
|
20231102,130100,47553655,2740,2740,2740,2740,0
|
|
20231102,130000,47553655,2740,2740,2740,2740,0
|
|
20231102,125900,47553655,2740,2740,2740,2740,0
|
|
20231102,125800,47553655,2740,2740,2740,2740,0
|
|
20231102,125700,47553655,2740,2740,2740,2740,0
|
|
20231102,125600,47553655,2740,2740,2740,2740,0
|
|
20231102,125500,47553655,2740,2740,2740,2740,2
|
|
20231102,125400,47548175,2740,2740,2740,2740,0
|
|
20231102,125300,47548175,2740,2740,2740,2740,0
|
|
20231102,125200,47548175,2740,2740,2740,2740,3
|
|
20231102,125100,47539955,2735,2735,2735,2735,0
|
|
20231102,125000,47539955,2735,2735,2735,2735,0
|
|
20231102,124900,47539955,2735,2735,2735,2735,0
|
|
20231102,124800,47539955,2735,2735,2735,2735,0
|
|
20231102,124700,47539955,2735,2735,2735,2735,0
|
|
20231102,124600,47539955,2735,2735,2735,2735,0
|
|
20231102,124500,47539955,2735,2735,2735,2735,0
|
|
20231102,124400,47539955,2735,2735,2735,2735,0
|
|
20231102,124300,47539955,2735,2735,2735,2735,0
|
|
20231102,124200,47539955,2735,2735,2735,2735,0
|
|
20231102,124100,47539955,2735,2735,2735,2735,0
|
|
20231102,124000,47539955,2735,2735,2735,2735,0
|
|
20231102,123900,47539955,2735,2735,2735,2735,0
|
|
20231102,123800,47539955,2735,2735,2735,2735,0
|
|
20231102,123700,47539955,2735,2735,2735,2735,0
|
|
20231102,123600,47539955,2735,2735,2735,2735,0
|
|
20231102,123500,47539955,2735,2735,2735,2735,0
|
|
20231102,123400,47539955,2735,2735,2735,2735,0
|
|
20231102,123300,47539955,2735,2735,2735,2735,0
|
|
20231102,123200,47539955,2735,2735,2735,2735,0
|
|
20231102,123100,47539955,2735,2735,2735,2735,0
|
|
20231102,123000,47539955,2735,2735,2735,2735,0
|
|
20231102,122900,47539955,2735,2735,2735,2735,0
|
|
20231102,122800,47539955,2735,2735,2735,2735,0
|
|
20231102,122700,47539955,2735,2735,2735,2735,0
|
|
20231102,122600,47539955,2735,2745,2745,2735,100
|
|
20231102,122500,47266325,2750,2750,2750,2750,0
|
|
20231102,122400,47266325,2750,2750,2750,2750,0
|
|
20231102,122300,47266325,2750,2750,2750,2750,0
|
|
20231102,122200,47266325,2750,2750,2750,2750,0
|
|
20231102,122100,47266325,2750,2750,2750,2750,3
|
|
20231102,122000,47258075,2750,2750,2750,2750,3
|
|
20231102,121900,47249825,2750,2750,2750,2750,6
|
|
20231102,121800,47233325,2750,2750,2750,2750,6
|
|
20231102,121700,47216825,2750,2750,2750,2750,500
|
|
20231102,121600,45841825,2755,2755,2755,2755,5
|
|
20231102,121500,45828050,2755,2755,2755,2755,0
|
|
20231102,121400,45828050,2755,2755,2755,2755,2
|
|
20231102,121300,45822540,2755,2755,2755,2755,0
|
|
20231102,121200,45822540,2755,2755,2755,2755,0
|
|
20231102,121100,45822540,2755,2755,2755,2755,0
|
|
20231102,121000,45822540,2755,2755,2755,2755,3
|
|
20231102,120900,45814275,2755,2755,2755,2755,0
|
|
20231102,120800,45814275,2755,2755,2755,2755,0
|
|
20231102,120700,45814275,2755,2755,2755,2755,0
|
|
20231102,120600,45814275,2755,2755,2755,2755,4
|
|
20231102,120500,45803255,2755,2755,2755,2755,2
|
|
20231102,120400,45797745,2770,2755,2770,2750,8
|
|
20231102,120300,45775695,2755,2755,2755,2755,6
|
|
20231102,120200,45759165,2755,2750,2755,2750,6
|
|
20231102,120100,45742650,2750,2750,2750,2750,7
|
|
20231102,120000,45723400,2750,2750,2750,2750,6
|
|
20231102,115900,45706900,2750,2750,2750,2750,0
|
|
20231102,115800,45706900,2750,2750,2750,2750,0
|
|
20231102,115700,45706900,2750,2750,2750,2750,0
|
|
20231102,115600,45706900,2750,2750,2750,2750,26
|
|
20231102,115500,45635400,2750,2750,2750,2750,2
|
|
20231102,115400,45629900,2750,2750,2750,2750,4
|
|
20231102,115300,45618900,2750,2750,2750,2750,1
|
|
20231102,115200,45616150,2750,2750,2750,2750,33
|
|
20231102,115100,45525400,2750,2750,2750,2750,5
|
|
20231102,115000,45511650,2750,2750,2750,2750,7
|
|
20231102,114900,45492400,2750,2750,2750,2750,7
|
|
20231102,114800,45473150,2750,2750,2750,2750,7
|
|
20231102,114700,45453900,2750,2750,2750,2750,6
|
|
20231102,114600,45437400,2750,2750,2750,2750,6
|
|
20231102,114500,45420900,2750,2750,2750,2750,1
|
|
20231102,114400,45418150,2750,2750,2750,2750,0
|
|
20231102,114300,45418150,2750,2750,2750,2750,1
|
|
20231102,114200,45415400,2775,2745,2775,2745,364
|
|
20231102,114100,44405330,2775,2775,2775,2775,0
|
|
20231102,114000,44405330,2775,2775,2775,2775,0
|
|
20231102,113900,44405330,2775,2775,2775,2775,0
|
|
20231102,113800,44405330,2775,2745,2775,2745,390
|
|
20231102,113700,43326425,2745,2745,2745,2745,0
|
|
20231102,113600,43326425,2745,2745,2745,2745,0
|
|
20231102,113500,43326425,2745,2745,2745,2745,0
|
|
20231102,113400,43326425,2745,2745,2745,2745,0
|
|
20231102,113300,43326425,2745,2745,2745,2745,0
|
|
20231102,113200,43326425,2745,2745,2745,2745,0
|
|
20231102,113100,43326425,2745,2745,2745,2745,0
|
|
20231102,113000,43326425,2745,2745,2745,2745,0
|
|
20231102,112900,43326425,2745,2745,2745,2745,0
|
|
20231102,112800,43326425,2745,2745,2745,2745,4
|
|
20231102,112700,43315445,2740,2740,2740,2740,0
|
|
20231102,112600,43315445,2740,2740,2740,2740,0
|
|
20231102,112500,43315445,2740,2740,2740,2740,0
|
|
20231102,112400,43315445,2740,2740,2740,2740,0
|
|
20231102,112300,43315445,2740,2740,2740,2740,0
|
|
20231102,112200,43315445,2740,2740,2740,2740,10
|
|
20231102,112100,43288045,2745,2745,2745,2745,0
|
|
20231102,112000,43288045,2745,2745,2745,2745,0
|
|
20231102,111900,43288045,2745,2745,2745,2745,1
|
|
20231102,111800,43285300,2745,2745,2745,2745,0
|
|
20231102,111700,43285300,2745,2745,2745,2745,0
|
|
20231102,111600,43285300,2745,2745,2745,2745,0
|
|
20231102,111500,43285300,2745,2745,2745,2745,397
|
|
20231102,111400,42195535,2745,2745,2745,2745,2
|
|
20231102,111300,42190045,2745,2745,2745,2745,6
|
|
20231102,111200,42173575,2745,2745,2745,2745,2
|
|
20231102,111100,42168085,2745,2745,2765,2745,791
|
|
20231102,111000,39983865,2755,2755,2755,2755,0
|
|
20231102,110900,39983865,2755,2755,2755,2755,0
|
|
20231102,110800,39983865,2755,2745,2755,2745,27
|
|
20231102,110700,39909500,2745,2745,2745,2745,3
|
|
20231102,110600,39901265,2745,2745,2745,2745,4
|
|
20231102,110500,39890285,2745,2745,2745,2745,3
|
|
20231102,110400,39882050,2745,2740,2745,2740,6
|
|
20231102,110300,39865605,2740,2740,2740,2740,5
|
|
20231102,110200,39851905,2740,2740,2740,2740,7
|
|
20231102,110100,39832725,2740,2740,2740,2740,7
|
|
20231102,110000,39813545,2740,2740,2755,2740,11
|
|
20231102,105900,39783345,2740,2740,2740,2740,6
|
|
20231102,105800,39766905,2740,2740,2740,2740,40
|
|
20231102,105700,39657305,2740,2740,2740,2740,3
|
|
20231102,105600,39649085,2740,2740,2740,2740,0
|
|
20231102,105500,39649085,2740,2740,2740,2740,100
|
|
20231102,105400,39375085,2735,2735,2735,2735,0
|
|
20231102,105300,39375085,2735,2760,2760,2735,1502
|
|
20231102,105200,35261885,2760,2760,2760,2760,7
|
|
20231102,105100,35242565,2760,2760,2760,2760,6
|
|
20231102,105000,35226005,2760,2760,2760,2760,1
|
|
20231102,104900,35223245,2760,2760,2760,2760,0
|
|
20231102,104800,35223245,2760,2760,2760,2760,0
|
|
20231102,104700,35223245,2760,2760,2760,2760,1
|
|
20231102,104600,35220485,2760,2760,2760,2760,0
|
|
20231102,104500,35220485,2760,2760,2760,2760,0
|
|
20231102,104400,35220485,2760,2760,2760,2760,23
|
|
20231102,104300,35157005,2760,2760,2760,2760,26
|
|
20231102,104200,35085245,2755,2750,2755,2750,3
|
|
20231102,104100,35076990,2745,2745,2745,2745,32
|
|
20231102,104000,34989150,2745,2745,2745,2745,2
|
|
20231102,103900,34983660,2745,2745,2745,2745,2
|
|
20231102,103800,34978170,2745,2745,2745,2745,0
|
|
20231102,103700,34978170,2745,2745,2745,2745,4
|
|
20231102,103600,34967190,2745,2745,2745,2745,3
|
|
20231102,103500,34958955,2745,2745,2745,2745,6
|
|
20231102,103400,34942485,2745,2745,2745,2745,5
|
|
20231102,103300,34928760,2745,2765,2765,2745,51
|
|
20231102,103200,34787765,2745,2745,2745,2745,5
|
|
20231102,103100,34774040,2745,2745,2745,2745,5
|
|
20231102,103000,34760315,2745,2745,2745,2745,4
|
|
20231102,102900,34749335,2745,2745,2745,2745,6
|
|
20231102,102800,34732865,2765,2760,2765,2760,20
|
|
20231102,102700,34677625,2745,2745,2745,2745,1
|
|
20231102,102600,34674880,2745,2745,2745,2745,6
|
|
20231102,102500,34658410,2745,2745,2745,2745,6
|
|
20231102,102400,34641940,2745,2745,2745,2745,6
|
|
20231102,102300,34625470,2745,2745,2745,2745,4
|
|
20231102,102200,34614490,2745,2745,2745,2745,7
|
|
20231102,102100,34595275,2745,2745,2745,2745,7
|
|
20231102,102000,34576060,2745,2745,2745,2745,6
|
|
20231102,101900,34559590,2745,2745,2745,2745,6
|
|
20231102,101800,34543120,2745,2745,2750,2745,7
|
|
20231102,101700,34523900,2745,2745,2745,2745,6
|
|
20231102,101600,34507430,2745,2755,2755,2740,111
|
|
20231102,101500,34202815,2755,2755,2755,2755,2
|
|
20231102,101400,34197305,2755,2765,2765,2755,24
|
|
20231102,101300,34130985,2755,2755,2755,2755,3
|
|
20231102,101200,34122720,2755,2750,2755,2750,7
|
|
20231102,101100,34103440,2750,2745,2750,2745,5
|
|
20231102,101000,34089705,2745,2740,2745,2740,8
|
|
20231102,100900,34067755,2740,2740,2740,2740,7
|
|
20231102,100800,34048575,2740,2740,2740,2740,7
|
|
20231102,100700,34029395,2740,2740,2740,2740,5
|
|
20231102,100600,34015695,2740,2755,2755,2740,70
|
|
20231102,100500,33823235,2760,2760,2760,2760,89
|
|
20231102,100400,33577595,2760,2760,2760,2760,0
|
|
20231102,100300,33577595,2760,2765,2765,2760,82
|
|
20231102,100200,33350925,2770,2770,2770,2770,3
|
|
20231102,100100,33342615,2770,2770,2770,2770,0
|
|
20231102,100000,33342615,2770,2770,2770,2770,3
|
|
20231102,095900,33334305,2770,2770,2770,2770,10
|
|
20231102,095800,33306605,2770,2770,2770,2770,7
|
|
20231102,095700,33287215,2765,2765,2765,2765,0
|
|
20231102,095600,33287215,2765,2765,2765,2765,0
|
|
20231102,095500,33287215,2765,2765,2765,2765,0
|
|
20231102,095400,33287215,2765,2765,2765,2765,0
|
|
20231102,095300,33287215,2765,2765,2765,2765,0
|
|
20231102,095200,33287215,2765,2765,2765,2765,0
|
|
20231102,095100,33287215,2765,2765,2765,2765,0
|
|
20231102,095000,33287215,2765,2765,2765,2765,0
|
|
20231102,094900,33287215,2765,2765,2765,2765,5
|
|
20231102,094800,33273390,2765,2765,2765,2765,6
|
|
20231102,094700,33256800,2765,2765,2765,2765,7
|
|
20231102,094600,33237445,2765,2765,2770,2765,7
|
|
20231102,094500,33218080,2765,2765,2765,2765,7
|
|
20231102,094400,33198725,2765,2765,2765,2765,91
|
|
20231102,094300,32947110,2765,2765,2765,2765,0
|
|
20231102,094200,32947110,2765,2765,2765,2765,4
|
|
20231102,094100,32936050,2770,2770,2770,2770,0
|
|
20231102,094000,32936050,2770,2770,2770,2770,0
|
|
20231102,093900,32936050,2770,2770,2770,2770,0
|
|
20231102,093800,32936050,2770,2770,2770,2770,0
|
|
20231102,093700,32936050,2770,2770,2770,2770,0
|
|
20231102,093600,32936050,2770,2770,2770,2770,2
|
|
20231102,093500,32930510,2770,2770,2770,2770,65
|
|
20231102,093400,32750460,2770,2770,2770,2770,0
|
|
20231102,093300,32750460,2770,2770,2770,2770,0
|
|
20231102,093200,32750460,2770,2770,2770,2770,0
|
|
20231102,093100,32750460,2770,2770,2770,2770,0
|
|
20231102,093000,32750460,2770,2770,2770,2770,0
|
|
20231102,092900,32750460,2770,2770,2770,2770,0
|
|
20231102,092800,32750460,2770,2770,2770,2770,0
|
|
20231102,092700,32750460,2770,2770,2770,2770,0
|
|
20231102,092600,32750460,2770,2770,2770,2770,0
|
|
20231102,092500,32750460,2770,2770,2770,2770,4
|
|
20231102,092400,32739380,2775,2775,2775,2775,10
|
|
20231102,092300,32711630,2770,2770,2770,2770,1
|
|
20231102,092200,32708860,2780,2760,2780,2760,214
|
|
20231102,092100,32114535,2780,2760,2800,2760,550
|
|
20231102,092000,30587120,2765,2780,2785,2765,36
|
|
20231102,091900,30486910,2840,2745,2840,2745,5001
|
|
20231102,091800,16410505,2745,2745,2745,2745,26
|
|
20231102,091700,16339135,2745,2750,2750,2745,129
|
|
20231102,091600,15985000,2750,2750,2750,2750,26
|
|
20231102,091500,15913500,2750,2750,2750,2750,150
|
|
20231102,091400,15501000,2760,2755,2760,2755,10
|
|
20231102,091300,15473425,2765,2765,2765,2765,0
|
|
20231102,091200,15473425,2765,2740,2765,2740,138
|
|
20231102,091100,15094570,2740,2740,2740,2740,7
|
|
20231102,091000,15075390,2710,2745,2790,2700,3098
|
|
20231102,090900,6471215,2745,2735,2745,2735,501
|
|
20231102,090800,5098730,2735,2735,2735,2735,0
|
|
20231102,090700,5098730,2735,2735,2735,2735,0
|
|
20231102,090600,5098730,2735,2735,2735,2735,0
|
|
20231102,090500,5098730,2735,2740,2740,2735,2
|
|
20231102,090400,5093255,2745,2720,2745,2720,502
|
|
20231102,090300,3716565,2700,2700,2700,2700,0
|
|
20231102,090200,3716565,2700,2700,2700,2700,0
|
|
20231102,090100,3716565,2700,2700,2700,2700,21
|
|
20231102,090000,3659865,2705,2705,2705,2705,1153
|