650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,194700,99631455,2690,2690,2690,2690,699
|
|
20231109,194600,99631455,2690,2690,2690,2690,0
|
|
20231109,194500,99631455,2690,2690,2690,2690,0
|
|
20231109,194400,99631455,2690,2690,2690,2690,0
|
|
20231109,194300,99631455,2690,2690,2690,2690,0
|
|
20231109,194200,99631455,2690,2690,2690,2690,0
|
|
20231109,194100,99631455,2690,2690,2690,2690,0
|
|
20231109,194000,99631455,2690,2690,2690,2690,0
|
|
20231109,193900,99631455,2690,2690,2690,2690,0
|
|
20231109,193800,99631455,2690,2690,2690,2690,0
|
|
20231109,193700,99631455,2690,2690,2690,2690,0
|
|
20231109,193600,99631455,2690,2690,2690,2690,0
|
|
20231109,193500,99631455,2690,2690,2690,2690,0
|
|
20231109,193400,99631455,2690,2690,2690,2690,0
|
|
20231109,193300,99631455,2690,2690,2690,2690,0
|
|
20231109,193200,99631455,2690,2690,2690,2690,0
|
|
20231109,193100,99631455,2690,2690,2690,2690,0
|
|
20231109,193000,99631455,2690,2690,2690,2690,0
|
|
20231109,192900,99631455,2690,2690,2690,2690,0
|
|
20231109,192800,99631455,2690,2690,2690,2690,0
|
|
20231109,192700,99631455,2690,2690,2690,2690,0
|
|
20231109,192600,99631455,2690,2690,2690,2690,0
|
|
20231109,192500,99631455,2690,2690,2690,2690,0
|
|
20231109,192400,99631455,2690,2690,2690,2690,0
|
|
20231109,192300,99631455,2690,2690,2690,2690,0
|
|
20231109,192200,99631455,2690,2690,2690,2690,0
|
|
20231109,192100,99631455,2690,2690,2690,2690,0
|
|
20231109,192000,99631455,2690,2690,2690,2690,0
|
|
20231109,191900,99631455,2690,2690,2690,2690,0
|
|
20231109,191800,99631455,2690,2690,2690,2690,0
|
|
20231109,191700,99631455,2690,2690,2690,2690,699
|
|
20231109,191600,99631455,2690,2690,2690,2690,0
|
|
20231109,191500,99631455,2690,2690,2690,2690,0
|
|
20231109,191400,99631455,2690,2690,2690,2690,0
|
|
20231109,191300,99631455,2690,2690,2690,2690,0
|
|
20231109,191200,99631455,2690,2690,2690,2690,0
|
|
20231109,191100,99631455,2690,2690,2690,2690,0
|
|
20231109,191000,99631455,2690,2690,2690,2690,0
|
|
20231109,190900,99631455,2690,2690,2690,2690,0
|
|
20231109,190800,99631455,2690,2690,2690,2690,0
|
|
20231109,190700,99631455,2690,2690,2690,2690,0
|
|
20231109,190600,99631455,2690,2690,2690,2690,0
|
|
20231109,190500,99631455,2690,2690,2690,2690,0
|
|
20231109,190400,99631455,2690,2690,2690,2690,0
|
|
20231109,190300,99631455,2690,2690,2690,2690,0
|
|
20231109,190200,99631455,2690,2690,2690,2690,0
|
|
20231109,190100,99631455,2690,2690,2690,2690,0
|
|
20231109,190000,99631455,2690,2690,2690,2690,0
|
|
20231109,185900,99631455,2690,2690,2690,2690,0
|
|
20231109,185800,99631455,2690,2690,2690,2690,0
|
|
20231109,185700,99631455,2690,2690,2690,2690,0
|
|
20231109,185600,99631455,2690,2690,2690,2690,0
|
|
20231109,185500,99631455,2690,2690,2690,2690,0
|
|
20231109,185400,99631455,2690,2690,2690,2690,0
|
|
20231109,185300,99631455,2690,2690,2690,2690,0
|
|
20231109,185200,99631455,2690,2690,2690,2690,0
|
|
20231109,185100,99631455,2690,2690,2690,2690,0
|
|
20231109,185000,99631455,2690,2690,2690,2690,0
|
|
20231109,184900,99631455,2690,2690,2690,2690,0
|
|
20231109,184800,99631455,2690,2690,2690,2690,0
|
|
20231109,184700,99631455,2690,2690,2690,2690,699
|
|
20231109,184600,99631455,2690,2690,2690,2690,0
|
|
20231109,184500,99631455,2690,2690,2690,2690,0
|
|
20231109,184400,99631455,2690,2690,2690,2690,0
|
|
20231109,184300,99631455,2690,2690,2690,2690,0
|
|
20231109,184200,99631455,2690,2690,2690,2690,0
|
|
20231109,184100,99631455,2690,2690,2690,2690,0
|
|
20231109,184000,99631455,2690,2690,2690,2690,0
|
|
20231109,183900,99631455,2690,2690,2690,2690,0
|
|
20231109,183800,99631455,2690,2690,2690,2690,0
|
|
20231109,183700,99631455,2690,2690,2690,2690,0
|
|
20231109,183600,99631455,2690,2690,2690,2690,0
|
|
20231109,183500,99631455,2690,2690,2690,2690,0
|
|
20231109,183400,99631455,2690,2690,2690,2690,0
|
|
20231109,183300,99631455,2690,2690,2690,2690,0
|
|
20231109,183200,99631455,2690,2690,2690,2690,0
|
|
20231109,183100,99631455,2690,2690,2690,2690,0
|
|
20231109,183000,99631455,2690,2690,2690,2690,0
|
|
20231109,182900,99631455,2690,2690,2690,2690,0
|
|
20231109,182800,99631455,2690,2690,2690,2690,0
|
|
20231109,182700,99631455,2690,2690,2690,2690,0
|
|
20231109,182600,99631455,2690,2690,2690,2690,0
|
|
20231109,182500,99631455,2690,2690,2690,2690,0
|
|
20231109,182400,99631455,2690,2690,2690,2690,0
|
|
20231109,182300,99631455,2690,2690,2690,2690,0
|
|
20231109,182200,99631455,2690,2690,2690,2690,0
|
|
20231109,182100,99631455,2690,2690,2690,2690,0
|
|
20231109,182000,99631455,2690,2690,2690,2690,0
|
|
20231109,181900,99631455,2690,2690,2690,2690,0
|
|
20231109,181800,99631455,2690,2690,2690,2690,0
|
|
20231109,181700,99631455,2690,2690,2690,2690,699
|
|
20231109,181600,99631455,2690,2690,2690,2690,0
|
|
20231109,181500,99631455,2690,2690,2690,2690,0
|
|
20231109,181400,99631455,2690,2690,2690,2690,0
|
|
20231109,181300,99631455,2690,2690,2690,2690,0
|
|
20231109,181200,99631455,2690,2690,2690,2690,0
|
|
20231109,181100,99631455,2690,2690,2690,2690,0
|
|
20231109,181000,99631455,2690,2690,2690,2690,0
|
|
20231109,180900,99631455,2690,2690,2690,2690,0
|
|
20231109,180800,99631455,2690,2690,2690,2690,0
|
|
20231109,180700,99631455,2690,2690,2690,2690,0
|
|
20231109,180600,99631455,2690,2690,2690,2690,0
|
|
20231109,180500,99631455,2690,2690,2690,2690,0
|
|
20231109,180400,99631455,2690,2690,2690,2690,0
|
|
20231109,180300,99631455,2690,2690,2690,2690,0
|
|
20231109,180200,99631455,2690,2690,2690,2690,0
|
|
20231109,180100,99631455,2690,2690,2690,2690,0
|
|
20231109,180000,99631455,2690,2690,2690,2690,0
|
|
20231109,175900,99631455,2690,2690,2690,2690,0
|
|
20231109,175800,99631455,2690,2690,2690,2690,0
|
|
20231109,175700,99631455,2690,2690,2690,2690,0
|
|
20231109,175600,99631455,2690,2690,2690,2690,0
|
|
20231109,175500,99631455,2690,2690,2690,2690,0
|
|
20231109,175400,99631455,2690,2690,2690,2690,0
|
|
20231109,175300,99631455,2690,2690,2690,2690,0
|
|
20231109,175200,99631455,2690,2690,2690,2690,0
|
|
20231109,175100,99631455,2690,2690,2690,2690,0
|
|
20231109,175000,99631455,2690,2690,2690,2690,0
|
|
20231109,174900,99631455,2690,2690,2690,2690,0
|
|
20231109,174800,99631455,2690,2690,2690,2690,0
|
|
20231109,174700,99631455,2690,2690,2690,2690,699
|
|
20231109,174600,99631455,2690,2690,2690,2690,0
|
|
20231109,174500,99631455,2690,2690,2690,2690,0
|
|
20231109,174400,99631455,2690,2690,2690,2690,0
|
|
20231109,174300,99631455,2690,2690,2690,2690,0
|
|
20231109,174200,99631455,2690,2690,2690,2690,0
|
|
20231109,174100,99631455,2690,2690,2690,2690,0
|
|
20231109,174000,99631455,2690,2690,2690,2690,0
|
|
20231109,173900,99631455,2690,2690,2690,2690,0
|
|
20231109,173800,99631455,2690,2690,2690,2690,0
|
|
20231109,173700,99631455,2690,2690,2690,2690,0
|
|
20231109,173600,99631455,2690,2690,2690,2690,0
|
|
20231109,173500,99631455,2690,2690,2690,2690,0
|
|
20231109,173400,99631455,2690,2690,2690,2690,0
|
|
20231109,173300,99631455,2690,2690,2690,2690,0
|
|
20231109,173200,99631455,2690,2690,2690,2690,0
|
|
20231109,173100,99631455,2690,2690,2690,2690,0
|
|
20231109,173000,99631455,2690,2690,2690,2690,0
|
|
20231109,172900,99631455,2690,2690,2690,2690,0
|
|
20231109,172800,99631455,2690,2690,2690,2690,0
|
|
20231109,172700,99631455,2690,2690,2690,2690,0
|
|
20231109,172600,99631455,2690,2690,2690,2690,0
|
|
20231109,172500,99631455,2690,2690,2690,2690,0
|
|
20231109,172400,99631455,2690,2690,2690,2690,0
|
|
20231109,172300,99631455,2690,2690,2690,2690,0
|
|
20231109,172200,99631455,2690,2690,2690,2690,0
|
|
20231109,172100,99631455,2690,2690,2690,2690,0
|
|
20231109,172000,99631455,2690,2690,2690,2690,0
|
|
20231109,171900,99631455,2690,2690,2690,2690,0
|
|
20231109,171800,99631455,2690,2690,2690,2690,0
|
|
20231109,171700,99631455,2690,2690,2690,2690,699
|
|
20231109,171600,99631455,2690,2690,2690,2690,0
|
|
20231109,171500,99631455,2690,2690,2690,2690,0
|
|
20231109,171400,99631455,2690,2690,2690,2690,0
|
|
20231109,171300,99631455,2690,2690,2690,2690,0
|
|
20231109,171200,99631455,2690,2690,2690,2690,0
|
|
20231109,171100,99631455,2690,2690,2690,2690,0
|
|
20231109,171000,99631455,2690,2690,2690,2690,0
|
|
20231109,170900,99631455,2690,2690,2690,2690,0
|
|
20231109,170800,99631455,2690,2690,2690,2690,0
|
|
20231109,170700,99631455,2690,2690,2690,2690,0
|
|
20231109,170600,99631455,2690,2690,2690,2690,0
|
|
20231109,170500,99631455,2690,2690,2690,2690,0
|
|
20231109,170400,99631455,2690,2690,2690,2690,0
|
|
20231109,170300,99631455,2690,2690,2690,2690,0
|
|
20231109,170200,99631455,2690,2690,2690,2690,0
|
|
20231109,170100,99631455,2690,2690,2690,2690,0
|
|
20231109,170000,99631455,2690,2690,2690,2690,0
|
|
20231109,165900,99631455,2690,2690,2690,2690,0
|
|
20231109,165800,99631455,2690,2690,2690,2690,0
|
|
20231109,165700,99631455,2690,2690,2690,2690,0
|
|
20231109,165600,99631455,2690,2690,2690,2690,0
|
|
20231109,165500,99631455,2690,2690,2690,2690,0
|
|
20231109,165400,99631455,2690,2690,2690,2690,0
|
|
20231109,165300,99631455,2690,2690,2690,2690,0
|
|
20231109,165200,99631455,2690,2690,2690,2690,0
|
|
20231109,165100,99631455,2690,2690,2690,2690,0
|
|
20231109,165000,99631455,2690,2690,2690,2690,0
|
|
20231109,164900,99631455,2690,2690,2690,2690,0
|
|
20231109,164800,99631455,2690,2690,2690,2690,0
|
|
20231109,164700,99631455,2690,2690,2690,2690,699
|
|
20231109,164600,99631455,2690,2690,2690,2690,0
|
|
20231109,164500,99631455,2690,2690,2690,2690,0
|
|
20231109,164400,99631455,2690,2690,2690,2690,0
|
|
20231109,164300,99631455,2690,2690,2690,2690,0
|
|
20231109,164200,99631455,2690,2690,2690,2690,0
|
|
20231109,164100,99631455,2690,2690,2690,2690,0
|
|
20231109,164000,99631455,2690,2690,2690,2690,0
|
|
20231109,163900,99631455,2690,2690,2690,2690,0
|
|
20231109,163800,99631455,2690,2690,2690,2690,0
|
|
20231109,163700,99631455,2690,2690,2690,2690,0
|
|
20231109,163600,99631455,2690,2690,2690,2690,0
|
|
20231109,163500,99631455,2690,2690,2690,2690,0
|
|
20231109,163400,99631455,2690,2690,2690,2690,0
|
|
20231109,163300,99631455,2690,2690,2690,2690,0
|
|
20231109,163200,99631455,2690,2690,2690,2690,0
|
|
20231109,163100,99631455,2690,2690,2690,2690,0
|
|
20231109,163000,99631455,2690,2690,2690,2690,0
|
|
20231109,162900,99631455,2690,2690,2690,2690,0
|
|
20231109,162800,99631455,2690,2690,2690,2690,0
|
|
20231109,162700,99631455,2690,2690,2690,2690,0
|
|
20231109,162600,99631455,2690,2690,2690,2690,0
|
|
20231109,162500,99631455,2690,2690,2690,2690,0
|
|
20231109,162400,99631455,2690,2690,2690,2690,0
|
|
20231109,162300,99631455,2690,2690,2690,2690,0
|
|
20231109,162200,99631455,2690,2690,2690,2690,0
|
|
20231109,162100,99631455,2690,2690,2690,2690,0
|
|
20231109,162000,99631455,2690,2690,2690,2690,0
|
|
20231109,161900,99631455,2690,2690,2690,2690,0
|
|
20231109,161800,99631455,2690,2690,2690,2690,0
|
|
20231109,161700,99631455,2690,2690,2690,2690,699
|
|
20231109,161600,99631455,2690,2690,2690,2690,0
|
|
20231109,161500,99631455,2690,2690,2690,2690,0
|
|
20231109,161400,99631455,2690,2690,2690,2690,0
|
|
20231109,161300,99631455,2690,2690,2690,2690,0
|
|
20231109,161200,99631455,2690,2690,2690,2690,0
|
|
20231109,161100,99631455,2690,2690,2690,2690,0
|
|
20231109,161000,99631455,2690,2690,2690,2690,0
|
|
20231109,160900,99631455,2690,2690,2690,2690,0
|
|
20231109,160800,99631455,2690,2690,2690,2690,0
|
|
20231109,160700,99631455,2690,2690,2690,2690,0
|
|
20231109,160600,99631455,2690,2690,2690,2690,0
|
|
20231109,160500,99631455,2690,2690,2690,2690,0
|
|
20231109,160400,99631455,2690,2690,2690,2690,0
|
|
20231109,160300,99631455,2690,2690,2690,2690,0
|
|
20231109,160200,99631455,2690,2690,2690,2690,0
|
|
20231109,160100,99631455,2690,2690,2690,2690,0
|
|
20231109,160000,99631455,2690,2690,2690,2690,0
|
|
20231109,155900,99631455,2690,2690,2690,2690,0
|
|
20231109,155800,99631455,2690,2690,2690,2690,0
|
|
20231109,155700,99631455,2690,2690,2690,2690,0
|
|
20231109,155600,99631455,2690,2690,2690,2690,0
|
|
20231109,155500,99631455,2690,2690,2690,2690,0
|
|
20231109,155400,99631455,2690,2690,2690,2690,0
|
|
20231109,155300,99631455,2690,2690,2690,2690,0
|
|
20231109,155200,99631455,2690,2690,2690,2690,0
|
|
20231109,155100,99631455,2690,2690,2690,2690,0
|
|
20231109,155000,99631455,2690,2690,2690,2690,0
|
|
20231109,154900,99631455,2690,2690,2690,2690,0
|
|
20231109,154800,99631455,2690,2690,2690,2690,0
|
|
20231109,154700,99631455,2690,2690,2690,2690,699
|
|
20231109,154600,99631455,2690,2690,2690,2690,0
|
|
20231109,154500,99631455,2690,2690,2690,2690,0
|
|
20231109,154400,99631455,2690,2690,2690,2690,0
|
|
20231109,154300,99631455,2690,2690,2690,2690,0
|
|
20231109,154200,99631455,2690,2690,2690,2690,0
|
|
20231109,154100,99631455,2690,2690,2690,2690,0
|
|
20231109,154000,99631455,2690,2690,2690,2690,0
|
|
20231109,153900,99631455,2690,2690,2690,2690,0
|
|
20231109,153800,99631455,2690,2690,2690,2690,0
|
|
20231109,153700,99631455,2690,2690,2690,2690,0
|
|
20231109,153600,99631455,2690,2690,2690,2690,0
|
|
20231109,153500,99631455,2690,2690,2690,2690,0
|
|
20231109,153400,99631455,2690,2690,2690,2690,0
|
|
20231109,153300,99631455,2690,2690,2690,2690,0
|
|
20231109,153200,99631455,2690,2690,2690,2690,0
|
|
20231109,153100,99631455,2690,2690,2690,2690,0
|
|
20231109,153000,99631455,2690,2690,2690,2690,699
|
|
20231109,152900,97751145,2690,2690,2690,2690,0
|
|
20231109,152800,97751145,2690,2690,2690,2690,0
|
|
20231109,152700,97751145,2690,2690,2690,2690,0
|
|
20231109,152600,97751145,2690,2690,2690,2690,0
|
|
20231109,152500,97751145,2690,2690,2690,2690,0
|
|
20231109,152400,97751145,2690,2690,2690,2690,0
|
|
20231109,152300,97751145,2690,2690,2690,2690,0
|
|
20231109,152200,97751145,2690,2690,2690,2690,0
|
|
20231109,152100,97751145,2690,2690,2690,2690,0
|
|
20231109,152000,97751145,2690,2690,2690,2690,0
|
|
20231109,151900,97751145,2690,2690,2690,2690,1
|
|
20231109,151800,97748455,2675,2675,2675,2675,1
|
|
20231109,151700,97745780,2675,2675,2675,2675,0
|
|
20231109,151600,97745780,2675,2675,2675,2675,0
|
|
20231109,151500,97745780,2675,2675,2675,2675,5
|
|
20231109,151400,97732405,2690,2690,2690,2690,0
|
|
20231109,151300,97732405,2690,2690,2690,2690,0
|
|
20231109,151200,97732405,2690,2690,2690,2690,0
|
|
20231109,151100,97732405,2690,2690,2690,2690,0
|
|
20231109,151000,97732405,2690,2690,2690,2690,0
|
|
20231109,150900,97732405,2690,2690,2690,2690,0
|
|
20231109,150800,97732405,2690,2675,2690,2675,6
|
|
20231109,150700,97716310,2675,2675,2675,2675,0
|
|
20231109,150600,97716310,2675,2680,2680,2675,62
|
|
20231109,150500,97550455,2685,2685,2685,2685,0
|
|
20231109,150400,97550455,2685,2685,2685,2685,0
|
|
20231109,150300,97550455,2685,2685,2685,2685,0
|
|
20231109,150200,97550455,2685,2685,2685,2685,25
|
|
20231109,150100,97483330,2690,2690,2690,2690,0
|
|
20231109,150000,97483330,2690,2690,2690,2690,0
|
|
20231109,145900,97483330,2690,2690,2690,2690,0
|
|
20231109,145800,97483330,2690,2690,2690,2690,0
|
|
20231109,145700,97483330,2690,2690,2690,2690,0
|
|
20231109,145600,97483330,2690,2690,2690,2690,0
|
|
20231109,145500,97483330,2690,2690,2690,2690,0
|
|
20231109,145400,97483330,2690,2690,2690,2690,0
|
|
20231109,145300,97483330,2690,2690,2690,2690,0
|
|
20231109,145200,97483330,2690,2690,2690,2690,0
|
|
20231109,145100,97483330,2690,2690,2690,2690,9
|
|
20231109,145000,97459120,2690,2690,2690,2690,0
|
|
20231109,144900,97459120,2690,2690,2690,2690,0
|
|
20231109,144800,97459120,2690,2690,2690,2690,0
|
|
20231109,144700,97459120,2690,2690,2690,2690,1
|
|
20231109,144600,97456430,2695,2695,2695,2695,0
|
|
20231109,144500,97456430,2695,2695,2695,2695,0
|
|
20231109,144400,97456430,2695,2695,2695,2695,0
|
|
20231109,144300,97456430,2695,2695,2695,2695,0
|
|
20231109,144200,97456430,2695,2695,2695,2695,0
|
|
20231109,144100,97456430,2695,2695,2695,2695,0
|
|
20231109,144000,97456430,2695,2695,2695,2695,2
|
|
20231109,143900,97451040,2695,2695,2695,2695,13
|
|
20231109,143800,97416005,2695,2695,2695,2695,0
|
|
20231109,143700,97416005,2695,2695,2695,2695,0
|
|
20231109,143600,97416005,2695,2695,2695,2695,0
|
|
20231109,143500,97416005,2695,2695,2695,2695,0
|
|
20231109,143400,97416005,2695,2695,2695,2695,0
|
|
20231109,143300,97416005,2695,2695,2695,2695,0
|
|
20231109,143200,97416005,2695,2695,2695,2695,0
|
|
20231109,143100,97416005,2695,2695,2695,2695,0
|
|
20231109,143000,97416005,2695,2695,2695,2695,0
|
|
20231109,142900,97416005,2695,2695,2695,2695,0
|
|
20231109,142800,97416005,2695,2695,2695,2695,1
|
|
20231109,142700,97413310,2715,2715,2715,2715,0
|
|
20231109,142600,97413310,2715,2715,2715,2715,0
|
|
20231109,142500,97413310,2715,2695,2715,2695,374
|
|
20231109,142400,96405360,2700,2695,2715,2695,108
|
|
20231109,142300,96112295,2685,2695,2695,2680,1080
|
|
20231109,142200,93212305,2700,2700,2700,2700,0
|
|
20231109,142100,93212305,2700,2700,2700,2700,555
|
|
20231109,142000,91713805,2700,2700,2700,2700,0
|
|
20231109,141900,91713805,2700,2715,2715,2700,300
|
|
20231109,141800,90903490,2720,2720,2720,2720,0
|
|
20231109,141700,90903490,2720,2720,2720,2720,0
|
|
20231109,141600,90903490,2720,2720,2720,2720,0
|
|
20231109,141500,90903490,2720,2720,2720,2720,1
|
|
20231109,141400,90900770,2720,2720,2720,2720,1
|
|
20231109,141300,90898050,2715,2715,2715,2715,50
|
|
20231109,141200,90762300,2715,2710,2715,2710,236
|
|
20231109,141100,90121615,2710,2710,2715,2710,4
|
|
20231109,141000,90110770,2715,2680,2715,2680,779
|
|
20231109,140900,88013500,2685,2680,2685,2680,4
|
|
20231109,140800,88002765,2680,2680,2680,2680,0
|
|
20231109,140700,88002765,2680,2675,2680,2675,4
|
|
20231109,140600,87992050,2685,2685,2685,2685,0
|
|
20231109,140500,87992050,2685,2680,2685,2680,7
|
|
20231109,140400,87973270,2680,2680,2680,2680,1
|
|
20231109,140300,87970590,2680,2680,2680,2680,1
|
|
20231109,140200,87967910,2680,2680,2680,2680,0
|
|
20231109,140100,87967910,2680,2680,2680,2680,503
|
|
20231109,140000,86619870,2680,2675,2680,2675,3026
|
|
20231109,135900,78510440,2680,2680,2680,2680,0
|
|
20231109,135800,78510440,2680,2680,2680,2680,0
|
|
20231109,135700,78510440,2680,2680,2680,2680,0
|
|
20231109,135600,78510440,2680,2680,2680,2680,0
|
|
20231109,135500,78510440,2680,2680,2680,2680,0
|
|
20231109,135400,78510440,2680,2680,2680,2680,0
|
|
20231109,135300,78510440,2680,2680,2680,2680,51
|
|
20231109,135200,78373760,2675,2675,2675,2675,0
|
|
20231109,135100,78373760,2675,2675,2675,2675,0
|
|
20231109,135000,78373760,2675,2675,2675,2675,0
|
|
20231109,134900,78373760,2675,2675,2675,2675,0
|
|
20231109,134800,78373760,2675,2675,2675,2675,1
|
|
20231109,134700,78371085,2675,2675,2675,2675,173
|
|
20231109,134600,77908310,2680,2680,2680,2680,0
|
|
20231109,134500,77908310,2680,2680,2680,2680,0
|
|
20231109,134400,77908310,2680,2680,2680,2680,0
|
|
20231109,134300,77908310,2680,2680,2680,2680,0
|
|
20231109,134200,77908310,2680,2680,2680,2680,0
|
|
20231109,134100,77908310,2680,2680,2680,2680,0
|
|
20231109,134000,77908310,2680,2680,2680,2680,0
|
|
20231109,133900,77908310,2680,2680,2680,2680,50
|
|
20231109,133800,77774310,2680,2680,2680,2680,0
|
|
20231109,133700,77774310,2680,2680,2680,2680,0
|
|
20231109,133600,77774310,2680,2680,2680,2680,0
|
|
20231109,133500,77774310,2680,2680,2680,2680,0
|
|
20231109,133400,77774310,2680,2680,2680,2680,0
|
|
20231109,133300,77774310,2680,2680,2680,2680,0
|
|
20231109,133200,77774310,2680,2680,2680,2680,175
|
|
20231109,133100,77305310,2675,2675,2675,2675,2
|
|
20231109,133000,77299960,2675,2675,2675,2675,0
|
|
20231109,132900,77299960,2675,2675,2675,2675,0
|
|
20231109,132800,77299960,2675,2675,2675,2675,0
|
|
20231109,132700,77299960,2675,2675,2675,2675,0
|
|
20231109,132600,77299960,2675,2675,2675,2675,0
|
|
20231109,132500,77299960,2675,2675,2675,2675,0
|
|
20231109,132400,77299960,2675,2675,2675,2675,0
|
|
20231109,132300,77299960,2675,2675,2675,2675,0
|
|
20231109,132200,77299960,2675,2675,2675,2675,0
|
|
20231109,132100,77299960,2675,2675,2675,2675,0
|
|
20231109,132000,77299960,2675,2675,2675,2675,0
|
|
20231109,131900,77299960,2675,2675,2675,2675,0
|
|
20231109,131800,77299960,2675,2675,2675,2675,0
|
|
20231109,131700,77299960,2675,2675,2675,2675,0
|
|
20231109,131600,77299960,2675,2675,2675,2675,0
|
|
20231109,131500,77299960,2675,2675,2675,2675,0
|
|
20231109,131400,77299960,2675,2675,2675,2675,1
|
|
20231109,131300,77297285,2675,2675,2675,2675,0
|
|
20231109,131200,77297285,2675,2675,2675,2675,0
|
|
20231109,131100,77297285,2675,2675,2675,2675,0
|
|
20231109,131000,77297285,2675,2675,2675,2675,7
|
|
20231109,130900,77278560,2670,2670,2670,2670,1
|
|
20231109,130800,77275890,2665,2665,2665,2665,94
|
|
20231109,130700,77025380,2680,2680,2680,2680,0
|
|
20231109,130600,77025380,2680,2680,2680,2680,0
|
|
20231109,130500,77025380,2680,2670,2680,2670,2
|
|
20231109,130400,77020030,2665,2665,2665,2665,0
|
|
20231109,130300,77020030,2665,2660,2665,2660,98
|
|
20231109,130200,76758865,2665,2665,2665,2665,0
|
|
20231109,130100,76758865,2665,2665,2665,2665,0
|
|
20231109,130000,76758865,2665,2665,2665,2665,0
|
|
20231109,125900,76758865,2665,2665,2665,2665,284
|
|
20231109,125800,76002005,2665,2670,2670,2665,3
|
|
20231109,125700,75994005,2670,2670,2670,2670,1
|
|
20231109,125600,75991335,2665,2665,2665,2665,0
|
|
20231109,125500,75991335,2665,2665,2665,2665,0
|
|
20231109,125400,75991335,2665,2665,2665,2665,0
|
|
20231109,125300,75991335,2665,2665,2665,2665,0
|
|
20231109,125200,75991335,2665,2665,2665,2665,0
|
|
20231109,125100,75991335,2665,2665,2665,2665,0
|
|
20231109,125000,75991335,2665,2665,2665,2665,10
|
|
20231109,124900,75964685,2660,2660,2660,2660,0
|
|
20231109,124800,75964685,2660,2660,2660,2660,0
|
|
20231109,124700,75964685,2660,2660,2660,2660,0
|
|
20231109,124600,75964685,2660,2660,2660,2660,0
|
|
20231109,124500,75964685,2660,2660,2660,2660,1
|
|
20231109,124400,75962025,2660,2675,2675,2660,538
|
|
20231109,124300,74527005,2675,2675,2675,2675,0
|
|
20231109,124200,74527005,2675,2675,2675,2675,0
|
|
20231109,124100,74527005,2675,2675,2675,2675,0
|
|
20231109,124000,74527005,2675,2675,2675,2675,0
|
|
20231109,123900,74527005,2675,2675,2675,2675,0
|
|
20231109,123800,74527005,2675,2675,2675,2675,0
|
|
20231109,123700,74527005,2675,2675,2675,2675,0
|
|
20231109,123600,74527005,2675,2675,2675,2675,0
|
|
20231109,123500,74527005,2675,2675,2675,2675,0
|
|
20231109,123400,74527005,2675,2675,2675,2675,0
|
|
20231109,123300,74527005,2675,2675,2675,2675,13
|
|
20231109,123200,74492230,2675,2675,2675,2675,59
|
|
20231109,123100,74334405,2675,2675,2675,2675,9
|
|
20231109,123000,74310330,2675,2675,2675,2675,0
|
|
20231109,122900,74310330,2675,2675,2675,2675,0
|
|
20231109,122800,74310330,2675,2675,2675,2675,0
|
|
20231109,122700,74310330,2675,2675,2675,2675,0
|
|
20231109,122600,74310330,2675,2675,2675,2675,0
|
|
20231109,122500,74310330,2675,2675,2675,2675,0
|
|
20231109,122400,74310330,2675,2675,2675,2675,0
|
|
20231109,122300,74310330,2675,2675,2675,2675,0
|
|
20231109,122200,74310330,2675,2675,2675,2675,0
|
|
20231109,122100,74310330,2675,2675,2675,2675,0
|
|
20231109,122000,74310330,2675,2675,2675,2675,0
|
|
20231109,121900,74310330,2675,2675,2675,2675,0
|
|
20231109,121800,74310330,2675,2675,2675,2675,0
|
|
20231109,121700,74310330,2675,2675,2675,2675,0
|
|
20231109,121600,74310330,2675,2675,2675,2675,0
|
|
20231109,121500,74310330,2675,2675,2675,2675,0
|
|
20231109,121400,74310330,2675,2675,2675,2675,0
|
|
20231109,121300,74310330,2675,2675,2675,2675,0
|
|
20231109,121200,74310330,2675,2675,2675,2675,0
|
|
20231109,121100,74310330,2675,2675,2675,2675,0
|
|
20231109,121000,74310330,2675,2675,2675,2675,0
|
|
20231109,120900,74310330,2675,2675,2675,2675,0
|
|
20231109,120800,74310330,2675,2675,2675,2675,1
|
|
20231109,120700,74307655,2675,2675,2675,2675,0
|
|
20231109,120600,74307655,2675,2675,2675,2675,0
|
|
20231109,120500,74307655,2675,2675,2675,2675,0
|
|
20231109,120400,74307655,2675,2675,2675,2675,0
|
|
20231109,120300,74307655,2675,2675,2675,2675,0
|
|
20231109,120200,74307655,2675,2675,2675,2675,0
|
|
20231109,120100,74307655,2675,2675,2675,2675,0
|
|
20231109,120000,74307655,2675,2675,2675,2675,0
|
|
20231109,115900,74307655,2675,2675,2675,2675,0
|
|
20231109,115800,74307655,2675,2675,2675,2675,0
|
|
20231109,115700,74307655,2675,2675,2675,2675,0
|
|
20231109,115600,74307655,2675,2675,2675,2675,0
|
|
20231109,115500,74307655,2675,2675,2675,2675,0
|
|
20231109,115400,74307655,2675,2675,2675,2675,0
|
|
20231109,115300,74307655,2675,2675,2675,2675,0
|
|
20231109,115200,74307655,2675,2675,2675,2675,1
|
|
20231109,115100,74304980,2680,2680,2680,2680,0
|
|
20231109,115000,74304980,2680,2680,2680,2680,0
|
|
20231109,114900,74304980,2680,2680,2680,2680,1
|
|
20231109,114800,74302300,2675,2675,2675,2675,0
|
|
20231109,114700,74302300,2675,2675,2675,2675,0
|
|
20231109,114600,74302300,2675,2675,2675,2675,16
|
|
20231109,114500,74259500,2675,2675,2675,2675,0
|
|
20231109,114400,74259500,2675,2675,2675,2675,64
|
|
20231109,114300,74088300,2675,2675,2675,2675,185
|
|
20231109,114200,73593425,2680,2680,2680,2680,0
|
|
20231109,114100,73593425,2680,2680,2680,2680,0
|
|
20231109,114000,73593425,2680,2680,2680,2680,0
|
|
20231109,113900,73593425,2680,2680,2680,2680,0
|
|
20231109,113800,73593425,2680,2680,2680,2680,0
|
|
20231109,113700,73593425,2680,2680,2680,2680,0
|
|
20231109,113600,73593425,2680,2680,2680,2680,0
|
|
20231109,113500,73593425,2680,2680,2680,2680,2
|
|
20231109,113400,73588065,2675,2675,2675,2675,0
|
|
20231109,113300,73588065,2675,2675,2675,2675,0
|
|
20231109,113200,73588065,2675,2675,2675,2675,0
|
|
20231109,113100,73588065,2675,2675,2675,2675,0
|
|
20231109,113000,73588065,2675,2675,2675,2675,0
|
|
20231109,112900,73588065,2675,2675,2675,2675,0
|
|
20231109,112800,73588065,2675,2675,2675,2675,0
|
|
20231109,112700,73588065,2675,2675,2675,2675,0
|
|
20231109,112600,73588065,2675,2675,2675,2675,0
|
|
20231109,112500,73588065,2675,2675,2675,2675,0
|
|
20231109,112400,73588065,2675,2675,2675,2675,0
|
|
20231109,112300,73588065,2675,2675,2675,2675,91
|
|
20231109,112200,73344640,2680,2680,2680,2680,0
|
|
20231109,112100,73344640,2680,2680,2680,2680,0
|
|
20231109,112000,73344640,2680,2680,2680,2680,0
|
|
20231109,111900,73344640,2680,2680,2680,2680,0
|
|
20231109,111800,73344640,2680,2680,2680,2680,0
|
|
20231109,111700,73344640,2680,2680,2680,2680,0
|
|
20231109,111600,73344640,2680,2680,2680,2680,0
|
|
20231109,111500,73344640,2680,2680,2680,2680,0
|
|
20231109,111400,73344640,2680,2680,2680,2680,2
|
|
20231109,111300,73339280,2675,2675,2675,2675,0
|
|
20231109,111200,73339280,2675,2675,2675,2675,0
|
|
20231109,111100,73339280,2675,2675,2675,2675,0
|
|
20231109,111000,73339280,2675,2675,2675,2675,0
|
|
20231109,110900,73339280,2675,2675,2675,2675,0
|
|
20231109,110800,73339280,2675,2675,2675,2675,0
|
|
20231109,110700,73339280,2675,2675,2675,2675,101
|
|
20231109,110600,73069105,2675,2675,2675,2675,10
|
|
20231109,110500,73042355,2675,2675,2675,2675,0
|
|
20231109,110400,73042355,2675,2675,2675,2675,0
|
|
20231109,110300,73042355,2675,2675,2675,2675,0
|
|
20231109,110200,73042355,2675,2675,2675,2675,9
|
|
20231109,110100,73018280,2675,2675,2675,2675,0
|
|
20231109,110000,73018280,2675,2675,2675,2675,0
|
|
20231109,105900,73018280,2675,2675,2675,2675,0
|
|
20231109,105800,73018280,2675,2675,2675,2675,1
|
|
20231109,105700,73015605,2675,2675,2675,2675,0
|
|
20231109,105600,73015605,2675,2675,2675,2675,100
|
|
20231109,105500,72748105,2680,2680,2680,2680,0
|
|
20231109,105400,72748105,2680,2680,2680,2680,0
|
|
20231109,105300,72748105,2680,2680,2680,2680,0
|
|
20231109,105200,72748105,2680,2680,2680,2680,0
|
|
20231109,105100,72748105,2680,2680,2680,2680,0
|
|
20231109,105000,72748105,2680,2680,2680,2680,0
|
|
20231109,104900,72748105,2680,2680,2680,2680,2
|
|
20231109,104800,72742745,2665,2675,2675,2665,159
|
|
20231109,104700,72317445,2675,2675,2675,2675,1877
|
|
20231109,104600,67296470,2675,2680,2680,2675,812
|
|
20231109,104500,65124365,2675,2660,2675,2660,654
|
|
20231109,104400,63375575,2660,2675,2675,2660,680
|
|
20231109,104300,61556605,2675,2675,2675,2675,0
|
|
20231109,104200,61556605,2675,2660,2675,2660,1266
|
|
20231109,104100,58172400,2660,2660,2660,2660,0
|
|
20231109,104000,58172400,2660,2660,2660,2660,0
|
|
20231109,103900,58172400,2660,2660,2660,2660,0
|
|
20231109,103800,58172400,2660,2660,2660,2660,2
|
|
20231109,103700,58167080,2655,2655,2655,2655,0
|
|
20231109,103600,58167080,2655,2655,2655,2655,0
|
|
20231109,103500,58167080,2655,2655,2655,2655,17
|
|
20231109,103400,58121945,2655,2655,2655,2655,0
|
|
20231109,103300,58121945,2655,2655,2655,2655,0
|
|
20231109,103200,58121945,2655,2655,2655,2655,0
|
|
20231109,103100,58121945,2655,2655,2655,2655,0
|
|
20231109,103000,58121945,2655,2655,2655,2655,0
|
|
20231109,102900,58121945,2655,2655,2655,2655,0
|
|
20231109,102800,58121945,2655,2655,2655,2655,0
|
|
20231109,102700,58121945,2655,2655,2655,2655,0
|
|
20231109,102600,58121945,2655,2655,2655,2655,0
|
|
20231109,102500,58121945,2655,2655,2655,2655,0
|
|
20231109,102400,58121945,2655,2655,2655,2655,0
|
|
20231109,102300,58121945,2655,2655,2655,2655,0
|
|
20231109,102200,58121945,2655,2655,2655,2655,0
|
|
20231109,102100,58121945,2655,2655,2655,2655,0
|
|
20231109,102000,58121945,2655,2655,2655,2655,0
|
|
20231109,101900,58121945,2655,2655,2655,2655,0
|
|
20231109,101800,58121945,2655,2655,2655,2655,0
|
|
20231109,101700,58121945,2655,2655,2655,2655,0
|
|
20231109,101600,58121945,2655,2655,2655,2655,0
|
|
20231109,101500,58121945,2655,2655,2655,2655,0
|
|
20231109,101400,58121945,2655,2655,2655,2655,0
|
|
20231109,101300,58121945,2655,2655,2655,2655,0
|
|
20231109,101200,58121945,2655,2655,2655,2655,0
|
|
20231109,101100,58121945,2655,2655,2655,2655,0
|
|
20231109,101000,58121945,2655,2655,2655,2655,1
|
|
20231109,100900,58119290,2665,2665,2665,2665,0
|
|
20231109,100800,58119290,2665,2655,2665,2655,2
|
|
20231109,100700,58113970,2665,2655,2665,2655,2
|
|
20231109,100600,58108650,2665,2655,2665,2655,15
|
|
20231109,100500,58068715,2655,2655,2655,2655,0
|
|
20231109,100400,58068715,2655,2655,2655,2655,0
|
|
20231109,100300,58068715,2655,2655,2655,2655,0
|
|
20231109,100200,58068715,2655,2655,2655,2655,0
|
|
20231109,100100,58068715,2655,2655,2655,2655,0
|
|
20231109,100000,58068715,2655,2655,2655,2655,1
|
|
20231109,095900,58066060,2670,2670,2670,2670,0
|
|
20231109,095800,58066060,2670,2670,2670,2670,0
|
|
20231109,095700,58066060,2670,2670,2670,2670,0
|
|
20231109,095600,58066060,2670,2655,2670,2655,3
|
|
20231109,095500,58058080,2665,2655,2665,2655,2
|
|
20231109,095400,58052760,2665,2655,2665,2655,8
|
|
20231109,095300,58031480,2655,2655,2655,2655,3
|
|
20231109,095200,58023515,2675,2660,2675,2660,12
|
|
20231109,095100,57991575,2675,2675,2675,2675,0
|
|
20231109,095000,57991575,2675,2665,2675,2665,2
|
|
20231109,094900,57986235,2675,2670,2675,2665,25
|
|
20231109,094800,57919585,2675,2670,2675,2670,2
|
|
20231109,094700,57914240,2675,2665,2675,2665,14
|
|
20231109,094600,57876810,2675,2665,2675,2660,168
|
|
20231109,094500,57429575,2675,2660,2680,2660,47
|
|
20231109,094400,57304045,2670,2655,2670,2655,1014
|
|
20231109,094300,54610295,2655,2650,2655,2650,818
|
|
20231109,094200,52442585,2650,2655,2655,2650,71
|
|
20231109,094100,52254135,2655,2665,2665,2655,607
|
|
20231109,094000,50642170,2665,2665,2665,2665,0
|
|
20231109,093900,50642170,2665,2660,2665,2660,4
|
|
20231109,093800,50631525,2680,2665,2680,2660,34
|
|
20231109,093700,50540935,2660,2660,2660,2660,1
|
|
20231109,093600,50538275,2665,2675,2685,2665,29
|
|
20231109,093500,50460755,2675,2680,2685,2675,80
|
|
20231109,093400,50246645,2685,2665,2685,2665,28
|
|
20231109,093300,50171835,2665,2660,2685,2660,41
|
|
20231109,093200,50062110,2680,2660,2685,2660,54
|
|
20231109,093100,49917885,2665,2650,2690,2640,1737
|
|
20231109,093000,45324300,2655,2670,2670,2655,857
|
|
20231109,092900,43048815,2670,2675,2685,2670,894
|
|
20231109,092800,40661495,2675,2655,2675,2655,325
|
|
20231109,092700,39798095,2665,2665,2665,2665,15
|
|
20231109,092600,39758120,2665,2665,2665,2665,0
|
|
20231109,092500,39758120,2665,2665,2665,2665,0
|
|
20231109,092400,39758120,2665,2665,2665,2665,0
|
|
20231109,092300,39758120,2665,2660,2665,2660,301
|
|
20231109,092200,38957455,2660,2660,2660,2660,37
|
|
20231109,092100,38859035,2665,2665,2665,2665,33
|
|
20231109,092000,38771090,2665,2655,2665,2650,995
|
|
20231109,091900,36133505,2655,2655,2655,2655,0
|
|
20231109,091800,36133505,2655,2655,2655,2655,0
|
|
20231109,091700,36133505,2655,2655,2655,2655,0
|
|
20231109,091600,36133505,2655,2645,2655,2645,216
|
|
20231109,091500,35562060,2645,2645,2645,2645,182
|
|
20231109,091400,35080670,2645,2665,2665,2640,66
|
|
20231109,091300,34906115,2670,2705,2705,2600,11598
|
|
20231109,091200,4489580,2700,2700,2700,2700,0
|
|
20231109,091100,4489580,2700,2705,2705,2700,86
|
|
20231109,091000,4257370,2700,2710,2710,2700,523
|
|
20231109,090900,2842695,2705,2705,2705,2705,0
|
|
20231109,090800,2842695,2705,2705,2705,2705,0
|
|
20231109,090700,2842695,2705,2705,2705,2705,0
|
|
20231109,090600,2842695,2705,2710,2710,2705,40
|
|
20231109,090500,2734480,2715,2715,2715,2710,248
|
|
20231109,090400,2061810,2720,2720,2720,2720,58
|
|
20231109,090300,1904050,2730,2730,2730,2730,0
|
|
20231109,090200,1904050,2730,2730,2730,2730,1
|
|
20231109,090100,1901320,2730,2720,2730,2710,349
|
|
20231109,090000,955120,2710,2710,2710,2710,292
|