602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,185900,17182565,2075,2075,2075,2075,12
|
|
20231102,185800,17182565,2075,2075,2075,2075,0
|
|
20231102,185700,17182565,2075,2075,2075,2075,0
|
|
20231102,185600,17182565,2075,2075,2075,2075,0
|
|
20231102,185500,17182565,2075,2075,2075,2075,0
|
|
20231102,185400,17182565,2075,2075,2075,2075,0
|
|
20231102,185300,17182565,2075,2075,2075,2075,0
|
|
20231102,185200,17182565,2075,2075,2075,2075,0
|
|
20231102,185100,17182565,2075,2075,2075,2075,0
|
|
20231102,185000,17182565,2075,2075,2075,2075,0
|
|
20231102,184900,17182565,2075,2075,2075,2075,0
|
|
20231102,184800,17182565,2075,2075,2075,2075,0
|
|
20231102,184700,17182565,2075,2075,2075,2075,0
|
|
20231102,184600,17182565,2075,2075,2075,2075,0
|
|
20231102,184500,17182565,2075,2075,2075,2075,0
|
|
20231102,184400,17182565,2075,2075,2075,2075,0
|
|
20231102,184300,17182565,2075,2075,2075,2075,0
|
|
20231102,184200,17182565,2075,2075,2075,2075,0
|
|
20231102,184100,17182565,2075,2075,2075,2075,0
|
|
20231102,184000,17182565,2075,2075,2075,2075,0
|
|
20231102,183900,17182565,2075,2075,2075,2075,0
|
|
20231102,183800,17182565,2075,2075,2075,2075,0
|
|
20231102,183700,17182565,2075,2075,2075,2075,0
|
|
20231102,183600,17182565,2075,2075,2075,2075,0
|
|
20231102,183500,17182565,2075,2075,2075,2075,0
|
|
20231102,183400,17182565,2075,2075,2075,2075,0
|
|
20231102,183300,17182565,2075,2075,2075,2075,0
|
|
20231102,183200,17182565,2075,2075,2075,2075,0
|
|
20231102,183100,17182565,2075,2075,2075,2075,0
|
|
20231102,183000,17182565,2075,2075,2075,2075,0
|
|
20231102,182900,17182565,2075,2075,2075,2075,12
|
|
20231102,182800,17182565,2075,2075,2075,2075,0
|
|
20231102,182700,17182565,2075,2075,2075,2075,0
|
|
20231102,182600,17182565,2075,2075,2075,2075,0
|
|
20231102,182500,17182565,2075,2075,2075,2075,0
|
|
20231102,182400,17182565,2075,2075,2075,2075,0
|
|
20231102,182300,17182565,2075,2075,2075,2075,0
|
|
20231102,182200,17182565,2075,2075,2075,2075,0
|
|
20231102,182100,17182565,2075,2075,2075,2075,0
|
|
20231102,182000,17182565,2075,2075,2075,2075,0
|
|
20231102,181900,17182565,2075,2075,2075,2075,0
|
|
20231102,181800,17182565,2075,2075,2075,2075,0
|
|
20231102,181700,17182565,2075,2075,2075,2075,0
|
|
20231102,181600,17182565,2075,2075,2075,2075,0
|
|
20231102,181500,17182565,2075,2075,2075,2075,0
|
|
20231102,181400,17182565,2075,2075,2075,2075,0
|
|
20231102,181300,17182565,2075,2075,2075,2075,0
|
|
20231102,181200,17182565,2075,2075,2075,2075,0
|
|
20231102,181100,17182565,2075,2075,2075,2075,0
|
|
20231102,181000,17182565,2075,2075,2075,2075,0
|
|
20231102,180900,17182565,2075,2075,2075,2075,0
|
|
20231102,180800,17182565,2075,2075,2075,2075,0
|
|
20231102,180700,17182565,2075,2075,2075,2075,0
|
|
20231102,180600,17182565,2075,2075,2075,2075,0
|
|
20231102,180500,17182565,2075,2075,2075,2075,0
|
|
20231102,180400,17182565,2075,2075,2075,2075,0
|
|
20231102,180300,17182565,2075,2075,2075,2075,0
|
|
20231102,180200,17182565,2075,2075,2075,2075,0
|
|
20231102,180100,17182565,2075,2075,2075,2075,0
|
|
20231102,180000,17182565,2075,2075,2075,2075,0
|
|
20231102,175900,17182565,2075,2075,2075,2075,12
|
|
20231102,175800,17182565,2075,2075,2075,2075,0
|
|
20231102,175700,17182565,2075,2075,2075,2075,0
|
|
20231102,175600,17182565,2075,2075,2075,2075,0
|
|
20231102,175500,17182565,2075,2075,2075,2075,0
|
|
20231102,175400,17182565,2075,2075,2075,2075,0
|
|
20231102,175300,17182565,2075,2075,2075,2075,0
|
|
20231102,175200,17182565,2075,2075,2075,2075,0
|
|
20231102,175100,17182565,2075,2075,2075,2075,0
|
|
20231102,175000,17182565,2075,2075,2075,2075,0
|
|
20231102,174900,17182565,2075,2075,2075,2075,0
|
|
20231102,174800,17182565,2075,2075,2075,2075,0
|
|
20231102,174700,17182565,2075,2075,2075,2075,0
|
|
20231102,174600,17182565,2075,2075,2075,2075,0
|
|
20231102,174500,17182565,2075,2075,2075,2075,0
|
|
20231102,174400,17182565,2075,2075,2075,2075,0
|
|
20231102,174300,17182565,2075,2075,2075,2075,0
|
|
20231102,174200,17182565,2075,2075,2075,2075,0
|
|
20231102,174100,17182565,2075,2075,2075,2075,0
|
|
20231102,174000,17182565,2075,2075,2075,2075,0
|
|
20231102,173900,17182565,2075,2075,2075,2075,0
|
|
20231102,173800,17182565,2075,2075,2075,2075,0
|
|
20231102,173700,17182565,2075,2075,2075,2075,0
|
|
20231102,173600,17182565,2075,2075,2075,2075,0
|
|
20231102,173500,17182565,2075,2075,2075,2075,0
|
|
20231102,173400,17182565,2075,2075,2075,2075,0
|
|
20231102,173300,17182565,2075,2075,2075,2075,0
|
|
20231102,173200,17182565,2075,2075,2075,2075,0
|
|
20231102,173100,17182565,2075,2075,2075,2075,0
|
|
20231102,173000,17182565,2075,2075,2075,2075,0
|
|
20231102,172900,17182565,2075,2075,2075,2075,12
|
|
20231102,172800,17182565,2075,2075,2075,2075,0
|
|
20231102,172700,17182565,2075,2075,2075,2075,0
|
|
20231102,172600,17182565,2075,2075,2075,2075,0
|
|
20231102,172500,17182565,2075,2075,2075,2075,0
|
|
20231102,172400,17182565,2075,2075,2075,2075,0
|
|
20231102,172300,17182565,2075,2075,2075,2075,0
|
|
20231102,172200,17182565,2075,2075,2075,2075,0
|
|
20231102,172100,17182565,2075,2075,2075,2075,0
|
|
20231102,172000,17182565,2075,2075,2075,2075,0
|
|
20231102,171900,17182565,2075,2075,2075,2075,0
|
|
20231102,171800,17182565,2075,2075,2075,2075,0
|
|
20231102,171700,17182565,2075,2075,2075,2075,0
|
|
20231102,171600,17182565,2075,2075,2075,2075,0
|
|
20231102,171500,17182565,2075,2075,2075,2075,0
|
|
20231102,171400,17182565,2075,2075,2075,2075,0
|
|
20231102,171300,17182565,2075,2075,2075,2075,0
|
|
20231102,171200,17182565,2075,2075,2075,2075,0
|
|
20231102,171100,17182565,2075,2075,2075,2075,0
|
|
20231102,171000,17182565,2075,2075,2075,2075,0
|
|
20231102,170900,17182565,2075,2075,2075,2075,0
|
|
20231102,170800,17182565,2075,2075,2075,2075,0
|
|
20231102,170700,17182565,2075,2075,2075,2075,0
|
|
20231102,170600,17182565,2075,2075,2075,2075,0
|
|
20231102,170500,17182565,2075,2075,2075,2075,0
|
|
20231102,170400,17182565,2075,2075,2075,2075,0
|
|
20231102,170300,17182565,2075,2075,2075,2075,0
|
|
20231102,170200,17182565,2075,2075,2075,2075,0
|
|
20231102,170100,17182565,2075,2075,2075,2075,0
|
|
20231102,170000,17182565,2075,2075,2075,2075,0
|
|
20231102,165900,17182565,2075,2075,2075,2075,12
|
|
20231102,165800,17182565,2075,2075,2075,2075,0
|
|
20231102,165700,17182565,2075,2075,2075,2075,0
|
|
20231102,165600,17182565,2075,2075,2075,2075,0
|
|
20231102,165500,17182565,2075,2075,2075,2075,0
|
|
20231102,165400,17182565,2075,2075,2075,2075,0
|
|
20231102,165300,17182565,2075,2075,2075,2075,0
|
|
20231102,165200,17182565,2075,2075,2075,2075,0
|
|
20231102,165100,17182565,2075,2075,2075,2075,0
|
|
20231102,165000,17182565,2075,2075,2075,2075,0
|
|
20231102,164900,17182565,2075,2075,2075,2075,0
|
|
20231102,164800,17182565,2075,2075,2075,2075,0
|
|
20231102,164700,17182565,2075,2075,2075,2075,0
|
|
20231102,164600,17182565,2075,2075,2075,2075,0
|
|
20231102,164500,17182565,2075,2075,2075,2075,0
|
|
20231102,164400,17182565,2075,2075,2075,2075,0
|
|
20231102,164300,17182565,2075,2075,2075,2075,0
|
|
20231102,164200,17182565,2075,2075,2075,2075,0
|
|
20231102,164100,17182565,2075,2075,2075,2075,0
|
|
20231102,164000,17182565,2075,2075,2075,2075,0
|
|
20231102,163900,17182565,2075,2075,2075,2075,0
|
|
20231102,163800,17182565,2075,2075,2075,2075,0
|
|
20231102,163700,17182565,2075,2075,2075,2075,0
|
|
20231102,163600,17182565,2075,2075,2075,2075,0
|
|
20231102,163500,17182565,2075,2075,2075,2075,0
|
|
20231102,163400,17182565,2075,2075,2075,2075,0
|
|
20231102,163300,17182565,2075,2075,2075,2075,0
|
|
20231102,163200,17182565,2075,2075,2075,2075,0
|
|
20231102,163100,17182565,2075,2075,2075,2075,0
|
|
20231102,163000,17182565,2075,2075,2075,2075,0
|
|
20231102,162900,17182565,2075,2075,2075,2075,12
|
|
20231102,162800,17182565,2075,2075,2075,2075,0
|
|
20231102,162700,17182565,2075,2075,2075,2075,0
|
|
20231102,162600,17182565,2075,2075,2075,2075,0
|
|
20231102,162500,17182565,2075,2075,2075,2075,0
|
|
20231102,162400,17182565,2075,2075,2075,2075,0
|
|
20231102,162300,17182565,2075,2075,2075,2075,0
|
|
20231102,162200,17182565,2075,2075,2075,2075,0
|
|
20231102,162100,17182565,2075,2075,2075,2075,0
|
|
20231102,162000,17182565,2075,2075,2075,2075,0
|
|
20231102,161900,17182565,2075,2075,2075,2075,0
|
|
20231102,161800,17182565,2075,2075,2075,2075,0
|
|
20231102,161700,17182565,2075,2075,2075,2075,0
|
|
20231102,161600,17182565,2075,2075,2075,2075,0
|
|
20231102,161500,17182565,2075,2075,2075,2075,0
|
|
20231102,161400,17182565,2075,2075,2075,2075,0
|
|
20231102,161300,17182565,2075,2075,2075,2075,0
|
|
20231102,161200,17182565,2075,2075,2075,2075,0
|
|
20231102,161100,17182565,2075,2075,2075,2075,0
|
|
20231102,161000,17182565,2075,2075,2075,2075,0
|
|
20231102,160900,17182565,2075,2075,2075,2075,0
|
|
20231102,160800,17182565,2075,2075,2075,2075,0
|
|
20231102,160700,17182565,2075,2075,2075,2075,0
|
|
20231102,160600,17182565,2075,2075,2075,2075,0
|
|
20231102,160500,17182565,2075,2075,2075,2075,0
|
|
20231102,160400,17182565,2075,2075,2075,2075,0
|
|
20231102,160300,17182565,2075,2075,2075,2075,0
|
|
20231102,160200,17182565,2075,2075,2075,2075,0
|
|
20231102,160100,17182565,2075,2075,2075,2075,0
|
|
20231102,160000,17182565,2075,2075,2075,2075,0
|
|
20231102,155900,17182565,2075,2075,2075,2075,12
|
|
20231102,155800,17182565,2075,2075,2075,2075,0
|
|
20231102,155700,17182565,2075,2075,2075,2075,0
|
|
20231102,155600,17182565,2075,2075,2075,2075,0
|
|
20231102,155500,17182565,2075,2075,2075,2075,0
|
|
20231102,155400,17182565,2075,2075,2075,2075,0
|
|
20231102,155300,17182565,2075,2075,2075,2075,0
|
|
20231102,155200,17182565,2075,2075,2075,2075,0
|
|
20231102,155100,17182565,2075,2075,2075,2075,0
|
|
20231102,155000,17182565,2075,2075,2075,2075,0
|
|
20231102,154900,17182565,2075,2075,2075,2075,0
|
|
20231102,154800,17182565,2075,2075,2075,2075,0
|
|
20231102,154700,17182565,2075,2075,2075,2075,0
|
|
20231102,154600,17182565,2075,2075,2075,2075,0
|
|
20231102,154500,17182565,2075,2075,2075,2075,0
|
|
20231102,154400,17182565,2075,2075,2075,2075,0
|
|
20231102,154300,17182565,2075,2075,2075,2075,0
|
|
20231102,154200,17182565,2075,2075,2075,2075,0
|
|
20231102,154100,17182565,2075,2075,2075,2075,0
|
|
20231102,154000,17182565,2075,2075,2075,2075,0
|
|
20231102,153900,17182565,2075,2075,2075,2075,0
|
|
20231102,153800,17182565,2075,2075,2075,2075,0
|
|
20231102,153700,17182565,2075,2075,2075,2075,0
|
|
20231102,153600,17182565,2075,2075,2075,2075,0
|
|
20231102,153500,17182565,2075,2075,2075,2075,0
|
|
20231102,153400,17182565,2075,2075,2075,2075,0
|
|
20231102,153300,17182565,2075,2075,2075,2075,0
|
|
20231102,153200,17182565,2075,2075,2075,2075,0
|
|
20231102,153100,17182565,2075,2075,2075,2075,0
|
|
20231102,153000,17182565,2075,2075,2075,2075,12
|
|
20231102,152900,17157665,2075,2075,2075,2075,0
|
|
20231102,152800,17157665,2075,2075,2075,2075,0
|
|
20231102,152700,17157665,2075,2075,2075,2075,0
|
|
20231102,152600,17157665,2075,2075,2075,2075,0
|
|
20231102,152500,17157665,2075,2075,2075,2075,0
|
|
20231102,152400,17157665,2075,2075,2075,2075,0
|
|
20231102,152300,17157665,2075,2075,2075,2075,0
|
|
20231102,152200,17157665,2075,2075,2075,2075,0
|
|
20231102,152100,17157665,2075,2075,2075,2075,0
|
|
20231102,152000,17157665,2075,2075,2075,2075,0
|
|
20231102,151900,17157665,2075,2075,2075,2075,1
|
|
20231102,151800,17155590,2070,2070,2070,2070,0
|
|
20231102,151700,17155590,2070,2070,2070,2070,0
|
|
20231102,151600,17155590,2070,2075,2075,2070,201
|
|
20231102,151500,16739515,2070,2070,2070,2070,0
|
|
20231102,151400,16739515,2070,2070,2070,2070,34
|
|
20231102,151300,16669135,2075,2075,2075,2075,0
|
|
20231102,151200,16669135,2075,2075,2075,2075,0
|
|
20231102,151100,16669135,2075,2075,2075,2075,1
|
|
20231102,151000,16667060,2075,2075,2075,2075,0
|
|
20231102,150900,16667060,2075,2075,2075,2075,11
|
|
20231102,150800,16644235,2075,2075,2075,2075,0
|
|
20231102,150700,16644235,2075,2075,2075,2075,0
|
|
20231102,150600,16644235,2075,2075,2075,2075,1
|
|
20231102,150500,16642160,2075,2075,2075,2075,0
|
|
20231102,150400,16642160,2075,2075,2075,2075,0
|
|
20231102,150300,16642160,2075,2075,2075,2075,0
|
|
20231102,150200,16642160,2075,2075,2075,2075,1
|
|
20231102,150100,16640085,2070,2070,2070,2070,0
|
|
20231102,150000,16640085,2070,2070,2070,2070,0
|
|
20231102,145900,16640085,2070,2070,2070,2070,0
|
|
20231102,145800,16640085,2070,2070,2070,2070,0
|
|
20231102,145700,16640085,2070,2070,2070,2070,10
|
|
20231102,145600,16619385,2070,2070,2070,2070,1
|
|
20231102,145500,16617315,2060,2060,2060,2060,0
|
|
20231102,145400,16617315,2060,2060,2060,2060,0
|
|
20231102,145300,16617315,2060,2070,2070,2060,171
|
|
20231102,145200,16265045,2070,2070,2070,2070,0
|
|
20231102,145100,16265045,2070,2070,2070,2070,0
|
|
20231102,145000,16265045,2070,2070,2070,2070,1
|
|
20231102,144900,16262975,2070,2070,2070,2070,0
|
|
20231102,144800,16262975,2070,2070,2070,2070,201
|
|
20231102,144700,15846905,2070,2070,2070,2070,0
|
|
20231102,144600,15846905,2070,2070,2070,2070,0
|
|
20231102,144500,15846905,2070,2070,2070,2070,0
|
|
20231102,144400,15846905,2070,2065,2070,2065,3
|
|
20231102,144300,15840705,2065,2065,2065,2065,1
|
|
20231102,144200,15838640,2065,2065,2065,2065,11
|
|
20231102,144100,15815925,2065,2065,2065,2065,12
|
|
20231102,144000,15791145,2065,2065,2065,2065,0
|
|
20231102,143900,15791145,2065,2065,2065,2065,0
|
|
20231102,143800,15791145,2065,2065,2065,2065,0
|
|
20231102,143700,15791145,2065,2065,2065,2065,0
|
|
20231102,143600,15791145,2065,2065,2065,2065,0
|
|
20231102,143500,15791145,2065,2065,2065,2065,0
|
|
20231102,143400,15791145,2065,2065,2065,2065,0
|
|
20231102,143300,15791145,2065,2065,2065,2065,0
|
|
20231102,143200,15791145,2065,2065,2065,2065,3
|
|
20231102,143100,15784950,2065,2065,2065,2065,2
|
|
20231102,143000,15780820,2070,2070,2070,2070,0
|
|
20231102,142900,15780820,2070,2070,2070,2070,0
|
|
20231102,142800,15780820,2070,2070,2070,2070,0
|
|
20231102,142700,15780820,2070,2070,2070,2070,0
|
|
20231102,142600,15780820,2070,2070,2070,2070,0
|
|
20231102,142500,15780820,2070,2070,2070,2070,0
|
|
20231102,142400,15780820,2070,2070,2070,2070,0
|
|
20231102,142300,15780820,2070,2070,2070,2070,0
|
|
20231102,142200,15780820,2070,2070,2070,2070,340
|
|
20231102,142100,15077020,2065,2065,2065,2065,0
|
|
20231102,142000,15077020,2065,2065,2065,2065,0
|
|
20231102,141900,15077020,2065,2065,2065,2065,0
|
|
20231102,141800,15077020,2065,2065,2065,2065,0
|
|
20231102,141700,15077020,2065,2065,2065,2065,0
|
|
20231102,141600,15077020,2065,2065,2065,2065,0
|
|
20231102,141500,15077020,2065,2065,2065,2065,50
|
|
20231102,141400,14973770,2070,2070,2070,2070,0
|
|
20231102,141300,14973770,2070,2070,2070,2070,0
|
|
20231102,141200,14973770,2070,2070,2070,2070,0
|
|
20231102,141100,14973770,2070,2070,2070,2070,0
|
|
20231102,141000,14973770,2070,2070,2070,2070,0
|
|
20231102,140900,14973770,2070,2070,2070,2070,0
|
|
20231102,140800,14973770,2070,2070,2070,2070,0
|
|
20231102,140700,14973770,2070,2070,2070,2070,0
|
|
20231102,140600,14973770,2070,2070,2070,2070,0
|
|
20231102,140500,14973770,2070,2070,2070,2070,0
|
|
20231102,140400,14973770,2070,2070,2070,2070,0
|
|
20231102,140300,14973770,2070,2070,2070,2070,0
|
|
20231102,140200,14973770,2070,2070,2070,2070,0
|
|
20231102,140100,14973770,2070,2070,2070,2070,0
|
|
20231102,140000,14973770,2070,2060,2070,2060,108
|
|
20231102,135900,14751260,2070,2070,2070,2070,0
|
|
20231102,135800,14751260,2070,2070,2070,2070,0
|
|
20231102,135700,14751260,2070,2065,2070,2065,630
|
|
20231102,135600,13447430,2065,2065,2065,2065,0
|
|
20231102,135500,13447430,2065,2065,2065,2065,0
|
|
20231102,135400,13447430,2065,2065,2065,2065,0
|
|
20231102,135300,13447430,2065,2065,2065,2065,0
|
|
20231102,135200,13447430,2065,2065,2065,2065,0
|
|
20231102,135100,13447430,2065,2065,2065,2065,38
|
|
20231102,135000,13368960,2065,2065,2065,2065,0
|
|
20231102,134900,13368960,2065,2065,2065,2065,0
|
|
20231102,134800,13368960,2065,2065,2065,2065,100
|
|
20231102,134700,13162460,2070,2070,2070,2070,0
|
|
20231102,134600,13162460,2070,2070,2070,2070,0
|
|
20231102,134500,13162460,2070,2070,2070,2070,3
|
|
20231102,134400,13156250,2070,2070,2070,2070,5
|
|
20231102,134300,13145900,2075,2075,2075,2075,0
|
|
20231102,134200,13145900,2075,2075,2075,2075,0
|
|
20231102,134100,13145900,2075,2075,2075,2075,0
|
|
20231102,134000,13145900,2075,2075,2075,2075,0
|
|
20231102,133900,13145900,2075,2075,2075,2075,0
|
|
20231102,133800,13145900,2075,2075,2075,2075,0
|
|
20231102,133700,13145900,2075,2075,2075,2075,1
|
|
20231102,133600,13143825,2070,2070,2070,2070,0
|
|
20231102,133500,13143825,2070,2070,2070,2070,1
|
|
20231102,133400,13141755,2065,2065,2065,2065,0
|
|
20231102,133300,13141755,2065,2065,2065,2065,0
|
|
20231102,133200,13141755,2065,2070,2070,2065,56
|
|
20231102,133100,13026100,2070,2070,2070,2070,0
|
|
20231102,133000,13026100,2070,2070,2070,2070,24
|
|
20231102,132900,12976420,2070,2070,2070,2070,0
|
|
20231102,132800,12976420,2070,2070,2070,2070,0
|
|
20231102,132700,12976420,2070,2070,2070,2070,0
|
|
20231102,132600,12976420,2070,2070,2070,2070,0
|
|
20231102,132500,12976420,2070,2070,2070,2070,0
|
|
20231102,132400,12976420,2070,2070,2070,2070,18
|
|
20231102,132300,12939160,2080,2080,2080,2080,1
|
|
20231102,132200,12937080,2070,2070,2070,2070,0
|
|
20231102,132100,12937080,2070,2070,2070,2070,0
|
|
20231102,132000,12937080,2070,2070,2070,2070,0
|
|
20231102,131900,12937080,2070,2070,2070,2070,0
|
|
20231102,131800,12937080,2070,2070,2070,2070,0
|
|
20231102,131700,12937080,2070,2070,2070,2070,0
|
|
20231102,131600,12937080,2070,2070,2070,2070,0
|
|
20231102,131500,12937080,2070,2070,2070,2070,0
|
|
20231102,131400,12937080,2070,2070,2070,2070,0
|
|
20231102,131300,12937080,2070,2070,2070,2070,0
|
|
20231102,131200,12937080,2070,2070,2070,2070,0
|
|
20231102,131100,12937080,2070,2070,2070,2070,0
|
|
20231102,131000,12937080,2070,2070,2070,2070,10
|
|
20231102,130900,12916380,2070,2070,2070,2070,0
|
|
20231102,130800,12916380,2070,2070,2070,2070,0
|
|
20231102,130700,12916380,2070,2070,2070,2070,0
|
|
20231102,130600,12916380,2070,2070,2070,2070,0
|
|
20231102,130500,12916380,2070,2070,2070,2070,0
|
|
20231102,130400,12916380,2070,2070,2070,2070,452
|
|
20231102,130300,11980740,2075,2075,2075,2075,0
|
|
20231102,130200,11980740,2075,2075,2075,2075,0
|
|
20231102,130100,11980740,2075,2075,2075,2075,0
|
|
20231102,130000,11980740,2075,2075,2075,2075,0
|
|
20231102,125900,11980740,2075,2075,2075,2075,0
|
|
20231102,125800,11980740,2075,2075,2075,2075,1
|
|
20231102,125700,11978665,2075,2075,2075,2075,0
|
|
20231102,125600,11978665,2075,2075,2075,2075,0
|
|
20231102,125500,11978665,2075,2075,2075,2075,47
|
|
20231102,125400,11881140,2075,2075,2075,2075,488
|
|
20231102,125300,10868540,2075,2075,2075,2075,24
|
|
20231102,125200,10818740,2075,2075,2075,2075,0
|
|
20231102,125100,10818740,2075,2075,2075,2075,0
|
|
20231102,125000,10818740,2075,2075,2075,2075,0
|
|
20231102,124900,10818740,2075,2075,2075,2075,0
|
|
20231102,124800,10818740,2075,2075,2075,2075,0
|
|
20231102,124700,10818740,2075,2075,2075,2075,0
|
|
20231102,124600,10818740,2075,2075,2075,2075,0
|
|
20231102,124500,10818740,2075,2075,2075,2070,47
|
|
20231102,124400,10721325,2070,2070,2070,2070,0
|
|
20231102,124300,10721325,2070,2070,2070,2070,0
|
|
20231102,124200,10721325,2070,2070,2070,2070,400
|
|
20231102,124100,9893325,2075,2075,2075,2075,0
|
|
20231102,124000,9893325,2075,2075,2075,2075,0
|
|
20231102,123900,9893325,2075,2075,2075,2075,0
|
|
20231102,123800,9893325,2075,2075,2075,2075,0
|
|
20231102,123700,9893325,2075,2075,2075,2075,87
|
|
20231102,123600,9712800,2075,2075,2075,2075,392
|
|
20231102,123500,8899400,2075,2075,2075,2075,0
|
|
20231102,123400,8899400,2075,2075,2075,2075,0
|
|
20231102,123300,8899400,2075,2075,2075,2075,0
|
|
20231102,123200,8899400,2075,2075,2075,2075,0
|
|
20231102,123100,8899400,2075,2075,2075,2075,0
|
|
20231102,123000,8899400,2075,2075,2075,2075,0
|
|
20231102,122900,8899400,2075,2075,2075,2075,0
|
|
20231102,122800,8899400,2075,2075,2075,2075,1
|
|
20231102,122700,8897325,2075,2075,2075,2075,0
|
|
20231102,122600,8897325,2075,2075,2075,2075,0
|
|
20231102,122500,8897325,2075,2075,2075,2075,1
|
|
20231102,122400,8895250,2075,2075,2075,2075,0
|
|
20231102,122300,8895250,2075,2075,2075,2075,50
|
|
20231102,122200,8791500,2075,2075,2075,2075,150
|
|
20231102,122100,8480250,2075,2075,2075,2075,0
|
|
20231102,122000,8480250,2075,2075,2075,2075,0
|
|
20231102,121900,8480250,2075,2075,2075,2075,0
|
|
20231102,121800,8480250,2075,2075,2075,2075,150
|
|
20231102,121700,8169000,2075,2075,2075,2075,0
|
|
20231102,121600,8169000,2075,2075,2075,2075,200
|
|
20231102,121500,7754000,2070,2070,2070,2070,0
|
|
20231102,121400,7754000,2070,2070,2070,2070,0
|
|
20231102,121300,7754000,2070,2070,2070,2070,160
|
|
20231102,121200,7422800,2070,2070,2070,2070,0
|
|
20231102,121100,7422800,2070,2070,2070,2070,0
|
|
20231102,121000,7422800,2070,2070,2070,2070,0
|
|
20231102,120900,7422800,2070,2070,2070,2070,0
|
|
20231102,120800,7422800,2070,2070,2070,2070,0
|
|
20231102,120700,7422800,2070,2070,2070,2070,0
|
|
20231102,120600,7422800,2070,2070,2070,2070,0
|
|
20231102,120500,7422800,2070,2070,2070,2070,0
|
|
20231102,120400,7422800,2070,2070,2070,2070,0
|
|
20231102,120300,7422800,2070,2070,2070,2070,0
|
|
20231102,120200,7422800,2070,2070,2070,2070,0
|
|
20231102,120100,7422800,2070,2070,2070,2070,0
|
|
20231102,120000,7422800,2070,2070,2070,2070,0
|
|
20231102,115900,7422800,2070,2070,2070,2070,0
|
|
20231102,115800,7422800,2070,2070,2070,2070,0
|
|
20231102,115700,7422800,2070,2070,2070,2070,0
|
|
20231102,115600,7422800,2070,2070,2070,2070,0
|
|
20231102,115500,7422800,2070,2070,2070,2070,0
|
|
20231102,115400,7422800,2070,2070,2070,2070,500
|
|
20231102,115300,6387800,2070,2070,2070,2070,0
|
|
20231102,115200,6387800,2070,2070,2070,2070,0
|
|
20231102,115100,6387800,2070,2070,2070,2070,0
|
|
20231102,115000,6387800,2070,2070,2070,2070,50
|
|
20231102,114900,6284300,2075,2075,2075,2075,248
|
|
20231102,114800,5769700,2075,2075,2075,2075,0
|
|
20231102,114700,5769700,2075,2075,2075,2075,200
|
|
20231102,114600,5354700,2075,2075,2075,2075,90
|
|
20231102,114500,5167950,2075,2075,2075,2075,0
|
|
20231102,114400,5167950,2075,2075,2075,2075,0
|
|
20231102,114300,5167950,2075,2075,2075,2075,96
|
|
20231102,114200,4968750,2090,2090,2090,2090,0
|
|
20231102,114100,4968750,2090,2090,2090,2090,0
|
|
20231102,114000,4968750,2090,2090,2090,2090,0
|
|
20231102,113900,4968750,2090,2090,2090,2090,0
|
|
20231102,113800,4968750,2090,2090,2090,2090,0
|
|
20231102,113700,4968750,2090,2090,2090,2090,0
|
|
20231102,113600,4968750,2090,2090,2090,2090,0
|
|
20231102,113500,4968750,2090,2090,2090,2090,0
|
|
20231102,113400,4968750,2090,2090,2090,2090,0
|
|
20231102,113300,4968750,2090,2090,2090,2090,0
|
|
20231102,113200,4968750,2090,2090,2090,2090,0
|
|
20231102,113100,4968750,2090,2090,2090,2090,0
|
|
20231102,113000,4968750,2090,2090,2090,2090,0
|
|
20231102,112900,4968750,2090,2090,2090,2090,1
|
|
20231102,112800,4966660,2085,2085,2085,2085,2
|
|
20231102,112700,4962490,2090,2090,2090,2090,0
|
|
20231102,112600,4962490,2090,2090,2090,2090,20
|
|
20231102,112500,4920690,2090,2090,2090,2085,50
|
|
20231102,112400,4816195,2090,2090,2090,2090,0
|
|
20231102,112300,4816195,2090,2090,2090,2090,0
|
|
20231102,112200,4816195,2090,2090,2090,2090,0
|
|
20231102,112100,4816195,2090,2090,2090,2090,0
|
|
20231102,112000,4816195,2090,2090,2090,2090,0
|
|
20231102,111900,4816195,2090,2090,2090,2090,4
|
|
20231102,111800,4807835,2080,2080,2080,2080,0
|
|
20231102,111700,4807835,2080,2080,2080,2080,5
|
|
20231102,111600,4797435,2080,2090,2090,2080,24
|
|
20231102,111500,4747475,2080,2080,2080,2080,0
|
|
20231102,111400,4747475,2080,2080,2080,2080,0
|
|
20231102,111300,4747475,2080,2080,2080,2080,0
|
|
20231102,111200,4747475,2080,2080,2080,2080,90
|
|
20231102,111100,4560275,2080,2080,2080,2080,100
|
|
20231102,111000,4352275,2080,2080,2080,2080,0
|
|
20231102,110900,4352275,2080,2080,2080,2080,0
|
|
20231102,110800,4352275,2080,2080,2080,2080,1
|
|
20231102,110700,4350195,2085,2085,2085,2085,0
|
|
20231102,110600,4350195,2085,2085,2085,2085,0
|
|
20231102,110500,4350195,2085,2085,2085,2085,0
|
|
20231102,110400,4350195,2085,2085,2085,2085,109
|
|
20231102,110300,4122930,2085,2085,2085,2085,113
|
|
20231102,110200,3887325,2085,2085,2085,2085,28
|
|
20231102,110100,3828945,2085,2085,2085,2085,100
|
|
20231102,110000,3620445,2085,2085,2085,2085,110
|
|
20231102,105900,3391095,2080,2080,2080,2080,0
|
|
20231102,105800,3391095,2080,2080,2080,2080,0
|
|
20231102,105700,3391095,2080,2080,2080,2080,0
|
|
20231102,105600,3391095,2080,2080,2080,2080,0
|
|
20231102,105500,3391095,2080,2080,2080,2080,0
|
|
20231102,105400,3391095,2080,2080,2080,2080,0
|
|
20231102,105300,3391095,2080,2080,2080,2080,0
|
|
20231102,105200,3391095,2080,2080,2080,2080,0
|
|
20231102,105100,3391095,2080,2080,2080,2080,1
|
|
20231102,105000,3389015,2080,2080,2080,2080,0
|
|
20231102,104900,3389015,2080,2080,2080,2080,1
|
|
20231102,104800,3386935,2070,2070,2070,2070,0
|
|
20231102,104700,3386935,2070,2070,2070,2070,0
|
|
20231102,104600,3386935,2070,2070,2070,2070,111
|
|
20231102,104500,3157165,2070,2070,2070,2070,0
|
|
20231102,104400,3157165,2070,2070,2070,2070,0
|
|
20231102,104300,3157165,2070,2070,2070,2070,0
|
|
20231102,104200,3157165,2070,2070,2070,2070,0
|
|
20231102,104100,3157165,2070,2070,2070,2070,0
|
|
20231102,104000,3157165,2070,2070,2070,2070,0
|
|
20231102,103900,3157165,2070,2070,2070,2070,0
|
|
20231102,103800,3157165,2070,2070,2070,2070,0
|
|
20231102,103700,3157165,2070,2070,2070,2070,1
|
|
20231102,103600,3155095,2085,2085,2085,2085,0
|
|
20231102,103500,3155095,2085,2085,2085,2085,0
|
|
20231102,103400,3155095,2085,2080,2085,2080,41
|
|
20231102,103300,3069670,2085,2085,2085,2085,0
|
|
20231102,103200,3069670,2085,2085,2085,2085,0
|
|
20231102,103100,3069670,2085,2085,2085,2085,0
|
|
20231102,103000,3069670,2085,2085,2085,2085,0
|
|
20231102,102900,3069670,2085,2085,2085,2085,0
|
|
20231102,102800,3069670,2085,2075,2085,2070,348
|
|
20231102,102700,2347745,2085,2085,2085,2085,0
|
|
20231102,102600,2347745,2085,2085,2085,2085,0
|
|
20231102,102500,2347745,2085,2085,2085,2085,0
|
|
20231102,102400,2347745,2085,2085,2085,2085,0
|
|
20231102,102300,2347745,2085,2085,2085,2085,0
|
|
20231102,102200,2347745,2085,2085,2085,2085,0
|
|
20231102,102100,2347745,2085,2085,2085,2085,0
|
|
20231102,102000,2347745,2085,2085,2085,2085,0
|
|
20231102,101900,2347745,2085,2085,2085,2085,0
|
|
20231102,101800,2347745,2085,2085,2085,2085,0
|
|
20231102,101700,2347745,2085,2085,2085,2085,50
|
|
20231102,101600,2243495,2090,2090,2090,2090,0
|
|
20231102,101500,2243495,2090,2090,2090,2090,0
|
|
20231102,101400,2243495,2090,2090,2090,2090,0
|
|
20231102,101300,2243495,2090,2090,2090,2090,0
|
|
20231102,101200,2243495,2090,2090,2090,2090,0
|
|
20231102,101100,2243495,2090,2090,2090,2090,1
|
|
20231102,101000,2241405,2095,2095,2095,2095,0
|
|
20231102,100900,2241405,2095,2095,2095,2095,0
|
|
20231102,100800,2241405,2095,2065,2095,2065,206
|
|
20231102,100700,1812510,2065,2065,2065,2065,0
|
|
20231102,100600,1812510,2065,2065,2065,2065,0
|
|
20231102,100500,1812510,2065,2065,2065,2065,0
|
|
20231102,100400,1812510,2065,2065,2065,2065,385
|
|
20231102,100300,1017485,2065,2065,2065,2065,22
|
|
20231102,100200,972055,2065,2065,2065,2065,0
|
|
20231102,100100,972055,2065,2065,2065,2065,29
|
|
20231102,100000,912170,2065,2065,2065,2065,0
|
|
20231102,095900,912170,2065,2065,2065,2065,0
|
|
20231102,095800,912170,2065,2065,2065,2065,0
|
|
20231102,095700,912170,2065,2065,2065,2065,1
|
|
20231102,095600,910105,2065,2065,2065,2065,0
|
|
20231102,095500,910105,2065,2065,2065,2065,0
|
|
20231102,095400,910105,2065,2065,2065,2065,0
|
|
20231102,095300,910105,2065,2065,2065,2065,0
|
|
20231102,095200,910105,2065,2065,2065,2065,0
|
|
20231102,095100,910105,2065,2065,2065,2065,0
|
|
20231102,095000,910105,2065,2065,2065,2065,0
|
|
20231102,094900,910105,2065,2065,2065,2065,0
|
|
20231102,094800,910105,2065,2065,2065,2065,0
|
|
20231102,094700,910105,2065,2065,2065,2065,0
|
|
20231102,094600,910105,2065,2065,2065,2065,0
|
|
20231102,094500,910105,2065,2065,2065,2065,0
|
|
20231102,094400,910105,2065,2065,2065,2065,0
|
|
20231102,094300,910105,2065,2065,2065,2065,0
|
|
20231102,094200,910105,2065,2065,2065,2065,0
|
|
20231102,094100,910105,2065,2070,2070,2065,30
|
|
20231102,094000,848145,2075,2075,2075,2075,0
|
|
20231102,093900,848145,2075,2075,2075,2075,0
|
|
20231102,093800,848145,2075,2075,2075,2075,0
|
|
20231102,093700,848145,2075,2075,2075,2075,0
|
|
20231102,093600,848145,2075,2075,2075,2075,0
|
|
20231102,093500,848145,2075,2075,2075,2075,0
|
|
20231102,093400,848145,2075,2075,2075,2075,0
|
|
20231102,093300,848145,2075,2075,2075,2075,10
|
|
20231102,093200,827395,2075,2075,2075,2075,0
|
|
20231102,093100,827395,2075,2075,2075,2075,5
|
|
20231102,093000,817020,2075,2075,2075,2075,0
|
|
20231102,092900,817020,2075,2075,2075,2075,0
|
|
20231102,092800,817020,2075,2075,2075,2075,0
|
|
20231102,092700,817020,2075,2075,2075,2075,0
|
|
20231102,092600,817020,2075,2075,2075,2075,0
|
|
20231102,092500,817020,2075,2075,2075,2075,0
|
|
20231102,092400,817020,2075,2075,2075,2075,0
|
|
20231102,092300,817020,2075,2075,2075,2075,300
|
|
20231102,092200,194520,2075,2075,2075,2075,0
|
|
20231102,092100,194520,2075,2075,2075,2075,0
|
|
20231102,092000,194520,2075,2075,2075,2075,0
|
|
20231102,091900,194520,2075,2075,2075,2075,0
|
|
20231102,091800,194520,2075,2075,2075,2075,0
|
|
20231102,091700,194520,2075,2075,2075,2075,0
|
|
20231102,091600,194520,2075,2075,2075,2075,0
|
|
20231102,091500,194520,2075,2060,2075,2060,3
|
|
20231102,091400,188310,2075,2075,2075,2075,0
|
|
20231102,091300,188310,2075,2065,2075,2065,10
|
|
20231102,091200,167650,2075,2075,2075,2075,0
|
|
20231102,091100,167650,2075,2075,2075,2075,0
|
|
20231102,091000,167650,2075,2075,2075,2075,5
|
|
20231102,090900,157275,2075,2075,2075,2075,0
|
|
20231102,090800,157275,2075,2075,2075,2075,0
|
|
20231102,090700,157275,2075,2075,2075,2075,0
|
|
20231102,090600,157275,2075,2075,2075,2075,0
|
|
20231102,090500,157275,2075,2075,2075,2075,19
|
|
20231102,090400,117850,2080,2080,2080,2080,3
|
|
20231102,090300,111610,2105,2105,2105,2105,0
|
|
20231102,090200,111610,2105,2105,2105,2105,0
|
|
20231102,090100,111610,2105,2075,2105,2075,23
|
|
20231102,090000,63425,2075,2045,2075,2045,31
|