649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,194600,63625780,2590,2590,2590,2590,115
|
|
20231107,194500,63625780,2590,2590,2590,2590,0
|
|
20231107,194400,63625780,2590,2590,2590,2590,0
|
|
20231107,194300,63625780,2590,2590,2590,2590,0
|
|
20231107,194200,63625780,2590,2590,2590,2590,0
|
|
20231107,194100,63625780,2590,2590,2590,2590,0
|
|
20231107,194000,63625780,2590,2590,2590,2590,0
|
|
20231107,193900,63625780,2590,2590,2590,2590,0
|
|
20231107,193800,63625780,2590,2590,2590,2590,0
|
|
20231107,193700,63625780,2590,2590,2590,2590,0
|
|
20231107,193600,63625780,2590,2590,2590,2590,0
|
|
20231107,193500,63625780,2590,2590,2590,2590,0
|
|
20231107,193400,63625780,2590,2590,2590,2590,0
|
|
20231107,193300,63625780,2590,2590,2590,2590,0
|
|
20231107,193200,63625780,2590,2590,2590,2590,0
|
|
20231107,193100,63625780,2590,2590,2590,2590,0
|
|
20231107,193000,63625780,2590,2590,2590,2590,0
|
|
20231107,192900,63625780,2590,2590,2590,2590,0
|
|
20231107,192800,63625780,2590,2590,2590,2590,0
|
|
20231107,192700,63625780,2590,2590,2590,2590,0
|
|
20231107,192600,63625780,2590,2590,2590,2590,0
|
|
20231107,192500,63625780,2590,2590,2590,2590,0
|
|
20231107,192400,63625780,2590,2590,2590,2590,0
|
|
20231107,192300,63625780,2590,2590,2590,2590,0
|
|
20231107,192200,63625780,2590,2590,2590,2590,0
|
|
20231107,192100,63625780,2590,2590,2590,2590,0
|
|
20231107,192000,63625780,2590,2590,2590,2590,0
|
|
20231107,191900,63625780,2590,2590,2590,2590,0
|
|
20231107,191800,63625780,2590,2590,2590,2590,0
|
|
20231107,191700,63625780,2590,2590,2590,2590,0
|
|
20231107,191600,63625780,2590,2590,2590,2590,115
|
|
20231107,191500,63625780,2590,2590,2590,2590,0
|
|
20231107,191400,63625780,2590,2590,2590,2590,0
|
|
20231107,191300,63625780,2590,2590,2590,2590,0
|
|
20231107,191200,63625780,2590,2590,2590,2590,0
|
|
20231107,191100,63625780,2590,2590,2590,2590,0
|
|
20231107,191000,63625780,2590,2590,2590,2590,0
|
|
20231107,190900,63625780,2590,2590,2590,2590,0
|
|
20231107,190800,63625780,2590,2590,2590,2590,0
|
|
20231107,190700,63625780,2590,2590,2590,2590,0
|
|
20231107,190600,63625780,2590,2590,2590,2590,0
|
|
20231107,190500,63625780,2590,2590,2590,2590,0
|
|
20231107,190400,63625780,2590,2590,2590,2590,0
|
|
20231107,190300,63625780,2590,2590,2590,2590,0
|
|
20231107,190200,63625780,2590,2590,2590,2590,0
|
|
20231107,190100,63625780,2590,2590,2590,2590,0
|
|
20231107,190000,63625780,2590,2590,2590,2590,0
|
|
20231107,185900,63625780,2590,2590,2590,2590,0
|
|
20231107,185800,63625780,2590,2590,2590,2590,0
|
|
20231107,185700,63625780,2590,2590,2590,2590,0
|
|
20231107,185600,63625780,2590,2590,2590,2590,0
|
|
20231107,185500,63625780,2590,2590,2590,2590,0
|
|
20231107,185400,63625780,2590,2590,2590,2590,0
|
|
20231107,185300,63625780,2590,2590,2590,2590,0
|
|
20231107,185200,63625780,2590,2590,2590,2590,0
|
|
20231107,185100,63625780,2590,2590,2590,2590,0
|
|
20231107,185000,63625780,2590,2590,2590,2590,0
|
|
20231107,184900,63625780,2590,2590,2590,2590,0
|
|
20231107,184800,63625780,2590,2590,2590,2590,0
|
|
20231107,184700,63625780,2590,2590,2590,2590,0
|
|
20231107,184600,63625780,2590,2590,2590,2590,115
|
|
20231107,184500,63625780,2590,2590,2590,2590,0
|
|
20231107,184400,63625780,2590,2590,2590,2590,0
|
|
20231107,184300,63625780,2590,2590,2590,2590,0
|
|
20231107,184200,63625780,2590,2590,2590,2590,0
|
|
20231107,184100,63625780,2590,2590,2590,2590,0
|
|
20231107,184000,63625780,2590,2590,2590,2590,0
|
|
20231107,183900,63625780,2590,2590,2590,2590,0
|
|
20231107,183800,63625780,2590,2590,2590,2590,0
|
|
20231107,183700,63625780,2590,2590,2590,2590,0
|
|
20231107,183600,63625780,2590,2590,2590,2590,0
|
|
20231107,183500,63625780,2590,2590,2590,2590,0
|
|
20231107,183400,63625780,2590,2590,2590,2590,0
|
|
20231107,183300,63625780,2590,2590,2590,2590,0
|
|
20231107,183200,63625780,2590,2590,2590,2590,0
|
|
20231107,183100,63625780,2590,2590,2590,2590,0
|
|
20231107,183000,63625780,2590,2590,2590,2590,0
|
|
20231107,182900,63625780,2590,2590,2590,2590,0
|
|
20231107,182800,63625780,2590,2590,2590,2590,0
|
|
20231107,182700,63625780,2590,2590,2590,2590,0
|
|
20231107,182600,63625780,2590,2590,2590,2590,0
|
|
20231107,182500,63625780,2590,2590,2590,2590,0
|
|
20231107,182400,63625780,2590,2590,2590,2590,0
|
|
20231107,182300,63625780,2590,2590,2590,2590,0
|
|
20231107,182200,63625780,2590,2590,2590,2590,0
|
|
20231107,182100,63625780,2590,2590,2590,2590,0
|
|
20231107,182000,63625780,2590,2590,2590,2590,0
|
|
20231107,181900,63625780,2590,2590,2590,2590,0
|
|
20231107,181800,63625780,2590,2590,2590,2590,0
|
|
20231107,181700,63625780,2590,2590,2590,2590,0
|
|
20231107,181600,63625780,2590,2590,2590,2590,115
|
|
20231107,181500,63625780,2590,2590,2590,2590,0
|
|
20231107,181400,63625780,2590,2590,2590,2590,0
|
|
20231107,181300,63625780,2590,2590,2590,2590,0
|
|
20231107,181200,63625780,2590,2590,2590,2590,0
|
|
20231107,181100,63625780,2590,2590,2590,2590,0
|
|
20231107,181000,63625780,2590,2590,2590,2590,0
|
|
20231107,180900,63625780,2590,2590,2590,2590,0
|
|
20231107,180800,63625780,2590,2590,2590,2590,0
|
|
20231107,180700,63625780,2590,2590,2590,2590,0
|
|
20231107,180600,63625780,2590,2590,2590,2590,0
|
|
20231107,180500,63625780,2590,2590,2590,2590,0
|
|
20231107,180400,63625780,2590,2590,2590,2590,0
|
|
20231107,180300,63625780,2590,2590,2590,2590,0
|
|
20231107,180200,63625780,2590,2590,2590,2590,0
|
|
20231107,180100,63625780,2590,2590,2590,2590,0
|
|
20231107,180000,63625780,2590,2590,2590,2590,0
|
|
20231107,175900,63625780,2590,2590,2590,2590,0
|
|
20231107,175800,63625780,2590,2590,2590,2590,0
|
|
20231107,175700,63625780,2590,2590,2590,2590,0
|
|
20231107,175600,63625780,2590,2590,2590,2590,0
|
|
20231107,175500,63625780,2590,2590,2590,2590,0
|
|
20231107,175400,63625780,2590,2590,2590,2590,0
|
|
20231107,175300,63625780,2590,2590,2590,2590,0
|
|
20231107,175200,63625780,2590,2590,2590,2590,0
|
|
20231107,175100,63625780,2590,2590,2590,2590,0
|
|
20231107,175000,63625780,2590,2590,2590,2590,0
|
|
20231107,174900,63625780,2590,2590,2590,2590,0
|
|
20231107,174800,63625780,2590,2590,2590,2590,0
|
|
20231107,174700,63625780,2590,2590,2590,2590,0
|
|
20231107,174600,63625780,2590,2590,2590,2590,115
|
|
20231107,174500,63625780,2590,2590,2590,2590,0
|
|
20231107,174400,63625780,2590,2590,2590,2590,0
|
|
20231107,174300,63625780,2590,2590,2590,2590,0
|
|
20231107,174200,63625780,2590,2590,2590,2590,0
|
|
20231107,174100,63625780,2590,2590,2590,2590,0
|
|
20231107,174000,63625780,2590,2590,2590,2590,0
|
|
20231107,173900,63625780,2590,2590,2590,2590,0
|
|
20231107,173800,63625780,2590,2590,2590,2590,0
|
|
20231107,173700,63625780,2590,2590,2590,2590,0
|
|
20231107,173600,63625780,2590,2590,2590,2590,0
|
|
20231107,173500,63625780,2590,2590,2590,2590,0
|
|
20231107,173400,63625780,2590,2590,2590,2590,0
|
|
20231107,173300,63625780,2590,2590,2590,2590,0
|
|
20231107,173200,63625780,2590,2590,2590,2590,0
|
|
20231107,173100,63625780,2590,2590,2590,2590,0
|
|
20231107,173000,63625780,2590,2590,2590,2590,0
|
|
20231107,172900,63625780,2590,2590,2590,2590,0
|
|
20231107,172800,63625780,2590,2590,2590,2590,0
|
|
20231107,172700,63625780,2590,2590,2590,2590,0
|
|
20231107,172600,63625780,2590,2590,2590,2590,0
|
|
20231107,172500,63625780,2590,2590,2590,2590,0
|
|
20231107,172400,63625780,2590,2590,2590,2590,0
|
|
20231107,172300,63625780,2590,2590,2590,2590,0
|
|
20231107,172200,63625780,2590,2590,2590,2590,0
|
|
20231107,172100,63625780,2590,2590,2590,2590,0
|
|
20231107,172000,63625780,2590,2590,2590,2590,0
|
|
20231107,171900,63625780,2590,2590,2590,2590,0
|
|
20231107,171800,63625780,2590,2590,2590,2590,0
|
|
20231107,171700,63625780,2590,2590,2590,2590,0
|
|
20231107,171600,63625780,2590,2590,2590,2590,115
|
|
20231107,171500,63625780,2590,2590,2590,2590,0
|
|
20231107,171400,63625780,2590,2590,2590,2590,0
|
|
20231107,171300,63625780,2590,2590,2590,2590,0
|
|
20231107,171200,63625780,2590,2590,2590,2590,0
|
|
20231107,171100,63625780,2590,2590,2590,2590,0
|
|
20231107,171000,63625780,2590,2590,2590,2590,0
|
|
20231107,170900,63625780,2590,2590,2590,2590,0
|
|
20231107,170800,63625780,2590,2590,2590,2590,0
|
|
20231107,170700,63625780,2590,2590,2590,2590,0
|
|
20231107,170600,63625780,2590,2590,2590,2590,0
|
|
20231107,170500,63625780,2590,2590,2590,2590,0
|
|
20231107,170400,63625780,2590,2590,2590,2590,0
|
|
20231107,170300,63625780,2590,2590,2590,2590,0
|
|
20231107,170200,63625780,2590,2590,2590,2590,0
|
|
20231107,170100,63625780,2590,2590,2590,2590,0
|
|
20231107,170000,63625780,2590,2590,2590,2590,0
|
|
20231107,165900,63625780,2590,2590,2590,2590,0
|
|
20231107,165800,63625780,2590,2590,2590,2590,0
|
|
20231107,165700,63625780,2590,2590,2590,2590,0
|
|
20231107,165600,63625780,2590,2590,2590,2590,0
|
|
20231107,165500,63625780,2590,2590,2590,2590,0
|
|
20231107,165400,63625780,2590,2590,2590,2590,0
|
|
20231107,165300,63625780,2590,2590,2590,2590,0
|
|
20231107,165200,63625780,2590,2590,2590,2590,0
|
|
20231107,165100,63625780,2590,2590,2590,2590,0
|
|
20231107,165000,63625780,2590,2590,2590,2590,0
|
|
20231107,164900,63625780,2590,2590,2590,2590,0
|
|
20231107,164800,63625780,2590,2590,2590,2590,0
|
|
20231107,164700,63625780,2590,2590,2590,2590,0
|
|
20231107,164600,63625780,2590,2590,2590,2590,115
|
|
20231107,164500,63625780,2590,2590,2590,2590,0
|
|
20231107,164400,63625780,2590,2590,2590,2590,0
|
|
20231107,164300,63625780,2590,2590,2590,2590,0
|
|
20231107,164200,63625780,2590,2590,2590,2590,0
|
|
20231107,164100,63625780,2590,2590,2590,2590,0
|
|
20231107,164000,63625780,2590,2590,2590,2590,0
|
|
20231107,163900,63625780,2590,2590,2590,2590,0
|
|
20231107,163800,63625780,2590,2590,2590,2590,0
|
|
20231107,163700,63625780,2590,2590,2590,2590,0
|
|
20231107,163600,63625780,2590,2590,2590,2590,0
|
|
20231107,163500,63625780,2590,2590,2590,2590,0
|
|
20231107,163400,63625780,2590,2590,2590,2590,0
|
|
20231107,163300,63625780,2590,2590,2590,2590,0
|
|
20231107,163200,63625780,2590,2590,2590,2590,0
|
|
20231107,163100,63625780,2590,2590,2590,2590,0
|
|
20231107,163000,63625780,2590,2590,2590,2590,0
|
|
20231107,162900,63625780,2590,2590,2590,2590,0
|
|
20231107,162800,63625780,2590,2590,2590,2590,0
|
|
20231107,162700,63625780,2590,2590,2590,2590,0
|
|
20231107,162600,63625780,2590,2590,2590,2590,0
|
|
20231107,162500,63625780,2590,2590,2590,2590,0
|
|
20231107,162400,63625780,2590,2590,2590,2590,0
|
|
20231107,162300,63625780,2590,2590,2590,2590,0
|
|
20231107,162200,63625780,2590,2590,2590,2590,0
|
|
20231107,162100,63625780,2590,2590,2590,2590,0
|
|
20231107,162000,63625780,2590,2590,2590,2590,0
|
|
20231107,161900,63625780,2590,2590,2590,2590,0
|
|
20231107,161800,63625780,2590,2590,2590,2590,0
|
|
20231107,161700,63625780,2590,2590,2590,2590,0
|
|
20231107,161600,63625780,2590,2590,2590,2590,115
|
|
20231107,161500,63625780,2590,2590,2590,2590,0
|
|
20231107,161400,63625780,2590,2590,2590,2590,0
|
|
20231107,161300,63625780,2590,2590,2590,2590,0
|
|
20231107,161200,63625780,2590,2590,2590,2590,0
|
|
20231107,161100,63625780,2590,2590,2590,2590,0
|
|
20231107,161000,63625780,2590,2590,2590,2590,0
|
|
20231107,160900,63625780,2590,2590,2590,2590,0
|
|
20231107,160800,63625780,2590,2590,2590,2590,0
|
|
20231107,160700,63625780,2590,2590,2590,2590,0
|
|
20231107,160600,63625780,2590,2590,2590,2590,0
|
|
20231107,160500,63625780,2590,2590,2590,2590,0
|
|
20231107,160400,63625780,2590,2590,2590,2590,0
|
|
20231107,160300,63625780,2590,2590,2590,2590,0
|
|
20231107,160200,63625780,2590,2590,2590,2590,0
|
|
20231107,160100,63625780,2590,2590,2590,2590,0
|
|
20231107,160000,63625780,2590,2590,2590,2590,0
|
|
20231107,155900,63625780,2590,2590,2590,2590,0
|
|
20231107,155800,63625780,2590,2590,2590,2590,0
|
|
20231107,155700,63625780,2590,2590,2590,2590,0
|
|
20231107,155600,63625780,2590,2590,2590,2590,0
|
|
20231107,155500,63625780,2590,2590,2590,2590,0
|
|
20231107,155400,63625780,2590,2590,2590,2590,0
|
|
20231107,155300,63625780,2590,2590,2590,2590,0
|
|
20231107,155200,63625780,2590,2590,2590,2590,0
|
|
20231107,155100,63625780,2590,2590,2590,2590,0
|
|
20231107,155000,63625780,2590,2590,2590,2590,0
|
|
20231107,154900,63625780,2590,2590,2590,2590,0
|
|
20231107,154800,63625780,2590,2590,2590,2590,0
|
|
20231107,154700,63625780,2590,2590,2590,2590,0
|
|
20231107,154600,63625780,2590,2590,2590,2590,115
|
|
20231107,154500,63625780,2590,2590,2590,2590,0
|
|
20231107,154400,63625780,2590,2590,2590,2590,0
|
|
20231107,154300,63625780,2590,2590,2590,2590,0
|
|
20231107,154200,63625780,2590,2590,2590,2590,0
|
|
20231107,154100,63625780,2590,2590,2590,2590,0
|
|
20231107,154000,63625780,2590,2590,2590,2590,0
|
|
20231107,153900,63625780,2590,2590,2590,2590,0
|
|
20231107,153800,63625780,2590,2590,2590,2590,0
|
|
20231107,153700,63625780,2590,2590,2590,2590,0
|
|
20231107,153600,63625780,2590,2590,2590,2590,0
|
|
20231107,153500,63625780,2590,2590,2590,2590,0
|
|
20231107,153400,63625780,2590,2590,2590,2590,0
|
|
20231107,153300,63625780,2590,2590,2590,2590,0
|
|
20231107,153200,63625780,2590,2590,2590,2590,0
|
|
20231107,153100,63625780,2590,2590,2590,2590,0
|
|
20231107,153000,63625780,2590,2590,2590,2590,115
|
|
20231107,152900,63327930,2620,2620,2620,2620,0
|
|
20231107,152800,63327930,2620,2620,2620,2620,0
|
|
20231107,152700,63327930,2620,2620,2620,2620,0
|
|
20231107,152600,63327930,2620,2620,2620,2620,0
|
|
20231107,152500,63327930,2620,2620,2620,2620,0
|
|
20231107,152400,63327930,2620,2620,2620,2620,0
|
|
20231107,152300,63327930,2620,2620,2620,2620,0
|
|
20231107,152200,63327930,2620,2620,2620,2620,0
|
|
20231107,152100,63327930,2620,2620,2620,2620,0
|
|
20231107,152000,63327930,2620,2620,2620,2620,0
|
|
20231107,151900,63327930,2620,2640,2640,2620,9
|
|
20231107,151800,63304220,2640,2640,2640,2640,920
|
|
20231107,151700,60875420,2640,2640,2640,2640,4
|
|
20231107,151600,60864860,2640,2645,2645,2640,3264
|
|
20231107,151500,52247895,2650,2650,2650,2650,0
|
|
20231107,151400,52247895,2650,2625,2650,2625,840
|
|
20231107,151300,50036485,2615,2615,2615,2615,0
|
|
20231107,151200,50036485,2615,2615,2615,2615,30
|
|
20231107,151100,49958035,2625,2625,2625,2625,0
|
|
20231107,151000,49958035,2625,2625,2625,2625,0
|
|
20231107,150900,49958035,2625,2625,2625,2625,1
|
|
20231107,150800,49955410,2620,2620,2620,2620,0
|
|
20231107,150700,49955410,2620,2620,2620,2620,0
|
|
20231107,150600,49955410,2620,2620,2620,2620,10
|
|
20231107,150500,49929210,2625,2625,2625,2625,2
|
|
20231107,150400,49923960,2625,2625,2625,2625,0
|
|
20231107,150300,49923960,2625,2625,2625,2625,0
|
|
20231107,150200,49923960,2625,2625,2625,2625,0
|
|
20231107,150100,49923960,2625,2625,2625,2625,0
|
|
20231107,150000,49923960,2625,2625,2625,2625,0
|
|
20231107,145900,49923960,2625,2625,2625,2625,0
|
|
20231107,145800,49923960,2625,2625,2625,2625,0
|
|
20231107,145700,49923960,2625,2625,2625,2625,0
|
|
20231107,145600,49923960,2625,2625,2625,2625,0
|
|
20231107,145500,49923960,2625,2625,2625,2625,0
|
|
20231107,145400,49923960,2625,2625,2625,2625,0
|
|
20231107,145300,49923960,2625,2625,2625,2625,0
|
|
20231107,145200,49923960,2625,2625,2625,2625,0
|
|
20231107,145100,49923960,2625,2625,2625,2625,0
|
|
20231107,145000,49923960,2625,2625,2625,2625,0
|
|
20231107,144900,49923960,2625,2625,2625,2625,0
|
|
20231107,144800,49923960,2625,2615,2625,2615,3
|
|
20231107,144700,49916100,2610,2610,2610,2610,5
|
|
20231107,144600,49903050,2610,2610,2610,2610,0
|
|
20231107,144500,49903050,2610,2610,2610,2610,3
|
|
20231107,144400,49895220,2610,2610,2610,2610,2
|
|
20231107,144300,49890000,2610,2600,2610,2600,806
|
|
20231107,144200,47794385,2600,2605,2605,2600,91
|
|
20231107,144100,47557445,2610,2610,2610,2610,0
|
|
20231107,144000,47557445,2610,2610,2610,2610,0
|
|
20231107,143900,47557445,2610,2610,2610,2610,0
|
|
20231107,143800,47557445,2610,2610,2610,2610,0
|
|
20231107,143700,47557445,2610,2610,2610,2610,0
|
|
20231107,143600,47557445,2610,2605,2610,2605,40
|
|
20231107,143500,47453240,2605,2620,2625,2605,1003
|
|
20231107,143400,44840210,2625,2615,2625,2615,3
|
|
20231107,143300,44832350,2625,2625,2625,2625,0
|
|
20231107,143200,44832350,2625,2625,2625,2625,0
|
|
20231107,143100,44832350,2625,2620,2625,2620,5
|
|
20231107,143000,44819230,2620,2620,2620,2620,0
|
|
20231107,142900,44819230,2620,2620,2620,2620,0
|
|
20231107,142800,44819230,2620,2620,2625,2620,6
|
|
20231107,142700,44803500,2620,2620,2620,2620,12
|
|
20231107,142600,44772060,2625,2625,2625,2625,1
|
|
20231107,142500,44769435,2625,2625,2625,2625,0
|
|
20231107,142400,44769435,2625,2625,2625,2625,0
|
|
20231107,142300,44769435,2625,2625,2625,2625,2
|
|
20231107,142200,44764185,2625,2620,2625,2620,5
|
|
20231107,142100,44751065,2625,2615,2625,2615,5
|
|
20231107,142000,44737975,2615,2615,2625,2615,5
|
|
20231107,141900,44724880,2615,2610,2625,2610,123
|
|
20231107,141800,44402540,2610,2610,2615,2610,4
|
|
20231107,141700,44392095,2615,2615,2615,2615,0
|
|
20231107,141600,44392095,2615,2610,2625,2610,128
|
|
20231107,141500,44057260,2610,2610,2615,2610,180
|
|
20231107,141400,43587435,2615,2615,2615,2615,0
|
|
20231107,141300,43587435,2615,2610,2615,2610,155
|
|
20231107,141200,43182875,2615,2610,2615,2610,52
|
|
20231107,141100,43047150,2610,2610,2610,2610,3
|
|
20231107,141000,43039320,2610,2610,2610,2610,79
|
|
20231107,140900,42833130,2615,2615,2615,2615,0
|
|
20231107,140800,42833130,2615,2615,2615,2615,0
|
|
20231107,140700,42833130,2615,2615,2615,2615,0
|
|
20231107,140600,42833130,2615,2615,2615,2615,0
|
|
20231107,140500,42833130,2615,2615,2615,2615,0
|
|
20231107,140400,42833130,2615,2615,2615,2615,0
|
|
20231107,140300,42833130,2615,2615,2615,2615,0
|
|
20231107,140200,42833130,2615,2615,2615,2615,0
|
|
20231107,140100,42833130,2615,2615,2615,2615,0
|
|
20231107,140000,42833130,2615,2615,2615,2615,16
|
|
20231107,135900,42791290,2615,2615,2615,2615,11
|
|
20231107,135800,42762525,2615,2615,2615,2615,0
|
|
20231107,135700,42762525,2615,2600,2615,2600,644
|
|
20231107,135600,41086380,2600,2600,2600,2600,0
|
|
20231107,135500,41086380,2600,2600,2600,2600,0
|
|
20231107,135400,41086380,2600,2600,2600,2600,0
|
|
20231107,135300,41086380,2600,2600,2600,2600,0
|
|
20231107,135200,41086380,2600,2600,2600,2600,0
|
|
20231107,135100,41086380,2600,2600,2600,2600,0
|
|
20231107,135000,41086380,2600,2600,2600,2600,0
|
|
20231107,134900,41086380,2600,2600,2600,2600,0
|
|
20231107,134800,41086380,2600,2600,2600,2600,0
|
|
20231107,134700,41086380,2600,2600,2600,2600,0
|
|
20231107,134600,41086380,2600,2600,2600,2600,0
|
|
20231107,134500,41086380,2600,2600,2600,2600,0
|
|
20231107,134400,41086380,2600,2600,2600,2600,0
|
|
20231107,134300,41086380,2600,2600,2600,2600,0
|
|
20231107,134200,41086380,2600,2600,2600,2600,0
|
|
20231107,134100,41086380,2600,2600,2600,2600,190
|
|
20231107,134000,40592380,2600,2600,2600,2600,0
|
|
20231107,133900,40592380,2600,2600,2600,2600,0
|
|
20231107,133800,40592380,2600,2600,2600,2600,0
|
|
20231107,133700,40592380,2600,2600,2600,2600,0
|
|
20231107,133600,40592380,2600,2600,2600,2600,0
|
|
20231107,133500,40592380,2600,2600,2600,2600,30
|
|
20231107,133400,40514380,2600,2600,2600,2600,0
|
|
20231107,133300,40514380,2600,2600,2600,2600,0
|
|
20231107,133200,40514380,2600,2600,2600,2600,0
|
|
20231107,133100,40514380,2600,2600,2600,2600,1
|
|
20231107,133000,40511780,2595,2595,2595,2595,0
|
|
20231107,132900,40511780,2595,2595,2595,2595,1
|
|
20231107,132800,40509185,2595,2595,2595,2595,2
|
|
20231107,132700,40503995,2595,2595,2595,2595,327
|
|
20231107,132600,39655430,2590,2590,2590,2590,0
|
|
20231107,132500,39655430,2590,2590,2590,2590,0
|
|
20231107,132400,39655430,2590,2590,2590,2590,0
|
|
20231107,132300,39655430,2590,2590,2590,2590,0
|
|
20231107,132200,39655430,2590,2590,2590,2590,3
|
|
20231107,132100,39647660,2600,2590,2600,2590,4
|
|
20231107,132000,39637290,2590,2590,2590,2590,2
|
|
20231107,131900,39632110,2590,2590,2590,2590,125
|
|
20231107,131800,39308360,2600,2600,2600,2600,0
|
|
20231107,131700,39308360,2600,2600,2600,2600,0
|
|
20231107,131600,39308360,2600,2600,2600,2600,0
|
|
20231107,131500,39308360,2600,2590,2600,2590,3
|
|
20231107,131400,39300570,2585,2585,2585,2585,0
|
|
20231107,131300,39300570,2585,2585,2585,2585,0
|
|
20231107,131200,39300570,2585,2585,2585,2585,0
|
|
20231107,131100,39300570,2585,2590,2590,2585,525
|
|
20231107,131000,37943330,2600,2600,2600,2600,0
|
|
20231107,130900,37943330,2600,2595,2600,2595,2
|
|
20231107,130800,37938135,2595,2595,2595,2595,303
|
|
20231107,130700,37151850,2595,2595,2595,2595,18
|
|
20231107,130600,37105140,2595,2595,2595,2595,0
|
|
20231107,130500,37105140,2595,2595,2595,2595,0
|
|
20231107,130400,37105140,2595,2595,2595,2595,2
|
|
20231107,130300,37099950,2590,2595,2595,2590,2
|
|
20231107,130200,37094765,2590,2590,2590,2590,0
|
|
20231107,130100,37094765,2590,2590,2590,2590,3
|
|
20231107,130000,37086995,2600,2595,2600,2595,13
|
|
20231107,125900,37053250,2590,2590,2590,2590,1
|
|
20231107,125800,37050660,2590,2590,2590,2590,1
|
|
20231107,125700,37048070,2590,2590,2590,2590,1
|
|
20231107,125600,37045480,2590,2590,2590,2590,6
|
|
20231107,125500,37029940,2590,2585,2590,2585,8
|
|
20231107,125400,37009235,2585,2585,2585,2585,0
|
|
20231107,125300,37009235,2585,2585,2585,2585,1
|
|
20231107,125200,37006650,2585,2585,2585,2585,5
|
|
20231107,125100,36993725,2585,2585,2585,2585,1
|
|
20231107,125000,36991140,2595,2595,2595,2595,0
|
|
20231107,124900,36991140,2595,2595,2595,2595,0
|
|
20231107,124800,36991140,2595,2595,2595,2595,0
|
|
20231107,124700,36991140,2595,2585,2595,2585,3
|
|
20231107,124600,36983370,2580,2580,2580,2580,0
|
|
20231107,124500,36983370,2580,2580,2580,2580,1
|
|
20231107,124400,36980790,2595,2595,2595,2595,0
|
|
20231107,124300,36980790,2595,2595,2595,2595,0
|
|
20231107,124200,36980790,2595,2595,2595,2595,0
|
|
20231107,124100,36980790,2595,2590,2595,2590,15
|
|
20231107,124000,36941920,2585,2580,2585,2580,5
|
|
20231107,123900,36929000,2585,2585,2585,2585,0
|
|
20231107,123800,36929000,2585,2585,2585,2585,0
|
|
20231107,123700,36929000,2585,2585,2585,2585,1
|
|
20231107,123600,36926415,2580,2580,2580,2575,7
|
|
20231107,123500,36908360,2580,2580,2580,2580,1
|
|
20231107,123400,36905780,2580,2580,2580,2580,7
|
|
20231107,123300,36887720,2580,2580,2580,2580,3
|
|
20231107,123200,36879980,2575,2575,2575,2575,0
|
|
20231107,123100,36879980,2575,2575,2575,2575,0
|
|
20231107,123000,36879980,2575,2575,2575,2575,0
|
|
20231107,122900,36879980,2575,2575,2575,2575,0
|
|
20231107,122800,36879980,2575,2575,2575,2575,51
|
|
20231107,122700,36748655,2575,2575,2575,2575,0
|
|
20231107,122600,36748655,2575,2575,2575,2575,1
|
|
20231107,122500,36746080,2580,2575,2580,2575,2
|
|
20231107,122400,36740925,2575,2575,2575,2575,1
|
|
20231107,122300,36738350,2595,2580,2595,2580,5
|
|
20231107,122200,36725415,2580,2580,2580,2580,5
|
|
20231107,122100,36712515,2580,2580,2580,2580,0
|
|
20231107,122000,36712515,2580,2580,2580,2580,5
|
|
20231107,121900,36699615,2580,2580,2580,2580,0
|
|
20231107,121800,36699615,2580,2580,2580,2580,1
|
|
20231107,121700,36697035,2580,2580,2580,2580,0
|
|
20231107,121600,36697035,2580,2580,2580,2580,0
|
|
20231107,121500,36697035,2580,2580,2580,2580,1
|
|
20231107,121400,36694455,2575,2575,2575,2575,0
|
|
20231107,121300,36694455,2575,2575,2575,2575,0
|
|
20231107,121200,36694455,2575,2575,2575,2575,0
|
|
20231107,121100,36694455,2575,2575,2575,2575,0
|
|
20231107,121000,36694455,2575,2575,2575,2575,2
|
|
20231107,120900,36689305,2575,2575,2575,2575,0
|
|
20231107,120800,36689305,2575,2575,2575,2575,190
|
|
20231107,120700,36200055,2575,2575,2575,2575,0
|
|
20231107,120600,36200055,2575,2575,2575,2575,0
|
|
20231107,120500,36200055,2575,2575,2575,2575,0
|
|
20231107,120400,36200055,2575,2575,2575,2575,0
|
|
20231107,120300,36200055,2575,2575,2575,2575,1
|
|
20231107,120200,36197480,2575,2575,2575,2575,1
|
|
20231107,120100,36194905,2575,2575,2575,2575,0
|
|
20231107,120000,36194905,2575,2580,2580,2575,57
|
|
20231107,115900,36047945,2580,2580,2580,2580,0
|
|
20231107,115800,36047945,2580,2585,2585,2580,71
|
|
20231107,115700,35864420,2585,2585,2585,2585,0
|
|
20231107,115600,35864420,2585,2585,2585,2585,0
|
|
20231107,115500,35864420,2585,2585,2585,2585,0
|
|
20231107,115400,35864420,2585,2585,2585,2585,0
|
|
20231107,115300,35864420,2585,2585,2585,2585,0
|
|
20231107,115200,35864420,2585,2585,2585,2585,0
|
|
20231107,115100,35864420,2585,2585,2585,2585,0
|
|
20231107,115000,35864420,2585,2585,2585,2585,1
|
|
20231107,114900,35861835,2585,2585,2585,2585,0
|
|
20231107,114800,35861835,2585,2585,2585,2585,0
|
|
20231107,114700,35861835,2585,2585,2585,2585,0
|
|
20231107,114600,35861835,2585,2585,2585,2585,1
|
|
20231107,114500,35859250,2585,2585,2585,2585,360
|
|
20231107,114400,34928650,2590,2590,2590,2590,1
|
|
20231107,114300,34926060,2585,2585,2585,2585,0
|
|
20231107,114200,34926060,2585,2585,2585,2585,0
|
|
20231107,114100,34926060,2585,2590,2590,2585,2
|
|
20231107,114000,34920885,2585,2585,2585,2585,0
|
|
20231107,113900,34920885,2585,2585,2585,2585,0
|
|
20231107,113800,34920885,2585,2590,2590,2585,5
|
|
20231107,113700,34907940,2590,2590,2590,2590,0
|
|
20231107,113600,34907940,2590,2590,2590,2590,0
|
|
20231107,113500,34907940,2590,2590,2590,2590,0
|
|
20231107,113400,34907940,2590,2590,2590,2590,0
|
|
20231107,113300,34907940,2590,2590,2590,2590,0
|
|
20231107,113200,34907940,2590,2590,2590,2590,1
|
|
20231107,113100,34905350,2590,2590,2590,2590,1
|
|
20231107,113000,34902760,2585,2590,2590,2585,10
|
|
20231107,112900,34876870,2590,2590,2590,2585,6
|
|
20231107,112800,34861335,2585,2590,2590,2585,7
|
|
20231107,112700,34843215,2585,2585,2590,2585,105
|
|
20231107,112600,34571275,2590,2605,2605,2590,5690
|
|
20231107,112500,19829480,2615,2615,2615,2615,0
|
|
20231107,112400,19829480,2615,2615,2615,2615,0
|
|
20231107,112300,19829480,2615,2615,2615,2615,0
|
|
20231107,112200,19829480,2615,2610,2615,2610,2
|
|
20231107,112100,19824255,2615,2610,2615,2605,170
|
|
20231107,112000,19380575,2615,2615,2615,2615,0
|
|
20231107,111900,19380575,2615,2615,2615,2615,0
|
|
20231107,111800,19380575,2615,2615,2615,2615,0
|
|
20231107,111700,19380575,2615,2615,2615,2615,3
|
|
20231107,111600,19372730,2615,2615,2615,2615,2
|
|
20231107,111500,19367500,2625,2620,2625,2615,425
|
|
20231107,111400,18254200,2625,2625,2625,2625,0
|
|
20231107,111300,18254200,2625,2625,2625,2625,0
|
|
20231107,111200,18254200,2625,2625,2625,2625,0
|
|
20231107,111100,18254200,2625,2625,2625,2625,1
|
|
20231107,111000,18251575,2630,2630,2630,2630,0
|
|
20231107,110900,18251575,2630,2630,2630,2630,0
|
|
20231107,110800,18251575,2630,2630,2630,2630,0
|
|
20231107,110700,18251575,2630,2630,2630,2630,0
|
|
20231107,110600,18251575,2630,2630,2630,2630,2
|
|
20231107,110500,18246315,2635,2635,2635,2635,0
|
|
20231107,110400,18246315,2635,2635,2635,2635,0
|
|
20231107,110300,18246315,2635,2635,2635,2635,0
|
|
20231107,110200,18246315,2635,2635,2635,2635,0
|
|
20231107,110100,18246315,2635,2635,2635,2635,0
|
|
20231107,110000,18246315,2635,2635,2635,2635,0
|
|
20231107,105900,18246315,2635,2635,2635,2635,0
|
|
20231107,105800,18246315,2635,2635,2635,2635,0
|
|
20231107,105700,18246315,2635,2635,2635,2635,0
|
|
20231107,105600,18246315,2635,2635,2635,2635,0
|
|
20231107,105500,18246315,2635,2635,2635,2635,0
|
|
20231107,105400,18246315,2635,2635,2635,2635,20
|
|
20231107,105300,18193615,2635,2635,2635,2635,1
|
|
20231107,105200,18190980,2630,2630,2630,2630,0
|
|
20231107,105100,18190980,2630,2630,2630,2630,0
|
|
20231107,105000,18190980,2630,2630,2630,2630,0
|
|
20231107,104900,18190980,2630,2630,2630,2630,0
|
|
20231107,104800,18190980,2630,2630,2630,2630,0
|
|
20231107,104700,18190980,2630,2620,2630,2620,627
|
|
20231107,104600,16548195,2615,2615,2615,2615,0
|
|
20231107,104500,16548195,2615,2615,2615,2615,0
|
|
20231107,104400,16548195,2615,2615,2615,2615,0
|
|
20231107,104300,16548195,2615,2615,2615,2615,0
|
|
20231107,104200,16548195,2615,2615,2615,2615,0
|
|
20231107,104100,16548195,2615,2615,2615,2615,0
|
|
20231107,104000,16548195,2615,2615,2615,2615,0
|
|
20231107,103900,16548195,2615,2615,2615,2615,0
|
|
20231107,103800,16548195,2615,2615,2615,2615,0
|
|
20231107,103700,16548195,2615,2615,2615,2615,0
|
|
20231107,103600,16548195,2615,2615,2615,2615,0
|
|
20231107,103500,16548195,2615,2615,2615,2615,0
|
|
20231107,103400,16548195,2615,2615,2615,2615,0
|
|
20231107,103300,16548195,2615,2615,2615,2615,0
|
|
20231107,103200,16548195,2615,2615,2615,2615,0
|
|
20231107,103100,16548195,2615,2615,2615,2615,0
|
|
20231107,103000,16548195,2615,2615,2615,2615,2
|
|
20231107,102900,16542965,2615,2615,2615,2615,0
|
|
20231107,102800,16542965,2615,2615,2615,2615,1
|
|
20231107,102700,16540350,2615,2615,2615,2615,0
|
|
20231107,102600,16540350,2615,2615,2615,2615,0
|
|
20231107,102500,16540350,2615,2615,2615,2615,0
|
|
20231107,102400,16540350,2615,2615,2615,2615,0
|
|
20231107,102300,16540350,2615,2615,2615,2615,1
|
|
20231107,102200,16537735,2620,2620,2620,2620,0
|
|
20231107,102100,16537735,2620,2620,2620,2620,0
|
|
20231107,102000,16537735,2620,2620,2620,2620,0
|
|
20231107,101900,16537735,2620,2620,2620,2620,0
|
|
20231107,101800,16537735,2620,2620,2620,2620,0
|
|
20231107,101700,16537735,2620,2620,2620,2620,0
|
|
20231107,101600,16537735,2620,2620,2620,2620,0
|
|
20231107,101500,16537735,2620,2620,2620,2620,0
|
|
20231107,101400,16537735,2620,2620,2620,2620,0
|
|
20231107,101300,16537735,2620,2610,2620,2610,11
|
|
20231107,101200,16508970,2605,2605,2605,2605,0
|
|
20231107,101100,16508970,2605,2605,2605,2605,264
|
|
20231107,101000,15821250,2605,2610,2610,2605,1932
|
|
20231107,100900,10779700,2615,2615,2615,2615,0
|
|
20231107,100800,10779700,2615,2615,2615,2615,1
|
|
20231107,100700,10777085,2615,2615,2615,2615,2
|
|
20231107,100600,10771855,2615,2615,2615,2615,0
|
|
20231107,100500,10771855,2615,2615,2615,2615,13
|
|
20231107,100400,10737860,2620,2620,2620,2620,5
|
|
20231107,100300,10724760,2620,2620,2620,2620,0
|
|
20231107,100200,10724760,2620,2615,2620,2615,6
|
|
20231107,100100,10709065,2620,2620,2620,2620,0
|
|
20231107,100000,10709065,2620,2620,2620,2620,16
|
|
20231107,095900,10667145,2620,2620,2620,2620,0
|
|
20231107,095800,10667145,2620,2615,2620,2615,2
|
|
20231107,095700,10661910,2620,2615,2620,2615,2
|
|
20231107,095600,10656675,2620,2620,2620,2620,0
|
|
20231107,095500,10656675,2620,2610,2620,2610,49
|
|
20231107,095400,10528775,2610,2620,2620,2610,43
|
|
20231107,095300,10416420,2635,2635,2635,2635,0
|
|
20231107,095200,10416420,2635,2635,2635,2635,0
|
|
20231107,095100,10416420,2635,2625,2635,2625,2
|
|
20231107,095000,10411160,2625,2625,2625,2625,0
|
|
20231107,094900,10411160,2625,2625,2625,2625,24
|
|
20231107,094800,10348160,2640,2630,2640,2630,4
|
|
20231107,094700,10337615,2630,2630,2630,2630,0
|
|
20231107,094600,10337615,2630,2630,2630,2630,0
|
|
20231107,094500,10337615,2630,2630,2630,2630,0
|
|
20231107,094400,10337615,2630,2625,2640,2625,8
|
|
20231107,094300,10316590,2640,2630,2640,2630,42
|
|
20231107,094200,10206080,2630,2630,2630,2630,2
|
|
20231107,094100,10200820,2625,2625,2625,2625,0
|
|
20231107,094000,10200820,2625,2625,2625,2625,0
|
|
20231107,093900,10200820,2625,2625,2625,2625,0
|
|
20231107,093800,10200820,2625,2625,2625,2625,12
|
|
20231107,093700,10169320,2625,2625,2625,2625,0
|
|
20231107,093600,10169320,2625,2625,2625,2625,0
|
|
20231107,093500,10169320,2625,2625,2625,2625,0
|
|
20231107,093400,10169320,2625,2625,2625,2625,0
|
|
20231107,093300,10169320,2625,2625,2625,2625,0
|
|
20231107,093200,10169320,2625,2625,2625,2625,1
|
|
20231107,093100,10166695,2630,2630,2630,2630,0
|
|
20231107,093000,10166695,2630,2630,2630,2630,0
|
|
20231107,092900,10166695,2630,2625,2630,2625,2
|
|
20231107,092800,10161440,2630,2630,2630,2630,0
|
|
20231107,092700,10161440,2630,2625,2630,2625,13
|
|
20231107,092600,10127310,2630,2630,2630,2630,0
|
|
20231107,092500,10127310,2630,2630,2630,2630,2
|
|
20231107,092400,10122050,2630,2630,2630,2630,0
|
|
20231107,092300,10122050,2630,2630,2635,2625,14
|
|
20231107,092200,10085205,2625,2615,2630,2615,559
|
|
20231107,092100,8623150,2615,2615,2615,2615,16
|
|
20231107,092000,8581310,2620,2615,2620,2615,6
|
|
20231107,091900,8565615,2625,2625,2625,2625,0
|
|
20231107,091800,8565615,2625,2625,2625,2625,0
|
|
20231107,091700,8565615,2625,2625,2625,2625,0
|
|
20231107,091600,8565615,2625,2625,2625,2625,3
|
|
20231107,091500,8557740,2625,2625,2625,2610,1730
|
|
20231107,091400,4032750,2625,2625,2625,2625,0
|
|
20231107,091300,4032750,2625,2640,2640,2625,122
|
|
20231107,091200,3712485,2630,2630,2630,2630,1
|
|
20231107,091100,3709855,2640,2640,2640,2640,2
|
|
20231107,091000,3704575,2640,2640,2640,2640,1
|
|
20231107,090900,3701935,2640,2640,2640,2640,0
|
|
20231107,090800,3701935,2640,2640,2640,2640,0
|
|
20231107,090700,3701935,2640,2640,2640,2640,1
|
|
20231107,090600,3699295,2640,2635,2640,2635,24
|
|
20231107,090500,3636045,2640,2645,2645,2630,4
|
|
20231107,090400,3625500,2630,2630,2645,2630,113
|
|
20231107,090300,3328235,2650,2650,2650,2650,1
|
|
20231107,090200,3325585,2635,2630,2660,2630,82
|
|
20231107,090100,3109330,2640,2630,2660,2630,92
|
|
20231107,090000,2866280,2620,2620,2620,2620,1094
|