693 lines
32 KiB
CSV
693 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,203000,150956195,3690,3690,3690,3690,3460
|
|
20231108,202900,150956195,3690,3690,3690,3690,0
|
|
20231108,202800,150956195,3690,3690,3690,3690,0
|
|
20231108,202700,150956195,3690,3690,3690,3690,0
|
|
20231108,202600,150956195,3690,3690,3690,3690,0
|
|
20231108,202500,150956195,3690,3690,3690,3690,0
|
|
20231108,202400,150956195,3690,3690,3690,3690,0
|
|
20231108,202300,150956195,3690,3690,3690,3690,0
|
|
20231108,202200,150956195,3690,3690,3690,3690,0
|
|
20231108,202100,150956195,3690,3690,3690,3690,0
|
|
20231108,202000,150956195,3690,3690,3690,3690,0
|
|
20231108,201900,150956195,3690,3690,3690,3690,0
|
|
20231108,201800,150956195,3690,3690,3690,3690,0
|
|
20231108,201700,150956195,3690,3690,3690,3690,0
|
|
20231108,201600,150956195,3690,3690,3690,3690,0
|
|
20231108,201500,150956195,3690,3690,3690,3690,0
|
|
20231108,201400,150956195,3690,3690,3690,3690,0
|
|
20231108,201300,150956195,3690,3690,3690,3690,0
|
|
20231108,201200,150956195,3690,3690,3690,3690,0
|
|
20231108,201100,150956195,3690,3690,3690,3690,0
|
|
20231108,201000,150956195,3690,3690,3690,3690,0
|
|
20231108,200900,150956195,3690,3690,3690,3690,0
|
|
20231108,200800,150956195,3690,3690,3690,3690,0
|
|
20231108,200700,150956195,3690,3690,3690,3690,0
|
|
20231108,200600,150956195,3690,3690,3690,3690,0
|
|
20231108,200500,150956195,3690,3690,3690,3690,0
|
|
20231108,200400,150956195,3690,3690,3690,3690,0
|
|
20231108,200300,150956195,3690,3690,3690,3690,0
|
|
20231108,200200,150956195,3690,3690,3690,3690,0
|
|
20231108,200100,150956195,3690,3690,3690,3690,0
|
|
20231108,200000,150956195,3690,3690,3690,3690,3460
|
|
20231108,195900,150956195,3690,3690,3690,3690,0
|
|
20231108,195800,150956195,3690,3690,3690,3690,0
|
|
20231108,195700,150956195,3690,3690,3690,3690,0
|
|
20231108,195600,150956195,3690,3690,3690,3690,0
|
|
20231108,195500,150956195,3690,3690,3690,3690,0
|
|
20231108,195400,150956195,3690,3690,3690,3690,0
|
|
20231108,195300,150956195,3690,3690,3690,3690,0
|
|
20231108,195200,150956195,3690,3690,3690,3690,0
|
|
20231108,195100,150956195,3690,3690,3690,3690,0
|
|
20231108,195000,150956195,3690,3690,3690,3690,0
|
|
20231108,194900,150956195,3690,3690,3690,3690,0
|
|
20231108,194800,150956195,3690,3690,3690,3690,0
|
|
20231108,194700,150956195,3690,3690,3690,3690,0
|
|
20231108,194600,150956195,3690,3690,3690,3690,0
|
|
20231108,194500,150956195,3690,3690,3690,3690,0
|
|
20231108,194400,150956195,3690,3690,3690,3690,0
|
|
20231108,194300,150956195,3690,3690,3690,3690,0
|
|
20231108,194200,150956195,3690,3690,3690,3690,0
|
|
20231108,194100,150956195,3690,3690,3690,3690,0
|
|
20231108,194000,150956195,3690,3690,3690,3690,0
|
|
20231108,193900,150956195,3690,3690,3690,3690,0
|
|
20231108,193800,150956195,3690,3690,3690,3690,0
|
|
20231108,193700,150956195,3690,3690,3690,3690,0
|
|
20231108,193600,150956195,3690,3690,3690,3690,0
|
|
20231108,193500,150956195,3690,3690,3690,3690,0
|
|
20231108,193400,150956195,3690,3690,3690,3690,0
|
|
20231108,193300,150956195,3690,3690,3690,3690,0
|
|
20231108,193200,150956195,3690,3690,3690,3690,0
|
|
20231108,193100,150956195,3690,3690,3690,3690,0
|
|
20231108,193000,150956195,3690,3690,3690,3690,3460
|
|
20231108,192900,150956195,3690,3690,3690,3690,0
|
|
20231108,192800,150956195,3690,3690,3690,3690,0
|
|
20231108,192700,150956195,3690,3690,3690,3690,0
|
|
20231108,192600,150956195,3690,3690,3690,3690,0
|
|
20231108,192500,150956195,3690,3690,3690,3690,0
|
|
20231108,192400,150956195,3690,3690,3690,3690,0
|
|
20231108,192300,150956195,3690,3690,3690,3690,0
|
|
20231108,192200,150956195,3690,3690,3690,3690,0
|
|
20231108,192100,150956195,3690,3690,3690,3690,0
|
|
20231108,192000,150956195,3690,3690,3690,3690,0
|
|
20231108,191900,150956195,3690,3690,3690,3690,0
|
|
20231108,191800,150956195,3690,3690,3690,3690,0
|
|
20231108,191700,150956195,3690,3690,3690,3690,0
|
|
20231108,191600,150956195,3690,3690,3690,3690,0
|
|
20231108,191500,150956195,3690,3690,3690,3690,0
|
|
20231108,191400,150956195,3690,3690,3690,3690,0
|
|
20231108,191300,150956195,3690,3690,3690,3690,0
|
|
20231108,191200,150956195,3690,3690,3690,3690,0
|
|
20231108,191100,150956195,3690,3690,3690,3690,0
|
|
20231108,191000,150956195,3690,3690,3690,3690,0
|
|
20231108,190900,150956195,3690,3690,3690,3690,0
|
|
20231108,190800,150956195,3690,3690,3690,3690,0
|
|
20231108,190700,150956195,3690,3690,3690,3690,0
|
|
20231108,190600,150956195,3690,3690,3690,3690,0
|
|
20231108,190500,150956195,3690,3690,3690,3690,0
|
|
20231108,190400,150956195,3690,3690,3690,3690,0
|
|
20231108,190300,150956195,3690,3690,3690,3690,0
|
|
20231108,190200,150956195,3690,3690,3690,3690,0
|
|
20231108,190100,150956195,3690,3690,3690,3690,0
|
|
20231108,190000,150956195,3690,3690,3690,3690,3460
|
|
20231108,185900,150956195,3690,3690,3690,3690,0
|
|
20231108,185800,150956195,3690,3690,3690,3690,0
|
|
20231108,185700,150956195,3690,3690,3690,3690,0
|
|
20231108,185600,150956195,3690,3690,3690,3690,0
|
|
20231108,185500,150956195,3690,3690,3690,3690,0
|
|
20231108,185400,150956195,3690,3690,3690,3690,0
|
|
20231108,185300,150956195,3690,3690,3690,3690,0
|
|
20231108,185200,150956195,3690,3690,3690,3690,0
|
|
20231108,185100,150956195,3690,3690,3690,3690,0
|
|
20231108,185000,150956195,3690,3690,3690,3690,0
|
|
20231108,184900,150956195,3690,3690,3690,3690,0
|
|
20231108,184800,150956195,3690,3690,3690,3690,0
|
|
20231108,184700,150956195,3690,3690,3690,3690,0
|
|
20231108,184600,150956195,3690,3690,3690,3690,0
|
|
20231108,184500,150956195,3690,3690,3690,3690,0
|
|
20231108,184400,150956195,3690,3690,3690,3690,0
|
|
20231108,184300,150956195,3690,3690,3690,3690,0
|
|
20231108,184200,150956195,3690,3690,3690,3690,0
|
|
20231108,184100,150956195,3690,3690,3690,3690,0
|
|
20231108,184000,150956195,3690,3690,3690,3690,0
|
|
20231108,183900,150956195,3690,3690,3690,3690,0
|
|
20231108,183800,150956195,3690,3690,3690,3690,0
|
|
20231108,183700,150956195,3690,3690,3690,3690,0
|
|
20231108,183600,150956195,3690,3690,3690,3690,0
|
|
20231108,183500,150956195,3690,3690,3690,3690,0
|
|
20231108,183400,150956195,3690,3690,3690,3690,0
|
|
20231108,183300,150956195,3690,3690,3690,3690,0
|
|
20231108,183200,150956195,3690,3690,3690,3690,0
|
|
20231108,183100,150956195,3690,3690,3690,3690,0
|
|
20231108,183000,150956195,3690,3690,3690,3690,3460
|
|
20231108,182900,150956195,3690,3690,3690,3690,0
|
|
20231108,182800,150956195,3690,3690,3690,3690,0
|
|
20231108,182700,150956195,3690,3690,3690,3690,0
|
|
20231108,182600,150956195,3690,3690,3690,3690,0
|
|
20231108,182500,150956195,3690,3690,3690,3690,0
|
|
20231108,182400,150956195,3690,3690,3690,3690,0
|
|
20231108,182300,150956195,3690,3690,3690,3690,0
|
|
20231108,182200,150956195,3690,3690,3690,3690,0
|
|
20231108,182100,150956195,3690,3690,3690,3690,0
|
|
20231108,182000,150956195,3690,3690,3690,3690,0
|
|
20231108,181900,150956195,3690,3690,3690,3690,0
|
|
20231108,181800,150956195,3690,3690,3690,3690,0
|
|
20231108,181700,150956195,3690,3690,3690,3690,0
|
|
20231108,181600,150956195,3690,3690,3690,3690,0
|
|
20231108,181500,150956195,3690,3690,3690,3690,0
|
|
20231108,181400,150956195,3690,3690,3690,3690,0
|
|
20231108,181300,150956195,3690,3690,3690,3690,0
|
|
20231108,181200,150956195,3690,3690,3690,3690,0
|
|
20231108,181100,150956195,3690,3690,3690,3690,0
|
|
20231108,181000,150956195,3690,3690,3690,3690,0
|
|
20231108,180900,150956195,3690,3690,3690,3690,0
|
|
20231108,180800,150956195,3690,3690,3690,3690,0
|
|
20231108,180700,150956195,3690,3690,3690,3690,0
|
|
20231108,180600,150956195,3690,3690,3690,3690,0
|
|
20231108,180500,150956195,3690,3690,3690,3690,0
|
|
20231108,180400,150956195,3690,3690,3690,3690,0
|
|
20231108,180300,150956195,3690,3690,3690,3690,0
|
|
20231108,180200,150956195,3690,3690,3690,3690,0
|
|
20231108,180100,150956195,3690,3690,3690,3690,0
|
|
20231108,180000,150956195,3690,3690,3690,3690,3460
|
|
20231108,175900,150956195,3690,3690,3690,3690,0
|
|
20231108,175800,150956195,3690,3690,3690,3690,0
|
|
20231108,175700,150956195,3690,3690,3690,3690,0
|
|
20231108,175600,150956195,3690,3690,3690,3690,0
|
|
20231108,175500,150956195,3690,3690,3690,3690,0
|
|
20231108,175400,150956195,3690,3690,3690,3690,0
|
|
20231108,175300,150956195,3690,3690,3690,3690,0
|
|
20231108,175200,150956195,3690,3690,3690,3690,0
|
|
20231108,175100,150956195,3690,3690,3690,3690,0
|
|
20231108,175000,150956195,3690,3690,3690,3690,0
|
|
20231108,174900,150956195,3690,3690,3690,3690,0
|
|
20231108,174800,150956195,3690,3690,3690,3690,0
|
|
20231108,174700,150956195,3690,3690,3690,3690,0
|
|
20231108,174600,150956195,3690,3690,3690,3690,0
|
|
20231108,174500,150956195,3690,3690,3690,3690,0
|
|
20231108,174400,150956195,3690,3690,3690,3690,0
|
|
20231108,174300,150956195,3690,3690,3690,3690,0
|
|
20231108,174200,150956195,3690,3690,3690,3690,0
|
|
20231108,174100,150956195,3690,3690,3690,3690,0
|
|
20231108,174000,150956195,3690,3690,3690,3690,0
|
|
20231108,173900,150956195,3690,3690,3690,3690,0
|
|
20231108,173800,150956195,3690,3690,3690,3690,0
|
|
20231108,173700,150956195,3690,3690,3690,3690,0
|
|
20231108,173600,150956195,3690,3690,3690,3690,0
|
|
20231108,173500,150956195,3690,3690,3690,3690,0
|
|
20231108,173400,150956195,3690,3690,3690,3690,0
|
|
20231108,173300,150956195,3690,3690,3690,3690,0
|
|
20231108,173200,150956195,3690,3690,3690,3690,0
|
|
20231108,173100,150956195,3690,3690,3690,3690,0
|
|
20231108,173000,150956195,3690,3690,3690,3690,3460
|
|
20231108,172900,150956195,3690,3690,3690,3690,0
|
|
20231108,172800,150956195,3690,3690,3690,3690,0
|
|
20231108,172700,150956195,3690,3690,3690,3690,0
|
|
20231108,172600,150956195,3690,3690,3690,3690,0
|
|
20231108,172500,150956195,3690,3690,3690,3690,0
|
|
20231108,172400,150956195,3690,3690,3690,3690,0
|
|
20231108,172300,150956195,3690,3690,3690,3690,0
|
|
20231108,172200,150956195,3690,3690,3690,3690,0
|
|
20231108,172100,150956195,3690,3690,3690,3690,0
|
|
20231108,172000,150956195,3690,3690,3690,3690,0
|
|
20231108,171900,150956195,3690,3690,3690,3690,0
|
|
20231108,171800,150956195,3690,3690,3690,3690,0
|
|
20231108,171700,150956195,3690,3690,3690,3690,0
|
|
20231108,171600,150956195,3690,3690,3690,3690,0
|
|
20231108,171500,150956195,3690,3690,3690,3690,0
|
|
20231108,171400,150956195,3690,3690,3690,3690,0
|
|
20231108,171300,150956195,3690,3690,3690,3690,0
|
|
20231108,171200,150956195,3690,3690,3690,3690,0
|
|
20231108,171100,150956195,3690,3690,3690,3690,0
|
|
20231108,171000,150956195,3690,3690,3690,3690,0
|
|
20231108,170900,150956195,3690,3690,3690,3690,0
|
|
20231108,170800,150956195,3690,3690,3690,3690,0
|
|
20231108,170700,150956195,3690,3690,3690,3690,0
|
|
20231108,170600,150956195,3690,3690,3690,3690,0
|
|
20231108,170500,150956195,3690,3690,3690,3690,0
|
|
20231108,170400,150956195,3690,3690,3690,3690,0
|
|
20231108,170300,150956195,3690,3690,3690,3690,0
|
|
20231108,170200,150956195,3690,3690,3690,3690,0
|
|
20231108,170100,150956195,3690,3690,3690,3690,0
|
|
20231108,170000,150956195,3690,3690,3690,3690,3460
|
|
20231108,165900,150956195,3690,3690,3690,3690,0
|
|
20231108,165800,150956195,3690,3690,3690,3690,0
|
|
20231108,165700,150956195,3690,3690,3690,3690,0
|
|
20231108,165600,150956195,3690,3690,3690,3690,0
|
|
20231108,165500,150956195,3690,3690,3690,3690,0
|
|
20231108,165400,150956195,3690,3690,3690,3690,0
|
|
20231108,165300,150956195,3690,3690,3690,3690,0
|
|
20231108,165200,150956195,3690,3690,3690,3690,0
|
|
20231108,165100,150956195,3690,3690,3690,3690,0
|
|
20231108,165000,150956195,3690,3690,3690,3690,0
|
|
20231108,164900,150956195,3690,3690,3690,3690,0
|
|
20231108,164800,150956195,3690,3690,3690,3690,0
|
|
20231108,164700,150956195,3690,3690,3690,3690,0
|
|
20231108,164600,150956195,3690,3690,3690,3690,0
|
|
20231108,164500,150956195,3690,3690,3690,3690,0
|
|
20231108,164400,150956195,3690,3690,3690,3690,0
|
|
20231108,164300,150956195,3690,3690,3690,3690,0
|
|
20231108,164200,150956195,3690,3690,3690,3690,0
|
|
20231108,164100,150956195,3690,3690,3690,3690,0
|
|
20231108,164000,150956195,3690,3690,3690,3690,0
|
|
20231108,163900,150956195,3690,3690,3690,3690,0
|
|
20231108,163800,150956195,3690,3690,3690,3690,0
|
|
20231108,163700,150956195,3690,3690,3690,3690,0
|
|
20231108,163600,150956195,3690,3690,3690,3690,0
|
|
20231108,163500,150956195,3690,3690,3690,3690,0
|
|
20231108,163400,150956195,3690,3690,3690,3690,0
|
|
20231108,163300,150956195,3690,3690,3690,3690,0
|
|
20231108,163200,150956195,3690,3690,3690,3690,0
|
|
20231108,163100,150956195,3690,3690,3690,3690,0
|
|
20231108,163000,150956195,3690,3690,3690,3690,3460
|
|
20231108,162900,150956195,3690,3690,3690,3690,0
|
|
20231108,162800,150956195,3690,3690,3690,3690,0
|
|
20231108,162700,150956195,3690,3690,3690,3690,0
|
|
20231108,162600,150956195,3690,3690,3690,3690,0
|
|
20231108,162500,150956195,3690,3690,3690,3690,0
|
|
20231108,162400,150956195,3690,3690,3690,3690,0
|
|
20231108,162300,150956195,3690,3690,3690,3690,0
|
|
20231108,162200,150956195,3690,3690,3690,3690,0
|
|
20231108,162100,150956195,3690,3690,3690,3690,0
|
|
20231108,162000,150956195,3690,3690,3690,3690,0
|
|
20231108,161900,150956195,3690,3690,3690,3690,0
|
|
20231108,161800,150956195,3690,3690,3690,3690,0
|
|
20231108,161700,150956195,3690,3690,3690,3690,0
|
|
20231108,161600,150956195,3690,3690,3690,3690,0
|
|
20231108,161500,150956195,3690,3690,3690,3690,0
|
|
20231108,161400,150956195,3690,3690,3690,3690,0
|
|
20231108,161300,150956195,3690,3690,3690,3690,0
|
|
20231108,161200,150956195,3690,3690,3690,3690,0
|
|
20231108,161100,150956195,3690,3690,3690,3690,0
|
|
20231108,161000,150956195,3690,3690,3690,3690,0
|
|
20231108,160900,150956195,3690,3690,3690,3690,0
|
|
20231108,160800,150956195,3690,3690,3690,3690,0
|
|
20231108,160700,150956195,3690,3690,3690,3690,0
|
|
20231108,160600,150956195,3690,3690,3690,3690,0
|
|
20231108,160500,150956195,3690,3690,3690,3690,0
|
|
20231108,160400,150956195,3690,3690,3690,3690,0
|
|
20231108,160300,150956195,3690,3690,3690,3690,0
|
|
20231108,160200,150956195,3690,3690,3690,3690,0
|
|
20231108,160100,150956195,3690,3690,3690,3690,0
|
|
20231108,160000,150956195,3690,3690,3690,3690,3460
|
|
20231108,155900,150956195,3690,3690,3690,3690,0
|
|
20231108,155800,150956195,3690,3690,3690,3690,0
|
|
20231108,155700,150956195,3690,3690,3690,3690,0
|
|
20231108,155600,150956195,3690,3690,3690,3690,0
|
|
20231108,155500,150956195,3690,3690,3690,3690,0
|
|
20231108,155400,150956195,3690,3690,3690,3690,0
|
|
20231108,155300,150956195,3690,3690,3690,3690,0
|
|
20231108,155200,150956195,3690,3690,3690,3690,0
|
|
20231108,155100,150956195,3690,3690,3690,3690,0
|
|
20231108,155000,150956195,3690,3690,3690,3690,0
|
|
20231108,154900,150956195,3690,3690,3690,3690,0
|
|
20231108,154800,150956195,3690,3690,3690,3690,0
|
|
20231108,154700,150956195,3690,3690,3690,3690,0
|
|
20231108,154600,150956195,3690,3690,3690,3690,0
|
|
20231108,154500,150956195,3690,3690,3690,3690,0
|
|
20231108,154400,150956195,3690,3690,3690,3690,0
|
|
20231108,154300,150956195,3690,3690,3690,3690,0
|
|
20231108,154200,150956195,3690,3690,3690,3690,0
|
|
20231108,154100,150956195,3690,3690,3690,3690,0
|
|
20231108,154000,150956195,3690,3690,3690,3690,0
|
|
20231108,153900,150956195,3690,3690,3690,3690,0
|
|
20231108,153800,150956195,3690,3690,3690,3690,0
|
|
20231108,153700,150956195,3690,3690,3690,3690,0
|
|
20231108,153600,150956195,3690,3690,3690,3690,0
|
|
20231108,153500,150956195,3690,3690,3690,3690,0
|
|
20231108,153400,150956195,3690,3690,3690,3690,0
|
|
20231108,153300,150956195,3690,3690,3690,3690,0
|
|
20231108,153200,150956195,3690,3690,3690,3690,0
|
|
20231108,153100,150956195,3690,3690,3690,3690,0
|
|
20231108,153000,150956195,3690,3690,3690,3690,6920
|
|
20231108,152900,138188795,3700,3700,3700,3700,0
|
|
20231108,152800,138188795,3700,3700,3700,3700,0
|
|
20231108,152700,138188795,3700,3700,3700,3700,0
|
|
20231108,152600,138188795,3700,3700,3700,3700,0
|
|
20231108,152500,138188795,3700,3700,3700,3700,0
|
|
20231108,152400,138188795,3700,3700,3700,3700,0
|
|
20231108,152300,138188795,3700,3700,3700,3700,0
|
|
20231108,152200,138188795,3700,3700,3700,3700,0
|
|
20231108,152100,138188795,3700,3700,3700,3700,0
|
|
20231108,152000,138188795,3700,3700,3700,3700,0
|
|
20231108,151900,138188795,3700,3700,3700,3700,0
|
|
20231108,151800,138188795,3700,3690,3700,3690,520
|
|
20231108,151700,136269985,3690,3690,3690,3690,128
|
|
20231108,151600,135797665,3700,3700,3700,3700,2
|
|
20231108,151500,135790265,3690,3705,3705,3690,7
|
|
20231108,151400,135764420,3705,3705,3705,3705,0
|
|
20231108,151300,135764420,3705,3705,3705,3705,0
|
|
20231108,151200,135764420,3705,3705,3705,3705,0
|
|
20231108,151100,135764420,3705,3705,3705,3705,1
|
|
20231108,151000,135760715,3690,3695,3695,3690,531
|
|
20231108,150900,133798720,3710,3710,3710,3710,0
|
|
20231108,150800,133798720,3710,3710,3710,3710,0
|
|
20231108,150700,133798720,3710,3710,3710,3710,0
|
|
20231108,150600,133798720,3710,3710,3710,3710,603
|
|
20231108,150500,131561590,3715,3715,3715,3715,1
|
|
20231108,150400,131557875,3700,3700,3700,3700,0
|
|
20231108,150300,131557875,3700,3700,3700,3700,0
|
|
20231108,150200,131557875,3700,3700,3700,3700,0
|
|
20231108,150100,131557875,3700,3700,3700,3700,0
|
|
20231108,150000,131557875,3700,3700,3700,3700,113
|
|
20231108,145900,131139775,3715,3715,3715,3715,0
|
|
20231108,145800,131139775,3715,3705,3715,3705,2
|
|
20231108,145700,131132355,3715,3705,3715,3705,7
|
|
20231108,145600,131106410,3700,3700,3700,3700,197
|
|
20231108,145500,130377510,3700,3700,3700,3700,0
|
|
20231108,145400,130377510,3700,3700,3700,3700,30
|
|
20231108,145300,130266510,3705,3705,3705,3705,0
|
|
20231108,145200,130266510,3705,3705,3705,3705,5
|
|
20231108,145100,130247985,3705,3700,3705,3700,3
|
|
20231108,145000,130236875,3705,3690,3705,3690,201
|
|
20231108,144900,129495170,3715,3715,3715,3715,0
|
|
20231108,144800,129495170,3715,3700,3715,3700,121
|
|
20231108,144700,129047325,3695,3695,3700,3695,123
|
|
20231108,144600,128592580,3690,3695,3695,3690,21
|
|
20231108,144500,128515060,3695,3700,3700,3695,37
|
|
20231108,144400,128378190,3700,3690,3700,3690,712
|
|
20231108,144300,125750900,3700,3690,3700,3690,9
|
|
20231108,144200,125717620,3690,3700,3700,3690,12
|
|
20231108,144100,125673280,3695,3695,3695,3695,50
|
|
20231108,144000,125488530,3700,3695,3700,3695,1144
|
|
20231108,143900,121261395,3700,3700,3700,3700,0
|
|
20231108,143800,121261395,3700,3700,3700,3700,0
|
|
20231108,143700,121261395,3700,3710,3710,3700,335
|
|
20231108,143600,120021795,3710,3710,3710,3710,10
|
|
20231108,143500,119984695,3710,3710,3710,3710,0
|
|
20231108,143400,119984695,3710,3710,3710,3710,0
|
|
20231108,143300,119984695,3710,3710,3710,3710,10
|
|
20231108,143200,119947595,3700,3700,3700,3700,27
|
|
20231108,143100,119847695,3710,3710,3710,3710,10
|
|
20231108,143000,119810595,3715,3715,3715,3715,0
|
|
20231108,142900,119810595,3715,3715,3715,3715,0
|
|
20231108,142800,119810595,3715,3715,3715,3715,0
|
|
20231108,142700,119810595,3715,3715,3715,3715,0
|
|
20231108,142600,119810595,3715,3715,3715,3715,1
|
|
20231108,142500,119806880,3705,3705,3705,3705,25
|
|
20231108,142400,119714255,3705,3705,3705,3705,375
|
|
20231108,142300,118324880,3705,3705,3705,3705,10
|
|
20231108,142200,118287830,3705,3705,3705,3705,5
|
|
20231108,142100,118269305,3705,3705,3705,3705,0
|
|
20231108,142000,118269305,3705,3705,3705,3705,1
|
|
20231108,141900,118265600,3700,3700,3700,3700,200
|
|
20231108,141800,117525600,3705,3705,3705,3705,0
|
|
20231108,141700,117525600,3705,3705,3705,3705,0
|
|
20231108,141600,117525600,3705,3705,3705,3705,0
|
|
20231108,141500,117525600,3705,3705,3705,3705,0
|
|
20231108,141400,117525600,3705,3705,3705,3705,0
|
|
20231108,141300,117525600,3705,3705,3705,3705,0
|
|
20231108,141200,117525600,3705,3705,3705,3705,0
|
|
20231108,141100,117525600,3705,3705,3705,3705,0
|
|
20231108,141000,117525600,3705,3695,3705,3695,102
|
|
20231108,140900,117148690,3710,3710,3710,3710,0
|
|
20231108,140800,117148690,3710,3710,3710,3710,0
|
|
20231108,140700,117148690,3710,3710,3710,3710,0
|
|
20231108,140600,117148690,3710,3710,3710,3710,0
|
|
20231108,140500,117148690,3710,3710,3710,3710,6
|
|
20231108,140400,117126430,3715,3695,3715,3695,531
|
|
20231108,140300,115164365,3725,3725,3725,3725,0
|
|
20231108,140200,115164365,3725,3725,3725,3725,0
|
|
20231108,140100,115164365,3725,3725,3725,3725,0
|
|
20231108,140000,115164365,3725,3725,3725,3725,0
|
|
20231108,135900,115164365,3725,3725,3725,3725,0
|
|
20231108,135800,115164365,3725,3725,3725,3725,0
|
|
20231108,135700,115164365,3725,3725,3725,3725,0
|
|
20231108,135600,115164365,3725,3725,3725,3725,0
|
|
20231108,135500,115164365,3725,3725,3725,3725,1
|
|
20231108,135400,115160640,3710,3710,3710,3710,0
|
|
20231108,135300,115160640,3710,3710,3710,3710,274
|
|
20231108,135200,114144100,3710,3710,3710,3710,0
|
|
20231108,135100,114144100,3710,3710,3710,3710,0
|
|
20231108,135000,114144100,3710,3710,3710,3710,0
|
|
20231108,134900,114144100,3710,3710,3710,3710,0
|
|
20231108,134800,114144100,3710,3710,3710,3710,0
|
|
20231108,134700,114144100,3710,3710,3710,3710,0
|
|
20231108,134600,114144100,3710,3710,3710,3710,0
|
|
20231108,134500,114144100,3710,3710,3710,3710,148
|
|
20231108,134400,113595020,3710,3710,3710,3710,0
|
|
20231108,134300,113595020,3710,3710,3710,3710,0
|
|
20231108,134200,113595020,3710,3710,3710,3710,0
|
|
20231108,134100,113595020,3710,3710,3710,3710,1
|
|
20231108,134000,113591310,3700,3700,3700,3700,0
|
|
20231108,133900,113591310,3700,3700,3700,3700,354
|
|
20231108,133800,112281510,3695,3695,3695,3695,297
|
|
20231108,133700,111184095,3695,3695,3695,3695,2
|
|
20231108,133600,111176705,3695,3695,3695,3695,0
|
|
20231108,133500,111176705,3695,3695,3695,3695,2
|
|
20231108,133400,111169315,3695,3695,3695,3695,1
|
|
20231108,133300,111165620,3680,3680,3680,3680,0
|
|
20231108,133200,111165620,3680,3695,3695,3680,250
|
|
20231108,133100,110245555,3680,3680,3680,3680,213
|
|
20231108,133000,109461715,3700,3690,3700,3670,4989
|
|
20231108,132900,91107425,3695,3700,3710,3695,659
|
|
20231108,132800,88671655,3730,3700,3730,3700,234
|
|
20231108,132700,87804970,3700,3710,3710,3700,149
|
|
20231108,132600,87253660,3700,3750,3750,3700,3003
|
|
20231108,132500,76117605,3760,3760,3760,3760,0
|
|
20231108,132400,76117605,3760,3760,3760,3760,0
|
|
20231108,132300,76117605,3760,3760,3760,3760,1
|
|
20231108,132200,76113845,3760,3760,3760,3760,1
|
|
20231108,132100,76110085,3780,3780,3780,3780,0
|
|
20231108,132000,76110085,3780,3735,3780,3735,50
|
|
20231108,131900,75923290,3735,3730,3735,3730,7
|
|
20231108,131800,75897175,3730,3730,3730,3730,33
|
|
20231108,131700,75774085,3720,3720,3720,3720,0
|
|
20231108,131600,75774085,3720,3725,3725,3720,101
|
|
20231108,131500,75398200,3730,3730,3730,3730,1
|
|
20231108,131400,75394470,3730,3730,3730,3730,6
|
|
20231108,131300,75372090,3730,3730,3730,3730,0
|
|
20231108,131200,75372090,3730,3730,3730,3730,0
|
|
20231108,131100,75372090,3730,3730,3730,3730,6
|
|
20231108,131000,75349710,3725,3725,3725,3720,96
|
|
20231108,130900,74992215,3725,3720,3725,3720,96
|
|
20231108,130800,74635085,3735,3735,3735,3735,0
|
|
20231108,130700,74635085,3735,3735,3735,3735,0
|
|
20231108,130600,74635085,3735,3735,3735,3735,0
|
|
20231108,130500,74635085,3735,3735,3735,3735,0
|
|
20231108,130400,74635085,3735,3735,3735,3735,0
|
|
20231108,130300,74635085,3735,3735,3735,3735,0
|
|
20231108,130200,74635085,3735,3735,3735,3735,0
|
|
20231108,130100,74635085,3735,3735,3735,3735,0
|
|
20231108,130000,74635085,3735,3735,3735,3735,0
|
|
20231108,125900,74635085,3735,3735,3735,3735,0
|
|
20231108,125800,74635085,3735,3735,3735,3735,0
|
|
20231108,125700,74635085,3735,3735,3735,3735,0
|
|
20231108,125600,74635085,3735,3735,3735,3735,0
|
|
20231108,125500,74635085,3735,3735,3735,3735,0
|
|
20231108,125400,74635085,3735,3735,3735,3735,0
|
|
20231108,125300,74635085,3735,3735,3735,3735,0
|
|
20231108,125200,74635085,3735,3735,3735,3735,0
|
|
20231108,125100,74635085,3735,3735,3735,3735,0
|
|
20231108,125000,74635085,3735,3735,3735,3735,0
|
|
20231108,124900,74635085,3735,3735,3735,3735,0
|
|
20231108,124800,74635085,3735,3735,3735,3735,0
|
|
20231108,124700,74635085,3735,3735,3735,3735,0
|
|
20231108,124600,74635085,3735,3735,3735,3735,0
|
|
20231108,124500,74635085,3735,3735,3735,3735,0
|
|
20231108,124400,74635085,3735,3735,3735,3735,0
|
|
20231108,124300,74635085,3735,3735,3735,3735,0
|
|
20231108,124200,74635085,3735,3735,3735,3735,0
|
|
20231108,124100,74635085,3735,3735,3735,3735,0
|
|
20231108,124000,74635085,3735,3735,3735,3735,0
|
|
20231108,123900,74635085,3735,3735,3735,3735,0
|
|
20231108,123800,74635085,3735,3735,3735,3735,0
|
|
20231108,123700,74635085,3735,3735,3735,3735,0
|
|
20231108,123600,74635085,3735,3735,3735,3735,0
|
|
20231108,123500,74635085,3735,3735,3735,3735,0
|
|
20231108,123400,74635085,3735,3735,3735,3735,0
|
|
20231108,123300,74635085,3735,3735,3735,3735,0
|
|
20231108,123200,74635085,3735,3730,3735,3715,6
|
|
20231108,123100,74612760,3735,3735,3735,3735,0
|
|
20231108,123000,74612760,3735,3735,3735,3735,0
|
|
20231108,122900,74612760,3735,3735,3735,3735,40
|
|
20231108,122800,74463360,3740,3740,3740,3740,56
|
|
20231108,122700,74253920,3745,3720,3785,3720,1531
|
|
20231108,122600,68537365,3720,3720,3720,3720,0
|
|
20231108,122500,68537365,3720,3720,3720,3720,0
|
|
20231108,122400,68537365,3720,3710,3720,3710,38
|
|
20231108,122300,68396375,3720,3710,3720,3710,38
|
|
20231108,122200,68255295,3720,3720,3720,3720,0
|
|
20231108,122100,68255295,3720,3720,3720,3720,0
|
|
20231108,122000,68255295,3720,3720,3720,3720,1
|
|
20231108,121900,68251575,3705,3710,3710,3705,2
|
|
20231108,121800,68244160,3720,3715,3720,3715,2
|
|
20231108,121700,68236725,3705,3720,3740,3705,1802
|
|
20231108,121600,61546030,3725,3735,3735,3725,100
|
|
20231108,121500,61173040,3760,3760,3760,3760,0
|
|
20231108,121400,61173040,3760,3760,3760,3760,0
|
|
20231108,121300,61173040,3760,3760,3760,3760,0
|
|
20231108,121200,61173040,3760,3760,3760,3760,0
|
|
20231108,121100,61173040,3760,3760,3760,3760,0
|
|
20231108,121000,61173040,3760,3760,3760,3760,0
|
|
20231108,120900,61173040,3760,3760,3760,3760,10
|
|
20231108,120800,61135440,3770,3770,3770,3770,0
|
|
20231108,120700,61135440,3770,3770,3770,3770,0
|
|
20231108,120600,61135440,3770,3770,3770,3770,0
|
|
20231108,120500,61135440,3770,3770,3770,3770,100
|
|
20231108,120400,60758440,3785,3745,3785,3745,1354
|
|
20231108,120300,55663735,3750,3750,3750,3750,0
|
|
20231108,120200,55663735,3750,3750,3750,3750,0
|
|
20231108,120100,55663735,3750,3750,3750,3750,0
|
|
20231108,120000,55663735,3750,3750,3750,3750,0
|
|
20231108,115900,55663735,3750,3750,3750,3750,0
|
|
20231108,115800,55663735,3750,3750,3750,3750,0
|
|
20231108,115700,55663735,3750,3750,3750,3750,1
|
|
20231108,115600,55659985,3730,3730,3730,3730,0
|
|
20231108,115500,55659985,3730,3735,3735,3730,316
|
|
20231108,115400,54480900,3755,3755,3755,3755,0
|
|
20231108,115300,54480900,3755,3755,3755,3755,0
|
|
20231108,115200,54480900,3755,3755,3755,3755,0
|
|
20231108,115100,54480900,3755,3755,3755,3755,0
|
|
20231108,115000,54480900,3755,3755,3755,3755,0
|
|
20231108,114900,54480900,3755,3755,3755,3755,0
|
|
20231108,114800,54480900,3755,3755,3755,3755,0
|
|
20231108,114700,54480900,3755,3755,3755,3755,0
|
|
20231108,114600,54480900,3755,3755,3755,3755,0
|
|
20231108,114500,54480900,3755,3755,3755,3755,0
|
|
20231108,114400,54480900,3755,3755,3755,3755,0
|
|
20231108,114300,54480900,3755,3755,3755,3755,0
|
|
20231108,114200,54480900,3755,3755,3755,3755,0
|
|
20231108,114100,54480900,3755,3755,3755,3755,0
|
|
20231108,114000,54480900,3755,3755,3755,3755,0
|
|
20231108,113900,54480900,3755,3755,3755,3755,0
|
|
20231108,113800,54480900,3755,3755,3755,3755,0
|
|
20231108,113700,54480900,3755,3755,3755,3755,0
|
|
20231108,113600,54480900,3755,3755,3755,3755,0
|
|
20231108,113500,54480900,3755,3755,3755,3755,1
|
|
20231108,113400,54477145,3755,3755,3755,3755,0
|
|
20231108,113300,54477145,3755,3755,3755,3755,0
|
|
20231108,113200,54477145,3755,3755,3755,3755,0
|
|
20231108,113100,54477145,3755,3755,3755,3755,57
|
|
20231108,113000,54263110,3750,3750,3750,3750,0
|
|
20231108,112900,54263110,3750,3750,3750,3750,212
|
|
20231108,112800,53468110,3755,3755,3755,3755,0
|
|
20231108,112700,53468110,3755,3755,3755,3755,0
|
|
20231108,112600,53468110,3755,3755,3755,3755,0
|
|
20231108,112500,53468110,3755,3755,3755,3755,0
|
|
20231108,112400,53468110,3755,3735,3755,3735,54
|
|
20231108,112300,53266400,3735,3735,3735,3735,0
|
|
20231108,112200,53266400,3735,3735,3735,3735,0
|
|
20231108,112100,53266400,3735,3735,3735,3735,391
|
|
20231108,112000,51806015,3730,3725,3730,3720,116
|
|
20231108,111900,51374070,3725,3730,3730,3725,29
|
|
20231108,111800,51265915,3730,3730,3730,3730,0
|
|
20231108,111700,51265915,3730,3730,3730,3730,0
|
|
20231108,111600,51265915,3730,3730,3730,3730,0
|
|
20231108,111500,51265915,3730,3730,3730,3730,200
|
|
20231108,111400,50519915,3730,3730,3730,3730,0
|
|
20231108,111300,50519915,3730,3730,3730,3730,0
|
|
20231108,111200,50519915,3730,3730,3730,3730,0
|
|
20231108,111100,50519915,3730,3730,3730,3730,134
|
|
20231108,111000,50020095,3730,3730,3730,3730,0
|
|
20231108,110900,50020095,3730,3730,3730,3730,0
|
|
20231108,110800,50020095,3730,3730,3730,3730,0
|
|
20231108,110700,50020095,3730,3730,3730,3730,0
|
|
20231108,110600,50020095,3730,3730,3730,3730,50
|
|
20231108,110500,49833595,3730,3730,3730,3730,0
|
|
20231108,110400,49833595,3730,3730,3730,3730,3
|
|
20231108,110300,49822405,3730,3730,3730,3725,174
|
|
20231108,110200,49174185,3730,3730,3730,3730,4
|
|
20231108,110100,49159265,3725,3730,3730,3725,54
|
|
20231108,110000,48957870,3725,3720,3725,3720,1080
|
|
20231108,105900,44934910,3720,3720,3720,3720,150
|
|
20231108,105800,44376910,3710,3710,3710,3710,0
|
|
20231108,105700,44376910,3710,3710,3710,3710,230
|
|
20231108,105600,43523610,3710,3710,3710,3710,150
|
|
20231108,105500,42967110,3710,3710,3710,3710,10
|
|
20231108,105400,42930010,3720,3720,3720,3720,100
|
|
20231108,105300,42558010,3720,3720,3720,3720,0
|
|
20231108,105200,42558010,3720,3720,3720,3720,0
|
|
20231108,105100,42558010,3720,3720,3720,3720,0
|
|
20231108,105000,42558010,3720,3720,3720,3720,0
|
|
20231108,104900,42558010,3720,3720,3720,3720,0
|
|
20231108,104800,42558010,3720,3720,3720,3720,290
|
|
20231108,104700,41479210,3725,3725,3725,3725,0
|
|
20231108,104600,41479210,3725,3725,3725,3725,0
|
|
20231108,104500,41479210,3725,3725,3725,3725,54
|
|
20231108,104400,41278060,3725,3720,3725,3720,111
|
|
20231108,104300,40865135,3720,3720,3720,3720,0
|
|
20231108,104200,40865135,3720,3720,3720,3720,0
|
|
20231108,104100,40865135,3720,3720,3720,3720,0
|
|
20231108,104000,40865135,3720,3720,3720,3720,0
|
|
20231108,103900,40865135,3720,3720,3720,3720,1
|
|
20231108,103800,40861415,3700,3700,3700,3700,0
|
|
20231108,103700,40861415,3700,3700,3700,3700,0
|
|
20231108,103600,40861415,3700,3700,3700,3700,1
|
|
20231108,103500,40857715,3720,3720,3720,3720,1
|
|
20231108,103400,40853995,3700,3715,3720,3700,14
|
|
20231108,103300,40801995,3710,3700,3710,3700,2
|
|
20231108,103200,40794585,3710,3710,3710,3705,3
|
|
20231108,103100,40783460,3725,3725,3725,3725,0
|
|
20231108,103000,40783460,3725,3725,3725,3725,1
|
|
20231108,102900,40779735,3705,3730,3730,3705,569
|
|
20231108,102800,38666925,3715,3715,3715,3715,133
|
|
20231108,102700,38172830,3720,3715,3720,3715,31
|
|
20231108,102600,38057660,3720,3720,3720,3720,72
|
|
20231108,102500,37789820,3720,3720,3720,3720,1
|
|
20231108,102400,37786100,3720,3720,3720,3720,0
|
|
20231108,102300,37786100,3720,3720,3720,3720,0
|
|
20231108,102200,37786100,3720,3720,3720,3720,0
|
|
20231108,102100,37786100,3720,3730,3730,3720,584
|
|
20231108,102000,35613580,3730,3735,3735,3730,814
|
|
20231108,101900,32577355,3755,3755,3755,3755,0
|
|
20231108,101800,32577355,3755,3755,3755,3755,0
|
|
20231108,101700,32577355,3755,3755,3755,3755,1
|
|
20231108,101600,32573600,3730,3730,3730,3730,0
|
|
20231108,101500,32573600,3730,3730,3730,3730,204
|
|
20231108,101400,31812680,3720,3770,3770,3720,502
|
|
20231108,101300,29938825,3745,3745,3745,3745,0
|
|
20231108,101200,29938825,3745,3775,3775,3745,301
|
|
20231108,101100,28811545,3770,3770,3770,3770,0
|
|
20231108,101000,28811545,3770,3770,3770,3770,0
|
|
20231108,100900,28811545,3770,3770,3770,3770,0
|
|
20231108,100800,28811545,3770,3770,3770,3770,0
|
|
20231108,100700,28811545,3770,3770,3770,3770,0
|
|
20231108,100600,28811545,3770,3770,3770,3770,0
|
|
20231108,100500,28811545,3770,3765,3770,3765,2
|
|
20231108,100400,28804010,3750,3770,3770,3750,389
|
|
20231108,100300,27345210,3760,3760,3760,3760,0
|
|
20231108,100200,27345210,3760,3760,3760,3760,0
|
|
20231108,100100,27345210,3760,3760,3760,3760,0
|
|
20231108,100000,27345210,3760,3760,3760,3760,0
|
|
20231108,095900,27345210,3760,3760,3760,3760,0
|
|
20231108,095800,27345210,3760,3760,3760,3760,39
|
|
20231108,095700,27198570,3780,3780,3780,3780,0
|
|
20231108,095600,27198570,3780,3780,3780,3780,0
|
|
20231108,095500,27198570,3780,3780,3780,3780,2
|
|
20231108,095400,27191010,3780,3780,3780,3780,4
|
|
20231108,095300,27175890,3760,3760,3760,3760,0
|
|
20231108,095200,27175890,3760,3780,3780,3760,8
|
|
20231108,095100,27145670,3780,3780,3780,3780,0
|
|
20231108,095000,27145670,3780,3780,3780,3780,0
|
|
20231108,094900,27145670,3780,3780,3780,3780,0
|
|
20231108,094800,27145670,3780,3780,3780,3780,26
|
|
20231108,094700,27047390,3780,3780,3780,3780,0
|
|
20231108,094600,27047390,3780,3780,3780,3780,2914
|
|
20231108,094500,16032470,3780,3780,3780,3780,0
|
|
20231108,094400,16032470,3780,3780,3780,3780,0
|
|
20231108,094300,16032470,3780,3780,3780,3780,0
|
|
20231108,094200,16032470,3780,3780,3780,3780,130
|
|
20231108,094100,15541070,3780,3780,3780,3780,0
|
|
20231108,094000,15541070,3780,3780,3780,3780,0
|
|
20231108,093900,15541070,3780,3780,3780,3780,0
|
|
20231108,093800,15541070,3780,3780,3780,3780,0
|
|
20231108,093700,15541070,3780,3780,3780,3780,0
|
|
20231108,093600,15541070,3780,3780,3780,3780,1
|
|
20231108,093500,15537290,3780,3780,3780,3780,0
|
|
20231108,093400,15537290,3780,3780,3780,3780,49
|
|
20231108,093300,15352070,3785,3785,3785,3785,0
|
|
20231108,093200,15352070,3785,3785,3785,3785,0
|
|
20231108,093100,15352070,3785,3785,3785,3785,109
|
|
20231108,093000,14939505,3765,3765,3765,3765,57
|
|
20231108,092900,14724900,3765,3785,3785,3765,7
|
|
20231108,092800,14698525,3765,3765,3765,3765,0
|
|
20231108,092700,14698525,3765,3765,3765,3765,0
|
|
20231108,092600,14698525,3765,3765,3765,3765,6
|
|
20231108,092500,14675935,3785,3785,3785,3785,0
|
|
20231108,092400,14675935,3785,3780,3785,3780,8
|
|
20231108,092300,14645690,3765,3765,3765,3765,11
|
|
20231108,092200,14604275,3785,3785,3785,3785,26
|
|
20231108,092100,14505865,3785,3785,3785,3785,0
|
|
20231108,092000,14505865,3785,3785,3785,3785,1
|
|
20231108,091900,14502080,3765,3765,3765,3765,23
|
|
20231108,091800,14415485,3785,3785,3785,3785,0
|
|
20231108,091700,14415485,3785,3785,3785,3785,1
|
|
20231108,091600,14411700,3770,3770,3770,3770,19
|
|
20231108,091500,14340070,3795,3795,3795,3795,0
|
|
20231108,091400,14340070,3795,3795,3795,3795,0
|
|
20231108,091300,14340070,3795,3795,3795,3795,2
|
|
20231108,091200,14332480,3765,3795,3795,3765,9
|
|
20231108,091100,14298355,3755,3755,3755,3755,1
|
|
20231108,091000,14294600,3755,3755,3755,3755,1
|
|
20231108,090900,14290845,3760,3750,3760,3750,51
|
|
20231108,090800,14099585,3675,3780,3800,3675,1966
|
|
20231108,090700,6739110,3780,3780,3780,3780,1
|
|
20231108,090600,6735330,3800,3800,3800,3780,3
|
|
20231108,090500,6723950,3780,3795,3795,3780,336
|
|
20231108,090400,5449100,3800,3795,3800,3785,426
|
|
20231108,090300,3832435,3795,3780,3795,3780,28
|
|
20231108,090200,3726190,3780,3780,3780,3780,0
|
|
20231108,090100,3726190,3780,3785,3785,3780,182
|
|
20231108,090000,3037565,3785,3815,3815,3785,276
|