625 lines
30 KiB
CSV
625 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231115,192200,236815185,3085,3085,3085,3085,1032
|
|
20231115,192100,236815185,3085,3085,3085,3085,0
|
|
20231115,192000,236815185,3085,3085,3085,3085,0
|
|
20231115,191900,236815185,3085,3085,3085,3085,0
|
|
20231115,191800,236815185,3085,3085,3085,3085,0
|
|
20231115,191700,236815185,3085,3085,3085,3085,0
|
|
20231115,191600,236815185,3085,3085,3085,3085,0
|
|
20231115,191500,236815185,3085,3085,3085,3085,0
|
|
20231115,191400,236815185,3085,3085,3085,3085,0
|
|
20231115,191300,236815185,3085,3085,3085,3085,0
|
|
20231115,191200,236815185,3085,3085,3085,3085,0
|
|
20231115,191100,236815185,3085,3085,3085,3085,0
|
|
20231115,191000,236815185,3085,3085,3085,3085,0
|
|
20231115,190900,236815185,3085,3085,3085,3085,0
|
|
20231115,190800,236815185,3085,3085,3085,3085,0
|
|
20231115,190700,236815185,3085,3085,3085,3085,0
|
|
20231115,190600,236815185,3085,3085,3085,3085,0
|
|
20231115,190500,236815185,3085,3085,3085,3085,0
|
|
20231115,190400,236815185,3085,3085,3085,3085,0
|
|
20231115,190300,236815185,3085,3085,3085,3085,0
|
|
20231115,190200,236815185,3085,3085,3085,3085,0
|
|
20231115,190100,236815185,3085,3085,3085,3085,0
|
|
20231115,190000,236815185,3085,3085,3085,3085,0
|
|
20231115,185900,236815185,3085,3085,3085,3085,0
|
|
20231115,185800,236815185,3085,3085,3085,3085,0
|
|
20231115,185700,236815185,3085,3085,3085,3085,0
|
|
20231115,185600,236815185,3085,3085,3085,3085,0
|
|
20231115,185500,236815185,3085,3085,3085,3085,0
|
|
20231115,185400,236815185,3085,3085,3085,3085,0
|
|
20231115,185300,236815185,3085,3085,3085,3085,0
|
|
20231115,185200,236815185,3085,3085,3085,3085,1032
|
|
20231115,185100,236815185,3085,3085,3085,3085,0
|
|
20231115,185000,236815185,3085,3085,3085,3085,0
|
|
20231115,184900,236815185,3085,3085,3085,3085,0
|
|
20231115,184800,236815185,3085,3085,3085,3085,0
|
|
20231115,184700,236815185,3085,3085,3085,3085,0
|
|
20231115,184600,236815185,3085,3085,3085,3085,0
|
|
20231115,184500,236815185,3085,3085,3085,3085,0
|
|
20231115,184400,236815185,3085,3085,3085,3085,0
|
|
20231115,184300,236815185,3085,3085,3085,3085,0
|
|
20231115,184200,236815185,3085,3085,3085,3085,0
|
|
20231115,184100,236815185,3085,3085,3085,3085,0
|
|
20231115,184000,236815185,3085,3085,3085,3085,0
|
|
20231115,183900,236815185,3085,3085,3085,3085,0
|
|
20231115,183800,236815185,3085,3085,3085,3085,0
|
|
20231115,183700,236815185,3085,3085,3085,3085,0
|
|
20231115,183600,236815185,3085,3085,3085,3085,0
|
|
20231115,183500,236815185,3085,3085,3085,3085,0
|
|
20231115,183400,236815185,3085,3085,3085,3085,0
|
|
20231115,183300,236815185,3085,3085,3085,3085,0
|
|
20231115,183200,236815185,3085,3085,3085,3085,0
|
|
20231115,183100,236815185,3085,3085,3085,3085,0
|
|
20231115,183000,236815185,3085,3085,3085,3085,0
|
|
20231115,182900,236815185,3085,3085,3085,3085,0
|
|
20231115,182800,236815185,3085,3085,3085,3085,0
|
|
20231115,182700,236815185,3085,3085,3085,3085,0
|
|
20231115,182600,236815185,3085,3085,3085,3085,0
|
|
20231115,182500,236815185,3085,3085,3085,3085,0
|
|
20231115,182400,236815185,3085,3085,3085,3085,0
|
|
20231115,182300,236815185,3085,3085,3085,3085,0
|
|
20231115,182200,236815185,3085,3085,3085,3085,1032
|
|
20231115,182100,236815185,3085,3085,3085,3085,0
|
|
20231115,182000,236815185,3085,3085,3085,3085,0
|
|
20231115,181900,236815185,3085,3085,3085,3085,0
|
|
20231115,181800,236815185,3085,3085,3085,3085,0
|
|
20231115,181700,236815185,3085,3085,3085,3085,0
|
|
20231115,181600,236815185,3085,3085,3085,3085,0
|
|
20231115,181500,236815185,3085,3085,3085,3085,0
|
|
20231115,181400,236815185,3085,3085,3085,3085,0
|
|
20231115,181300,236815185,3085,3085,3085,3085,0
|
|
20231115,181200,236815185,3085,3085,3085,3085,0
|
|
20231115,181100,236815185,3085,3085,3085,3085,0
|
|
20231115,181000,236815185,3085,3085,3085,3085,0
|
|
20231115,180900,236815185,3085,3085,3085,3085,0
|
|
20231115,180800,236815185,3085,3085,3085,3085,0
|
|
20231115,180700,236815185,3085,3085,3085,3085,0
|
|
20231115,180600,236815185,3085,3085,3085,3085,0
|
|
20231115,180500,236815185,3085,3085,3085,3085,0
|
|
20231115,180400,236815185,3085,3085,3085,3085,0
|
|
20231115,180300,236815185,3085,3085,3085,3085,0
|
|
20231115,180200,236815185,3085,3085,3085,3085,0
|
|
20231115,180100,236815185,3085,3085,3085,3085,0
|
|
20231115,180000,236815185,3085,3085,3085,3085,0
|
|
20231115,175900,236815185,3085,3085,3085,3085,0
|
|
20231115,175800,236815185,3085,3085,3085,3085,0
|
|
20231115,175700,236815185,3085,3085,3085,3085,0
|
|
20231115,175600,236815185,3085,3085,3085,3085,0
|
|
20231115,175500,236815185,3085,3085,3085,3085,0
|
|
20231115,175400,236815185,3085,3085,3085,3085,0
|
|
20231115,175300,236815185,3085,3085,3085,3085,0
|
|
20231115,175200,236815185,3085,3085,3085,3085,1032
|
|
20231115,175100,236815185,3085,3085,3085,3085,0
|
|
20231115,175000,236815185,3085,3085,3085,3085,0
|
|
20231115,174900,236815185,3085,3085,3085,3085,0
|
|
20231115,174800,236815185,3085,3085,3085,3085,0
|
|
20231115,174700,236815185,3085,3085,3085,3085,0
|
|
20231115,174600,236815185,3085,3085,3085,3085,0
|
|
20231115,174500,236815185,3085,3085,3085,3085,0
|
|
20231115,174400,236815185,3085,3085,3085,3085,0
|
|
20231115,174300,236815185,3085,3085,3085,3085,0
|
|
20231115,174200,236815185,3085,3085,3085,3085,0
|
|
20231115,174100,236815185,3085,3085,3085,3085,0
|
|
20231115,174000,236815185,3085,3085,3085,3085,0
|
|
20231115,173900,236815185,3085,3085,3085,3085,0
|
|
20231115,173800,236815185,3085,3085,3085,3085,0
|
|
20231115,173700,236815185,3085,3085,3085,3085,0
|
|
20231115,173600,236815185,3085,3085,3085,3085,0
|
|
20231115,173500,236815185,3085,3085,3085,3085,0
|
|
20231115,173400,236815185,3085,3085,3085,3085,0
|
|
20231115,173300,236815185,3085,3085,3085,3085,0
|
|
20231115,173200,236815185,3085,3085,3085,3085,0
|
|
20231115,173100,236815185,3085,3085,3085,3085,0
|
|
20231115,173000,236815185,3085,3085,3085,3085,0
|
|
20231115,172900,236815185,3085,3085,3085,3085,0
|
|
20231115,172800,236815185,3085,3085,3085,3085,0
|
|
20231115,172700,236815185,3085,3085,3085,3085,0
|
|
20231115,172600,236815185,3085,3085,3085,3085,0
|
|
20231115,172500,236815185,3085,3085,3085,3085,0
|
|
20231115,172400,236815185,3085,3085,3085,3085,0
|
|
20231115,172300,236815185,3085,3085,3085,3085,0
|
|
20231115,172200,236815185,3085,3085,3085,3085,1032
|
|
20231115,172100,236815185,3085,3085,3085,3085,0
|
|
20231115,172000,236815185,3085,3085,3085,3085,0
|
|
20231115,171900,236815185,3085,3085,3085,3085,0
|
|
20231115,171800,236815185,3085,3085,3085,3085,0
|
|
20231115,171700,236815185,3085,3085,3085,3085,0
|
|
20231115,171600,236815185,3085,3085,3085,3085,0
|
|
20231115,171500,236815185,3085,3085,3085,3085,0
|
|
20231115,171400,236815185,3085,3085,3085,3085,0
|
|
20231115,171300,236815185,3085,3085,3085,3085,0
|
|
20231115,171200,236815185,3085,3085,3085,3085,0
|
|
20231115,171100,236815185,3085,3085,3085,3085,0
|
|
20231115,171000,236815185,3085,3085,3085,3085,0
|
|
20231115,170900,236815185,3085,3085,3085,3085,0
|
|
20231115,170800,236815185,3085,3085,3085,3085,0
|
|
20231115,170700,236815185,3085,3085,3085,3085,0
|
|
20231115,170600,236815185,3085,3085,3085,3085,0
|
|
20231115,170500,236815185,3085,3085,3085,3085,0
|
|
20231115,170400,236815185,3085,3085,3085,3085,0
|
|
20231115,170300,236815185,3085,3085,3085,3085,0
|
|
20231115,170200,236815185,3085,3085,3085,3085,0
|
|
20231115,170100,236815185,3085,3085,3085,3085,0
|
|
20231115,170000,236815185,3085,3085,3085,3085,0
|
|
20231115,165900,236815185,3085,3085,3085,3085,0
|
|
20231115,165800,236815185,3085,3085,3085,3085,0
|
|
20231115,165700,236815185,3085,3085,3085,3085,0
|
|
20231115,165600,236815185,3085,3085,3085,3085,0
|
|
20231115,165500,236815185,3085,3085,3085,3085,0
|
|
20231115,165400,236815185,3085,3085,3085,3085,0
|
|
20231115,165300,236815185,3085,3085,3085,3085,0
|
|
20231115,165200,236815185,3085,3085,3085,3085,1032
|
|
20231115,165100,236815185,3085,3085,3085,3085,0
|
|
20231115,165000,236815185,3085,3085,3085,3085,0
|
|
20231115,164900,236815185,3085,3085,3085,3085,0
|
|
20231115,164800,236815185,3085,3085,3085,3085,0
|
|
20231115,164700,236815185,3085,3085,3085,3085,0
|
|
20231115,164600,236815185,3085,3085,3085,3085,0
|
|
20231115,164500,236815185,3085,3085,3085,3085,0
|
|
20231115,164400,236815185,3085,3085,3085,3085,0
|
|
20231115,164300,236815185,3085,3085,3085,3085,0
|
|
20231115,164200,236815185,3085,3085,3085,3085,0
|
|
20231115,164100,236815185,3085,3085,3085,3085,0
|
|
20231115,164000,236815185,3085,3085,3085,3085,0
|
|
20231115,163900,236815185,3085,3085,3085,3085,0
|
|
20231115,163800,236815185,3085,3085,3085,3085,0
|
|
20231115,163700,236815185,3085,3085,3085,3085,0
|
|
20231115,163600,236815185,3085,3085,3085,3085,0
|
|
20231115,163500,236815185,3085,3085,3085,3085,0
|
|
20231115,163400,236815185,3085,3085,3085,3085,0
|
|
20231115,163300,236815185,3085,3085,3085,3085,0
|
|
20231115,163200,236815185,3085,3085,3085,3085,0
|
|
20231115,163100,236815185,3085,3085,3085,3085,0
|
|
20231115,163000,236815185,3085,3085,3085,3085,0
|
|
20231115,162900,236815185,3085,3085,3085,3085,0
|
|
20231115,162800,236815185,3085,3085,3085,3085,0
|
|
20231115,162700,236815185,3085,3085,3085,3085,0
|
|
20231115,162600,236815185,3085,3085,3085,3085,0
|
|
20231115,162500,236815185,3085,3085,3085,3085,0
|
|
20231115,162400,236815185,3085,3085,3085,3085,0
|
|
20231115,162300,236815185,3085,3085,3085,3085,0
|
|
20231115,162200,236815185,3085,3085,3085,3085,1032
|
|
20231115,162100,236815185,3085,3085,3085,3085,0
|
|
20231115,162000,236815185,3085,3085,3085,3085,0
|
|
20231115,161900,236815185,3085,3085,3085,3085,0
|
|
20231115,161800,236815185,3085,3085,3085,3085,0
|
|
20231115,161700,236815185,3085,3085,3085,3085,0
|
|
20231115,161600,236815185,3085,3085,3085,3085,0
|
|
20231115,161500,236815185,3085,3085,3085,3085,0
|
|
20231115,161400,236815185,3085,3085,3085,3085,0
|
|
20231115,161300,236815185,3085,3085,3085,3085,0
|
|
20231115,161200,236815185,3085,3085,3085,3085,0
|
|
20231115,161100,236815185,3085,3085,3085,3085,0
|
|
20231115,161000,236815185,3085,3085,3085,3085,0
|
|
20231115,160900,236815185,3085,3085,3085,3085,0
|
|
20231115,160800,236815185,3085,3085,3085,3085,0
|
|
20231115,160700,236815185,3085,3085,3085,3085,0
|
|
20231115,160600,236815185,3085,3085,3085,3085,0
|
|
20231115,160500,236815185,3085,3085,3085,3085,0
|
|
20231115,160400,236815185,3085,3085,3085,3085,0
|
|
20231115,160300,236815185,3085,3085,3085,3085,0
|
|
20231115,160200,236815185,3085,3085,3085,3085,0
|
|
20231115,160100,236815185,3085,3085,3085,3085,0
|
|
20231115,160000,236815185,3085,3085,3085,3085,0
|
|
20231115,155900,236815185,3085,3085,3085,3085,0
|
|
20231115,155800,236815185,3085,3085,3085,3085,0
|
|
20231115,155700,236815185,3085,3085,3085,3085,0
|
|
20231115,155600,236815185,3085,3085,3085,3085,0
|
|
20231115,155500,236815185,3085,3085,3085,3085,0
|
|
20231115,155400,236815185,3085,3085,3085,3085,0
|
|
20231115,155300,236815185,3085,3085,3085,3085,0
|
|
20231115,155200,236815185,3085,3085,3085,3085,1032
|
|
20231115,155100,236815185,3085,3085,3085,3085,0
|
|
20231115,155000,236815185,3085,3085,3085,3085,0
|
|
20231115,154900,236815185,3085,3085,3085,3085,0
|
|
20231115,154800,236815185,3085,3085,3085,3085,0
|
|
20231115,154700,236815185,3085,3085,3085,3085,0
|
|
20231115,154600,236815185,3085,3085,3085,3085,0
|
|
20231115,154500,236815185,3085,3085,3085,3085,0
|
|
20231115,154400,236815185,3085,3085,3085,3085,0
|
|
20231115,154300,236815185,3085,3085,3085,3085,0
|
|
20231115,154200,236815185,3085,3085,3085,3085,0
|
|
20231115,154100,236815185,3085,3085,3085,3085,0
|
|
20231115,154000,236815185,3085,3085,3085,3085,0
|
|
20231115,153900,236815185,3085,3085,3085,3085,0
|
|
20231115,153800,236815185,3085,3085,3085,3085,0
|
|
20231115,153700,236815185,3085,3085,3085,3085,0
|
|
20231115,153600,236815185,3085,3085,3085,3085,0
|
|
20231115,153500,236815185,3085,3085,3085,3085,0
|
|
20231115,153400,236815185,3085,3085,3085,3085,0
|
|
20231115,153300,236815185,3085,3085,3085,3085,0
|
|
20231115,153200,236815185,3085,3085,3085,3085,0
|
|
20231115,153100,236815185,3085,3085,3085,3085,0
|
|
20231115,153000,236815185,3085,3085,3085,3085,1032
|
|
20231115,152900,233631465,3085,3085,3085,3085,0
|
|
20231115,152800,233631465,3085,3085,3085,3085,0
|
|
20231115,152700,233631465,3085,3085,3085,3085,0
|
|
20231115,152600,233631465,3085,3085,3085,3085,0
|
|
20231115,152500,233631465,3085,3085,3085,3085,0
|
|
20231115,152400,233631465,3085,3085,3085,3085,0
|
|
20231115,152300,233631465,3085,3085,3085,3085,0
|
|
20231115,152200,233631465,3085,3085,3085,3085,0
|
|
20231115,152100,233631465,3085,3085,3085,3085,0
|
|
20231115,152000,233631465,3085,3085,3085,3085,0
|
|
20231115,151900,233631465,3085,3085,3085,3085,1
|
|
20231115,151800,233628380,3075,3075,3075,3075,310
|
|
20231115,151700,232675130,3075,3075,3075,3075,10
|
|
20231115,151600,232644380,3075,3075,3075,3075,59
|
|
20231115,151500,232462955,3085,3080,3085,3080,700
|
|
20231115,151400,230303790,3080,3080,3080,3080,100
|
|
20231115,151300,229995790,3080,3080,3080,3080,4
|
|
20231115,151200,229983470,3085,3085,3085,3085,0
|
|
20231115,151100,229983470,3085,3085,3085,3085,0
|
|
20231115,151000,229983470,3085,3085,3085,3085,0
|
|
20231115,150900,229983470,3085,3085,3085,3085,0
|
|
20231115,150800,229983470,3085,3085,3085,3085,0
|
|
20231115,150700,229983470,3085,3075,3085,3075,15
|
|
20231115,150600,229937335,3085,3075,3085,3075,10612
|
|
20231115,150500,197305415,3080,3080,3080,3080,904
|
|
20231115,150400,194521095,3080,3080,3080,3080,0
|
|
20231115,150300,194521095,3080,3080,3080,3080,0
|
|
20231115,150200,194521095,3080,3080,3080,3080,0
|
|
20231115,150100,194521095,3080,3080,3080,3080,0
|
|
20231115,150000,194521095,3080,3080,3080,3080,0
|
|
20231115,145900,194521095,3080,3080,3080,3080,20
|
|
20231115,145800,194459495,3080,3080,3080,3080,0
|
|
20231115,145700,194459495,3080,3080,3080,3080,253
|
|
20231115,145600,193680255,3085,3085,3085,3085,0
|
|
20231115,145500,193680255,3085,3085,3085,3085,0
|
|
20231115,145400,193680255,3085,3085,3085,3085,0
|
|
20231115,145300,193680255,3085,3085,3085,3085,0
|
|
20231115,145200,193680255,3085,3085,3085,3085,0
|
|
20231115,145100,193680255,3085,3085,3085,3085,23
|
|
20231115,145000,193609300,3085,3085,3085,3085,0
|
|
20231115,144900,193609300,3085,3085,3085,3085,0
|
|
20231115,144800,193609300,3085,3085,3085,3085,0
|
|
20231115,144700,193609300,3085,3085,3085,3085,0
|
|
20231115,144600,193609300,3085,3085,3085,3085,0
|
|
20231115,144500,193609300,3085,3085,3085,3085,0
|
|
20231115,144400,193609300,3085,3085,3085,3085,0
|
|
20231115,144300,193609300,3085,3085,3085,3085,11
|
|
20231115,144200,193575365,3085,3085,3085,3085,1000
|
|
20231115,144100,190490365,3085,3085,3085,3085,0
|
|
20231115,144000,190490365,3085,3085,3085,3085,1101
|
|
20231115,143900,187093780,3080,3080,3080,3080,0
|
|
20231115,143800,187093780,3080,3080,3080,3080,0
|
|
20231115,143700,187093780,3080,3080,3080,3080,0
|
|
20231115,143600,187093780,3080,3080,3080,3080,0
|
|
20231115,143500,187093780,3080,3080,3080,3080,0
|
|
20231115,143400,187093780,3080,3080,3080,3080,0
|
|
20231115,143300,187093780,3080,3080,3080,3080,0
|
|
20231115,143200,187093780,3080,3080,3080,3080,0
|
|
20231115,143100,187093780,3080,3080,3080,3080,0
|
|
20231115,143000,187093780,3080,3080,3080,3080,0
|
|
20231115,142900,187093780,3080,3080,3080,3080,0
|
|
20231115,142800,187093780,3080,3080,3080,3080,0
|
|
20231115,142700,187093780,3080,3080,3080,3080,6344
|
|
20231115,142600,167554260,3080,3080,3080,3080,0
|
|
20231115,142500,167554260,3080,3080,3080,3080,10
|
|
20231115,142400,167523460,3080,3080,3080,3080,500
|
|
20231115,142300,165983460,3080,3080,3080,3080,600
|
|
20231115,142200,164135460,3080,3080,3080,3080,0
|
|
20231115,142100,164135460,3080,3080,3080,3080,0
|
|
20231115,142000,164135460,3080,3080,3080,3080,0
|
|
20231115,141900,164135460,3080,3080,3080,3080,0
|
|
20231115,141800,164135460,3080,3080,3080,3080,0
|
|
20231115,141700,164135460,3080,3080,3080,3080,0
|
|
20231115,141600,164135460,3080,3080,3080,3080,773
|
|
20231115,141500,161754620,3085,3085,3085,3085,0
|
|
20231115,141400,161754620,3085,3085,3085,3085,0
|
|
20231115,141300,161754620,3085,3085,3085,3085,10
|
|
20231115,141200,161723770,3085,3085,3085,3085,0
|
|
20231115,141100,161723770,3085,3085,3085,3085,0
|
|
20231115,141000,161723770,3085,3085,3085,3085,0
|
|
20231115,140900,161723770,3085,3085,3085,3085,0
|
|
20231115,140800,161723770,3085,3085,3085,3085,0
|
|
20231115,140700,161723770,3085,3085,3085,3085,1
|
|
20231115,140600,161720685,3080,3080,3080,3080,0
|
|
20231115,140500,161720685,3080,3080,3080,3080,0
|
|
20231115,140400,161720685,3080,3080,3080,3080,0
|
|
20231115,140300,161720685,3080,3080,3080,3080,0
|
|
20231115,140200,161720685,3080,3080,3080,3080,0
|
|
20231115,140100,161720685,3080,3080,3080,3080,16
|
|
20231115,140000,161671405,3080,3080,3080,3080,315
|
|
20231115,135900,160701205,3085,3085,3085,3085,2
|
|
20231115,135800,160695035,3080,3080,3080,3080,0
|
|
20231115,135700,160695035,3080,3080,3080,3080,0
|
|
20231115,135600,160695035,3080,3080,3080,3080,17
|
|
20231115,135500,160642675,3080,3080,3080,3080,0
|
|
20231115,135400,160642675,3080,3080,3080,3080,22
|
|
20231115,135300,160574915,3085,3085,3085,3085,200
|
|
20231115,135200,159957915,3085,3085,3085,3085,0
|
|
20231115,135100,159957915,3085,3085,3085,3085,0
|
|
20231115,135000,159957915,3085,3085,3085,3085,0
|
|
20231115,134900,159957915,3085,3085,3085,3085,83
|
|
20231115,134800,159701860,3090,3090,3090,3090,0
|
|
20231115,134700,159701860,3090,3090,3090,3090,0
|
|
20231115,134600,159701860,3090,3090,3090,3090,0
|
|
20231115,134500,159701860,3090,3090,3090,3090,0
|
|
20231115,134400,159701860,3090,3090,3090,3090,0
|
|
20231115,134300,159701860,3090,3090,3090,3090,0
|
|
20231115,134200,159701860,3090,3090,3090,3090,0
|
|
20231115,134100,159701860,3090,3090,3090,3090,0
|
|
20231115,134000,159701860,3090,3090,3090,3090,0
|
|
20231115,133900,159701860,3090,3090,3090,3090,2
|
|
20231115,133800,159695680,3080,3080,3080,3080,0
|
|
20231115,133700,159695680,3080,3080,3080,3080,0
|
|
20231115,133600,159695680,3080,3080,3080,3080,0
|
|
20231115,133500,159695680,3080,3080,3080,3080,0
|
|
20231115,133400,159695680,3080,3080,3080,3080,0
|
|
20231115,133300,159695680,3080,3080,3080,3080,0
|
|
20231115,133200,159695680,3080,3080,3080,3080,0
|
|
20231115,133100,159695680,3080,3080,3080,3080,0
|
|
20231115,133000,159695680,3080,3080,3080,3080,0
|
|
20231115,132900,159695680,3080,3080,3080,3080,300
|
|
20231115,132800,158771680,3090,3090,3090,3090,0
|
|
20231115,132700,158771680,3090,3090,3090,3090,0
|
|
20231115,132600,158771680,3090,3090,3090,3090,0
|
|
20231115,132500,158771680,3090,3090,3090,3090,0
|
|
20231115,132400,158771680,3090,3090,3090,3090,0
|
|
20231115,132300,158771680,3090,3090,3090,3090,0
|
|
20231115,132200,158771680,3090,3090,3090,3090,0
|
|
20231115,132100,158771680,3090,3090,3090,3090,1
|
|
20231115,132000,158768590,3080,3080,3080,3080,0
|
|
20231115,131900,158768590,3080,3080,3080,3080,0
|
|
20231115,131800,158768590,3080,3080,3080,3080,0
|
|
20231115,131700,158768590,3080,3080,3080,3080,0
|
|
20231115,131600,158768590,3080,3080,3080,3080,0
|
|
20231115,131500,158768590,3080,3080,3080,3080,3572
|
|
20231115,131400,147766830,3080,3080,3080,3080,0
|
|
20231115,131300,147766830,3080,3080,3080,3080,0
|
|
20231115,131200,147766830,3080,3080,3080,3080,0
|
|
20231115,131100,147766830,3080,3080,3080,3080,0
|
|
20231115,131000,147766830,3080,3080,3080,3080,0
|
|
20231115,130900,147766830,3080,3080,3080,3080,0
|
|
20231115,130800,147766830,3080,3080,3080,3080,2
|
|
20231115,130700,147760670,3090,3090,3090,3090,0
|
|
20231115,130600,147760670,3090,3090,3090,3090,0
|
|
20231115,130500,147760670,3090,3090,3090,3090,0
|
|
20231115,130400,147760670,3090,3090,3090,3090,0
|
|
20231115,130300,147760670,3090,3090,3090,3090,0
|
|
20231115,130200,147760670,3090,3090,3090,3090,0
|
|
20231115,130100,147760670,3090,3090,3090,3090,0
|
|
20231115,130000,147760670,3090,3090,3090,3090,0
|
|
20231115,125900,147760670,3090,3090,3090,3090,0
|
|
20231115,125800,147760670,3090,3090,3090,3090,0
|
|
20231115,125700,147760670,3090,3090,3090,3090,1
|
|
20231115,125600,147757580,3090,3090,3090,3090,1
|
|
20231115,125500,147754490,3085,3085,3085,3085,218
|
|
20231115,125400,147081960,3080,3080,3080,3080,0
|
|
20231115,125300,147081960,3080,3080,3080,3080,600
|
|
20231115,125200,145233960,3080,3080,3080,3080,0
|
|
20231115,125100,145233960,3080,3080,3080,3080,0
|
|
20231115,125000,145233960,3080,3080,3080,3080,0
|
|
20231115,124900,145233960,3080,3080,3080,3080,200
|
|
20231115,124800,144617960,3085,3085,3085,3085,0
|
|
20231115,124700,144617960,3085,3085,3085,3085,0
|
|
20231115,124600,144617960,3085,3085,3085,3085,0
|
|
20231115,124500,144617960,3085,3085,3085,3085,0
|
|
20231115,124400,144617960,3085,3085,3085,3085,100
|
|
20231115,124300,144309460,3085,3085,3085,3085,25
|
|
20231115,124200,144232335,3085,3085,3085,3085,0
|
|
20231115,124100,144232335,3085,3085,3085,3085,0
|
|
20231115,124000,144232335,3085,3085,3085,3085,0
|
|
20231115,123900,144232335,3085,3085,3085,3085,0
|
|
20231115,123800,144232335,3085,3085,3085,3085,0
|
|
20231115,123700,144232335,3085,3085,3085,3085,0
|
|
20231115,123600,144232335,3085,3085,3085,3085,0
|
|
20231115,123500,144232335,3085,3085,3085,3085,0
|
|
20231115,123400,144232335,3085,3085,3085,3085,0
|
|
20231115,123300,144232335,3085,3085,3085,3085,0
|
|
20231115,123200,144232335,3085,3085,3085,3085,5
|
|
20231115,123100,144216910,3085,3085,3085,3085,32
|
|
20231115,123000,144118190,3085,3085,3085,3085,0
|
|
20231115,122900,144118190,3085,3085,3085,3085,105
|
|
20231115,122800,143794265,3080,3080,3080,3080,0
|
|
20231115,122700,143794265,3080,3080,3080,3080,0
|
|
20231115,122600,143794265,3080,3085,3085,3080,34
|
|
20231115,122500,143689535,3085,3085,3085,3085,0
|
|
20231115,122400,143689535,3085,3085,3085,3085,0
|
|
20231115,122300,143689535,3085,3085,3085,3085,0
|
|
20231115,122200,143689535,3085,3085,3085,3085,0
|
|
20231115,122100,143689535,3085,3085,3085,3085,0
|
|
20231115,122000,143689535,3085,3085,3085,3085,0
|
|
20231115,121900,143689535,3085,3085,3085,3085,200
|
|
20231115,121800,143072535,3085,3080,3085,3080,454
|
|
20231115,121700,141674210,3080,3080,3080,3080,0
|
|
20231115,121600,141674210,3080,3085,3085,3080,612
|
|
20231115,121500,139789190,3080,3080,3080,3080,34
|
|
20231115,121400,139684470,3085,3085,3085,3085,0
|
|
20231115,121300,139684470,3085,3085,3085,3085,30
|
|
20231115,121200,139591920,3085,3085,3085,3085,300
|
|
20231115,121100,138666420,3080,3080,3080,3080,0
|
|
20231115,121000,138666420,3080,3080,3080,3080,70
|
|
20231115,120900,138450820,3085,3085,3085,3085,0
|
|
20231115,120800,138450820,3085,3085,3085,3085,1
|
|
20231115,120700,138447735,3080,3080,3080,3080,0
|
|
20231115,120600,138447735,3080,3080,3080,3080,0
|
|
20231115,120500,138447735,3080,3085,3085,3080,7
|
|
20231115,120400,138426170,3080,3080,3080,3080,218
|
|
20231115,120300,137754730,3085,3085,3085,3085,0
|
|
20231115,120200,137754730,3085,3085,3085,3085,100
|
|
20231115,120100,137446230,3085,3085,3085,3085,0
|
|
20231115,120000,137446230,3085,3085,3085,3085,0
|
|
20231115,115900,137446230,3085,3085,3085,3085,3
|
|
20231115,115800,137436975,3080,3080,3080,3080,0
|
|
20231115,115700,137436975,3080,3080,3080,3080,0
|
|
20231115,115600,137436975,3080,3080,3080,3080,1632
|
|
20231115,115500,132410415,3085,3085,3085,3085,410
|
|
20231115,115400,131145565,3090,3090,3090,3090,0
|
|
20231115,115300,131145565,3090,3090,3090,3090,0
|
|
20231115,115200,131145565,3090,3090,3090,3090,100
|
|
20231115,115100,130836565,3090,3090,3090,3090,0
|
|
20231115,115000,130836565,3090,3090,3090,3090,0
|
|
20231115,114900,130836565,3090,3090,3090,3090,1
|
|
20231115,114800,130833475,3085,3085,3085,3085,0
|
|
20231115,114700,130833475,3085,3090,3090,3085,47
|
|
20231115,114600,130688470,3085,3085,3085,3085,0
|
|
20231115,114500,130688470,3085,3085,3085,3085,0
|
|
20231115,114400,130688470,3085,3085,3085,3085,0
|
|
20231115,114300,130688470,3085,3085,3085,3085,0
|
|
20231115,114200,130688470,3085,3085,3085,3085,0
|
|
20231115,114100,130688470,3085,3085,3085,3085,0
|
|
20231115,114000,130688470,3085,3085,3085,3085,0
|
|
20231115,113900,130688470,3085,3085,3085,3085,0
|
|
20231115,113800,130688470,3085,3085,3085,3085,15
|
|
20231115,113700,130642195,3085,3085,3085,3085,0
|
|
20231115,113600,130642195,3085,3085,3085,3085,0
|
|
20231115,113500,130642195,3085,3085,3085,3085,0
|
|
20231115,113400,130642195,3085,3085,3085,3085,5
|
|
20231115,113300,130626770,3075,3075,3075,3075,50
|
|
20231115,113200,130473020,3085,3085,3085,3085,50
|
|
20231115,113100,130318770,3085,3085,3085,3085,0
|
|
20231115,113000,130318770,3085,3085,3085,3085,2
|
|
20231115,112900,130312600,3085,3085,3085,3085,2
|
|
20231115,112800,130306430,3075,3075,3075,3075,0
|
|
20231115,112700,130306430,3075,3085,3085,3075,2003
|
|
20231115,112600,124144680,3080,3080,3080,3080,0
|
|
20231115,112500,124144680,3080,3080,3080,3080,0
|
|
20231115,112400,124144680,3080,3085,3085,3080,40
|
|
20231115,112300,124021470,3080,3080,3080,3080,0
|
|
20231115,112200,124021470,3080,3080,3080,3080,0
|
|
20231115,112100,124021470,3080,3080,3080,3080,100
|
|
20231115,112000,123713470,3085,3085,3085,3085,0
|
|
20231115,111900,123713470,3085,3085,3085,3085,2
|
|
20231115,111800,123707300,3085,3085,3085,3085,5
|
|
20231115,111700,123691875,3085,3085,3085,3085,0
|
|
20231115,111600,123691875,3085,3085,3085,3085,0
|
|
20231115,111500,123691875,3085,3085,3085,3085,0
|
|
20231115,111400,123691875,3085,3085,3085,3085,0
|
|
20231115,111300,123691875,3085,3085,3085,3085,0
|
|
20231115,111200,123691875,3085,3085,3085,3085,0
|
|
20231115,111100,123691875,3085,3085,3085,3085,0
|
|
20231115,111000,123691875,3085,3085,3085,3085,0
|
|
20231115,110900,123691875,3085,3085,3085,3085,0
|
|
20231115,110800,123691875,3085,3085,3085,3085,0
|
|
20231115,110700,123691875,3085,3085,3085,3085,0
|
|
20231115,110600,123691875,3085,3085,3085,3085,0
|
|
20231115,110500,123691875,3085,3085,3085,3085,2
|
|
20231115,110400,123685705,3080,3080,3080,3080,1
|
|
20231115,110300,123682625,3085,3085,3085,3085,500
|
|
20231115,110200,122140125,3085,3085,3085,3085,0
|
|
20231115,110100,122140125,3085,3085,3085,3085,1
|
|
20231115,110000,122137040,3085,3085,3085,3085,0
|
|
20231115,105900,122137040,3085,3085,3085,3085,0
|
|
20231115,105800,122137040,3085,3085,3085,3085,0
|
|
20231115,105700,122137040,3085,3085,3085,3085,0
|
|
20231115,105600,122137040,3085,3085,3085,3085,0
|
|
20231115,105500,122137040,3085,3085,3085,3085,4
|
|
20231115,105400,122124700,3085,3085,3085,3080,2847
|
|
20231115,105300,113353510,3090,3090,3090,3090,0
|
|
20231115,105200,113353510,3090,3090,3090,3090,2
|
|
20231115,105100,113347330,3085,3085,3085,3085,0
|
|
20231115,105000,113347330,3085,3085,3085,3085,0
|
|
20231115,104900,113347330,3085,3085,3085,3085,0
|
|
20231115,104800,113347330,3085,3085,3085,3085,0
|
|
20231115,104700,113347330,3085,3085,3085,3085,0
|
|
20231115,104600,113347330,3085,3085,3085,3085,0
|
|
20231115,104500,113347330,3085,3085,3085,3085,80
|
|
20231115,104400,113100530,3095,3090,3095,3090,441
|
|
20231115,104300,111737835,3095,3095,3095,3095,0
|
|
20231115,104200,111737835,3095,3095,3095,3095,0
|
|
20231115,104100,111737835,3095,3095,3095,3095,10
|
|
20231115,104000,111706885,3095,3095,3095,3095,0
|
|
20231115,103900,111706885,3095,3095,3095,3095,0
|
|
20231115,103800,111706885,3095,3095,3095,3095,0
|
|
20231115,103700,111706885,3095,3095,3100,3095,212
|
|
20231115,103600,111050735,3100,3095,3100,3095,6
|
|
20231115,103500,111032160,3095,3095,3095,3095,1791
|
|
20231115,103400,105489015,3090,3090,3090,3090,0
|
|
20231115,103300,105489015,3090,3090,3090,3090,329
|
|
20231115,103200,104472405,3090,3090,3090,3090,2003
|
|
20231115,103100,98283135,3080,3080,3080,3080,0
|
|
20231115,103000,98283135,3080,3080,3080,3080,4
|
|
20231115,102900,98270815,3090,3090,3090,3090,0
|
|
20231115,102800,98270815,3090,3085,3090,3085,911
|
|
20231115,102700,95460375,3090,3090,3090,3090,0
|
|
20231115,102600,95460375,3090,3090,3090,3090,0
|
|
20231115,102500,95460375,3090,3090,3090,3090,6
|
|
20231115,102400,95441835,3090,3090,3090,3090,4
|
|
20231115,102300,95429475,3090,3085,3090,3085,101
|
|
20231115,102200,95117885,3090,3085,3090,3085,501
|
|
20231115,102100,93572295,3090,3090,3090,3090,3
|
|
20231115,102000,93563025,3090,3090,3090,3090,16
|
|
20231115,101900,93513585,3090,3090,3090,3090,1
|
|
20231115,101800,93510495,3085,3085,3085,3085,1000
|
|
20231115,101700,90425495,3090,3090,3090,3090,0
|
|
20231115,101600,90425495,3090,3090,3090,3090,0
|
|
20231115,101500,90425495,3090,3090,3090,3090,0
|
|
20231115,101400,90425495,3090,3090,3090,3090,0
|
|
20231115,101300,90425495,3090,3090,3090,3090,0
|
|
20231115,101200,90425495,3090,3090,3090,3090,0
|
|
20231115,101100,90425495,3090,3090,3090,3090,10
|
|
20231115,101000,90394595,3090,3090,3090,3090,10
|
|
20231115,100900,90363695,3090,3090,3090,3090,0
|
|
20231115,100800,90363695,3090,3090,3090,3090,3
|
|
20231115,100700,90354425,3090,3085,3090,3085,2
|
|
20231115,100600,90348250,3090,3085,3090,3085,3
|
|
20231115,100500,90338985,3090,3085,3090,3085,3
|
|
20231115,100400,90329725,3090,3085,3090,3085,344
|
|
20231115,100300,89268475,3080,3080,3080,3080,1
|
|
20231115,100200,89265395,3085,3085,3085,3085,3
|
|
20231115,100100,89256140,3085,3085,3085,3080,3
|
|
20231115,100000,89246890,3080,3080,3085,3080,3
|
|
20231115,095900,89237645,3085,3085,3085,3080,8
|
|
20231115,095800,89212975,3080,3080,3080,3080,1
|
|
20231115,095700,89209895,3080,3080,3080,3080,2
|
|
20231115,095600,89203735,3085,3085,3085,3085,197
|
|
20231115,095500,88595990,3090,3085,3090,3085,4
|
|
20231115,095400,88583640,3090,3085,3090,3085,4
|
|
20231115,095300,88571285,3090,3090,3090,3085,12
|
|
20231115,095200,88534210,3085,3085,3090,3085,499
|
|
20231115,095100,86994790,3090,3090,3090,3085,13
|
|
20231115,095000,86954625,3085,3085,3085,3085,1
|
|
20231115,094900,86951540,3085,3085,3085,3085,885
|
|
20231115,094800,84221315,3080,3085,3085,3080,1076
|
|
20231115,094700,80902210,3085,3080,3085,3080,120
|
|
20231115,094600,80532510,3080,3080,3080,3080,3
|
|
20231115,094500,80523270,3080,3080,3080,3080,21
|
|
20231115,094400,80458590,3080,3080,3080,3080,300
|
|
20231115,094300,79534590,3080,3080,3080,3080,0
|
|
20231115,094200,79534590,3080,3080,3080,3080,0
|
|
20231115,094100,79534590,3080,3080,3080,3080,0
|
|
20231115,094000,79534590,3080,3080,3080,3080,17
|
|
20231115,093900,79482230,3085,3085,3085,3085,0
|
|
20231115,093800,79482230,3085,3080,3085,3080,396
|
|
20231115,093700,78262535,3090,3090,3090,3090,6
|
|
20231115,093600,78243995,3090,3090,3090,3080,90
|
|
20231115,093500,77966745,3085,3085,3085,3085,197
|
|
20231115,093400,77359000,3085,3085,3085,3085,0
|
|
20231115,093300,77359000,3085,3085,3085,3080,4204
|
|
20231115,093200,64389675,3085,3085,3085,3085,3
|
|
20231115,093100,64380420,3080,3080,3080,3080,1223
|
|
20231115,093000,60613580,3070,3070,3070,3070,0
|
|
20231115,092900,60613580,3070,3070,3070,3070,0
|
|
20231115,092800,60613580,3070,3070,3070,3070,17
|
|
20231115,092700,60561390,3070,3070,3070,3070,1858
|
|
20231115,092600,54857330,3075,3075,3075,3075,0
|
|
20231115,092500,54857330,3075,3075,3075,3075,1116
|
|
20231115,092400,51425630,3080,3080,3080,3080,0
|
|
20231115,092300,51425630,3080,3080,3080,3080,0
|
|
20231115,092200,51425630,3080,3080,3080,3080,2
|
|
20231115,092100,51419470,3080,3080,3080,3080,513
|
|
20231115,092000,49839430,3085,3085,3085,3085,1
|
|
20231115,091900,49836345,3080,3080,3080,3080,0
|
|
20231115,091800,49836345,3080,3080,3080,3080,0
|
|
20231115,091700,49836345,3080,3080,3080,3075,373
|
|
20231115,091600,48687555,3080,3075,3080,3070,3753
|
|
20231115,091500,37128330,3080,3075,3080,3075,1800
|
|
20231115,091400,31593325,3080,3080,3080,3075,248
|
|
20231115,091300,30830385,3080,3075,3080,3075,1274
|
|
20231115,091200,26912820,3080,3080,3080,3080,0
|
|
20231115,091100,26912820,3080,3080,3080,3080,0
|
|
20231115,091000,26912820,3080,3070,3080,3070,1831
|
|
20231115,090900,21291640,3070,3070,3070,3070,1243
|
|
20231115,090800,17475630,3070,3070,3070,3070,0
|
|
20231115,090700,17475630,3070,3070,3070,3070,0
|
|
20231115,090600,17475630,3070,3080,3080,3070,1997
|
|
20231115,090500,11325070,3080,3080,3080,3070,967
|
|
20231115,090400,8346720,3080,3070,3080,3070,19
|
|
20231115,090300,8288280,3080,3080,3080,3080,1554
|
|
20231115,090200,3501960,3080,3080,3080,3080,30
|
|
20231115,090100,3409560,3085,3075,3085,3075,273
|
|
20231115,090000,2570075,3080,3085,3085,3080,834
|