602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,185900,58674560,2130,2130,2130,2130,46
|
|
20231106,185800,58674560,2130,2130,2130,2130,0
|
|
20231106,185700,58674560,2130,2130,2130,2130,0
|
|
20231106,185600,58674560,2130,2130,2130,2130,0
|
|
20231106,185500,58674560,2130,2130,2130,2130,0
|
|
20231106,185400,58674560,2130,2130,2130,2130,0
|
|
20231106,185300,58674560,2130,2130,2130,2130,0
|
|
20231106,185200,58674560,2130,2130,2130,2130,0
|
|
20231106,185100,58674560,2130,2130,2130,2130,0
|
|
20231106,185000,58674560,2130,2130,2130,2130,0
|
|
20231106,184900,58674560,2130,2130,2130,2130,0
|
|
20231106,184800,58674560,2130,2130,2130,2130,0
|
|
20231106,184700,58674560,2130,2130,2130,2130,0
|
|
20231106,184600,58674560,2130,2130,2130,2130,0
|
|
20231106,184500,58674560,2130,2130,2130,2130,0
|
|
20231106,184400,58674560,2130,2130,2130,2130,0
|
|
20231106,184300,58674560,2130,2130,2130,2130,0
|
|
20231106,184200,58674560,2130,2130,2130,2130,0
|
|
20231106,184100,58674560,2130,2130,2130,2130,0
|
|
20231106,184000,58674560,2130,2130,2130,2130,0
|
|
20231106,183900,58674560,2130,2130,2130,2130,0
|
|
20231106,183800,58674560,2130,2130,2130,2130,0
|
|
20231106,183700,58674560,2130,2130,2130,2130,0
|
|
20231106,183600,58674560,2130,2130,2130,2130,0
|
|
20231106,183500,58674560,2130,2130,2130,2130,0
|
|
20231106,183400,58674560,2130,2130,2130,2130,0
|
|
20231106,183300,58674560,2130,2130,2130,2130,0
|
|
20231106,183200,58674560,2130,2130,2130,2130,0
|
|
20231106,183100,58674560,2130,2130,2130,2130,0
|
|
20231106,183000,58674560,2130,2130,2130,2130,0
|
|
20231106,182900,58674560,2130,2130,2130,2130,46
|
|
20231106,182800,58674560,2130,2130,2130,2130,0
|
|
20231106,182700,58674560,2130,2130,2130,2130,0
|
|
20231106,182600,58674560,2130,2130,2130,2130,0
|
|
20231106,182500,58674560,2130,2130,2130,2130,0
|
|
20231106,182400,58674560,2130,2130,2130,2130,0
|
|
20231106,182300,58674560,2130,2130,2130,2130,0
|
|
20231106,182200,58674560,2130,2130,2130,2130,0
|
|
20231106,182100,58674560,2130,2130,2130,2130,0
|
|
20231106,182000,58674560,2130,2130,2130,2130,0
|
|
20231106,181900,58674560,2130,2130,2130,2130,0
|
|
20231106,181800,58674560,2130,2130,2130,2130,0
|
|
20231106,181700,58674560,2130,2130,2130,2130,0
|
|
20231106,181600,58674560,2130,2130,2130,2130,0
|
|
20231106,181500,58674560,2130,2130,2130,2130,0
|
|
20231106,181400,58674560,2130,2130,2130,2130,0
|
|
20231106,181300,58674560,2130,2130,2130,2130,0
|
|
20231106,181200,58674560,2130,2130,2130,2130,0
|
|
20231106,181100,58674560,2130,2130,2130,2130,0
|
|
20231106,181000,58674560,2130,2130,2130,2130,0
|
|
20231106,180900,58674560,2130,2130,2130,2130,0
|
|
20231106,180800,58674560,2130,2130,2130,2130,0
|
|
20231106,180700,58674560,2130,2130,2130,2130,0
|
|
20231106,180600,58674560,2130,2130,2130,2130,0
|
|
20231106,180500,58674560,2130,2130,2130,2130,0
|
|
20231106,180400,58674560,2130,2130,2130,2130,0
|
|
20231106,180300,58674560,2130,2130,2130,2130,0
|
|
20231106,180200,58674560,2130,2130,2130,2130,0
|
|
20231106,180100,58674560,2130,2130,2130,2130,0
|
|
20231106,180000,58674560,2130,2130,2130,2130,0
|
|
20231106,175900,58674560,2130,2130,2130,2130,46
|
|
20231106,175800,58674560,2130,2130,2130,2130,0
|
|
20231106,175700,58674560,2130,2130,2130,2130,0
|
|
20231106,175600,58674560,2130,2130,2130,2130,0
|
|
20231106,175500,58674560,2130,2130,2130,2130,0
|
|
20231106,175400,58674560,2130,2130,2130,2130,0
|
|
20231106,175300,58674560,2130,2130,2130,2130,0
|
|
20231106,175200,58674560,2130,2130,2130,2130,0
|
|
20231106,175100,58674560,2130,2130,2130,2130,0
|
|
20231106,175000,58674560,2130,2130,2130,2130,0
|
|
20231106,174900,58674560,2130,2130,2130,2130,0
|
|
20231106,174800,58674560,2130,2130,2130,2130,0
|
|
20231106,174700,58674560,2130,2130,2130,2130,0
|
|
20231106,174600,58674560,2130,2130,2130,2130,0
|
|
20231106,174500,58674560,2130,2130,2130,2130,0
|
|
20231106,174400,58674560,2130,2130,2130,2130,0
|
|
20231106,174300,58674560,2130,2130,2130,2130,0
|
|
20231106,174200,58674560,2130,2130,2130,2130,0
|
|
20231106,174100,58674560,2130,2130,2130,2130,0
|
|
20231106,174000,58674560,2130,2130,2130,2130,0
|
|
20231106,173900,58674560,2130,2130,2130,2130,0
|
|
20231106,173800,58674560,2130,2130,2130,2130,0
|
|
20231106,173700,58674560,2130,2130,2130,2130,0
|
|
20231106,173600,58674560,2130,2130,2130,2130,0
|
|
20231106,173500,58674560,2130,2130,2130,2130,0
|
|
20231106,173400,58674560,2130,2130,2130,2130,0
|
|
20231106,173300,58674560,2130,2130,2130,2130,0
|
|
20231106,173200,58674560,2130,2130,2130,2130,0
|
|
20231106,173100,58674560,2130,2130,2130,2130,0
|
|
20231106,173000,58674560,2130,2130,2130,2130,0
|
|
20231106,172900,58674560,2130,2130,2130,2130,46
|
|
20231106,172800,58674560,2130,2130,2130,2130,0
|
|
20231106,172700,58674560,2130,2130,2130,2130,0
|
|
20231106,172600,58674560,2130,2130,2130,2130,0
|
|
20231106,172500,58674560,2130,2130,2130,2130,0
|
|
20231106,172400,58674560,2130,2130,2130,2130,0
|
|
20231106,172300,58674560,2130,2130,2130,2130,0
|
|
20231106,172200,58674560,2130,2130,2130,2130,0
|
|
20231106,172100,58674560,2130,2130,2130,2130,0
|
|
20231106,172000,58674560,2130,2130,2130,2130,0
|
|
20231106,171900,58674560,2130,2130,2130,2130,0
|
|
20231106,171800,58674560,2130,2130,2130,2130,0
|
|
20231106,171700,58674560,2130,2130,2130,2130,0
|
|
20231106,171600,58674560,2130,2130,2130,2130,0
|
|
20231106,171500,58674560,2130,2130,2130,2130,0
|
|
20231106,171400,58674560,2130,2130,2130,2130,0
|
|
20231106,171300,58674560,2130,2130,2130,2130,0
|
|
20231106,171200,58674560,2130,2130,2130,2130,0
|
|
20231106,171100,58674560,2130,2130,2130,2130,0
|
|
20231106,171000,58674560,2130,2130,2130,2130,0
|
|
20231106,170900,58674560,2130,2130,2130,2130,0
|
|
20231106,170800,58674560,2130,2130,2130,2130,0
|
|
20231106,170700,58674560,2130,2130,2130,2130,0
|
|
20231106,170600,58674560,2130,2130,2130,2130,0
|
|
20231106,170500,58674560,2130,2130,2130,2130,0
|
|
20231106,170400,58674560,2130,2130,2130,2130,0
|
|
20231106,170300,58674560,2130,2130,2130,2130,0
|
|
20231106,170200,58674560,2130,2130,2130,2130,0
|
|
20231106,170100,58674560,2130,2130,2130,2130,0
|
|
20231106,170000,58674560,2130,2130,2130,2130,0
|
|
20231106,165900,58674560,2130,2130,2130,2130,46
|
|
20231106,165800,58674560,2130,2130,2130,2130,0
|
|
20231106,165700,58674560,2130,2130,2130,2130,0
|
|
20231106,165600,58674560,2130,2130,2130,2130,0
|
|
20231106,165500,58674560,2130,2130,2130,2130,0
|
|
20231106,165400,58674560,2130,2130,2130,2130,0
|
|
20231106,165300,58674560,2130,2130,2130,2130,0
|
|
20231106,165200,58674560,2130,2130,2130,2130,0
|
|
20231106,165100,58674560,2130,2130,2130,2130,0
|
|
20231106,165000,58674560,2130,2130,2130,2130,0
|
|
20231106,164900,58674560,2130,2130,2130,2130,0
|
|
20231106,164800,58674560,2130,2130,2130,2130,0
|
|
20231106,164700,58674560,2130,2130,2130,2130,0
|
|
20231106,164600,58674560,2130,2130,2130,2130,0
|
|
20231106,164500,58674560,2130,2130,2130,2130,0
|
|
20231106,164400,58674560,2130,2130,2130,2130,0
|
|
20231106,164300,58674560,2130,2130,2130,2130,0
|
|
20231106,164200,58674560,2130,2130,2130,2130,0
|
|
20231106,164100,58674560,2130,2130,2130,2130,0
|
|
20231106,164000,58674560,2130,2130,2130,2130,0
|
|
20231106,163900,58674560,2130,2130,2130,2130,0
|
|
20231106,163800,58674560,2130,2130,2130,2130,0
|
|
20231106,163700,58674560,2130,2130,2130,2130,0
|
|
20231106,163600,58674560,2130,2130,2130,2130,0
|
|
20231106,163500,58674560,2130,2130,2130,2130,0
|
|
20231106,163400,58674560,2130,2130,2130,2130,0
|
|
20231106,163300,58674560,2130,2130,2130,2130,0
|
|
20231106,163200,58674560,2130,2130,2130,2130,0
|
|
20231106,163100,58674560,2130,2130,2130,2130,0
|
|
20231106,163000,58674560,2130,2130,2130,2130,0
|
|
20231106,162900,58674560,2130,2130,2130,2130,46
|
|
20231106,162800,58674560,2130,2130,2130,2130,0
|
|
20231106,162700,58674560,2130,2130,2130,2130,0
|
|
20231106,162600,58674560,2130,2130,2130,2130,0
|
|
20231106,162500,58674560,2130,2130,2130,2130,0
|
|
20231106,162400,58674560,2130,2130,2130,2130,0
|
|
20231106,162300,58674560,2130,2130,2130,2130,0
|
|
20231106,162200,58674560,2130,2130,2130,2130,0
|
|
20231106,162100,58674560,2130,2130,2130,2130,0
|
|
20231106,162000,58674560,2130,2130,2130,2130,0
|
|
20231106,161900,58674560,2130,2130,2130,2130,0
|
|
20231106,161800,58674560,2130,2130,2130,2130,0
|
|
20231106,161700,58674560,2130,2130,2130,2130,0
|
|
20231106,161600,58674560,2130,2130,2130,2130,0
|
|
20231106,161500,58674560,2130,2130,2130,2130,0
|
|
20231106,161400,58674560,2130,2130,2130,2130,0
|
|
20231106,161300,58674560,2130,2130,2130,2130,0
|
|
20231106,161200,58674560,2130,2130,2130,2130,0
|
|
20231106,161100,58674560,2130,2130,2130,2130,0
|
|
20231106,161000,58674560,2130,2130,2130,2130,0
|
|
20231106,160900,58674560,2130,2130,2130,2130,0
|
|
20231106,160800,58674560,2130,2130,2130,2130,0
|
|
20231106,160700,58674560,2130,2130,2130,2130,0
|
|
20231106,160600,58674560,2130,2130,2130,2130,0
|
|
20231106,160500,58674560,2130,2130,2130,2130,0
|
|
20231106,160400,58674560,2130,2130,2130,2130,0
|
|
20231106,160300,58674560,2130,2130,2130,2130,0
|
|
20231106,160200,58674560,2130,2130,2130,2130,0
|
|
20231106,160100,58674560,2130,2130,2130,2130,0
|
|
20231106,160000,58674560,2130,2130,2130,2130,0
|
|
20231106,155900,58674560,2130,2130,2130,2130,46
|
|
20231106,155800,58674560,2130,2130,2130,2130,0
|
|
20231106,155700,58674560,2130,2130,2130,2130,0
|
|
20231106,155600,58674560,2130,2130,2130,2130,0
|
|
20231106,155500,58674560,2130,2130,2130,2130,0
|
|
20231106,155400,58674560,2130,2130,2130,2130,0
|
|
20231106,155300,58674560,2130,2130,2130,2130,0
|
|
20231106,155200,58674560,2130,2130,2130,2130,0
|
|
20231106,155100,58674560,2130,2130,2130,2130,0
|
|
20231106,155000,58674560,2130,2130,2130,2130,0
|
|
20231106,154900,58674560,2130,2130,2130,2130,0
|
|
20231106,154800,58674560,2130,2130,2130,2130,0
|
|
20231106,154700,58674560,2130,2130,2130,2130,0
|
|
20231106,154600,58674560,2130,2130,2130,2130,0
|
|
20231106,154500,58674560,2130,2130,2130,2130,0
|
|
20231106,154400,58674560,2130,2130,2130,2130,0
|
|
20231106,154300,58674560,2130,2130,2130,2130,0
|
|
20231106,154200,58674560,2130,2130,2130,2130,0
|
|
20231106,154100,58674560,2130,2130,2130,2130,0
|
|
20231106,154000,58674560,2130,2130,2130,2130,0
|
|
20231106,153900,58674560,2130,2130,2130,2130,0
|
|
20231106,153800,58674560,2130,2130,2130,2130,0
|
|
20231106,153700,58674560,2130,2130,2130,2130,0
|
|
20231106,153600,58674560,2130,2130,2130,2130,0
|
|
20231106,153500,58674560,2130,2130,2130,2130,0
|
|
20231106,153400,58674560,2130,2130,2130,2130,0
|
|
20231106,153300,58674560,2130,2130,2130,2130,0
|
|
20231106,153200,58674560,2130,2130,2130,2130,0
|
|
20231106,153100,58674560,2130,2130,2130,2130,0
|
|
20231106,153000,58674560,2130,2130,2130,2130,46
|
|
20231106,152900,58576580,2130,2130,2130,2130,0
|
|
20231106,152800,58576580,2130,2130,2130,2130,0
|
|
20231106,152700,58576580,2130,2130,2130,2130,0
|
|
20231106,152600,58576580,2130,2130,2130,2130,0
|
|
20231106,152500,58576580,2130,2130,2130,2130,0
|
|
20231106,152400,58576580,2130,2130,2130,2130,0
|
|
20231106,152300,58576580,2130,2130,2130,2130,0
|
|
20231106,152200,58576580,2130,2130,2130,2130,0
|
|
20231106,152100,58576580,2130,2130,2130,2130,0
|
|
20231106,152000,58576580,2130,2130,2130,2130,0
|
|
20231106,151900,58576580,2130,2130,2130,2130,0
|
|
20231106,151800,58576580,2130,2115,2130,2115,47
|
|
20231106,151700,58476920,2130,2130,2130,2130,0
|
|
20231106,151600,58476920,2130,2130,2130,2130,4
|
|
20231106,151500,58468400,2125,2125,2125,2125,0
|
|
20231106,151400,58468400,2125,2125,2125,2125,0
|
|
20231106,151300,58468400,2125,2125,2125,2125,0
|
|
20231106,151200,58468400,2125,2125,2125,2125,0
|
|
20231106,151100,58468400,2125,2125,2125,2125,0
|
|
20231106,151000,58468400,2125,2125,2125,2125,26
|
|
20231106,150900,58413150,2125,2130,2130,2125,101
|
|
20231106,150800,58198025,2130,2125,2130,2125,124
|
|
20231106,150700,57934025,2125,2125,2125,2125,0
|
|
20231106,150600,57934025,2125,2125,2125,2125,0
|
|
20231106,150500,57934025,2125,2125,2125,2125,0
|
|
20231106,150400,57934025,2125,2125,2125,2125,0
|
|
20231106,150300,57934025,2125,2125,2125,2125,0
|
|
20231106,150200,57934025,2125,2125,2125,2125,0
|
|
20231106,150100,57934025,2125,2125,2125,2125,0
|
|
20231106,150000,57934025,2125,2125,2125,2125,0
|
|
20231106,145900,57934025,2125,2125,2125,2125,131
|
|
20231106,145800,57655650,2130,2130,2130,2130,0
|
|
20231106,145700,57655650,2130,2130,2130,2130,46
|
|
20231106,145600,57557670,2130,2130,2130,2130,5
|
|
20231106,145500,57547020,2130,2130,2130,2130,0
|
|
20231106,145400,57547020,2130,2130,2130,2130,1
|
|
20231106,145300,57544890,2130,2130,2130,2130,0
|
|
20231106,145200,57544890,2130,2130,2130,2130,10
|
|
20231106,145100,57523590,2125,2125,2125,2125,0
|
|
20231106,145000,57523590,2125,2125,2125,2125,2
|
|
20231106,144900,57519340,2110,2110,2110,2110,0
|
|
20231106,144800,57519340,2110,2110,2110,2110,0
|
|
20231106,144700,57519340,2110,2110,2110,2110,0
|
|
20231106,144600,57519340,2110,2110,2110,2110,0
|
|
20231106,144500,57519340,2110,2110,2110,2110,0
|
|
20231106,144400,57519340,2110,2110,2110,2110,0
|
|
20231106,144300,57519340,2110,2110,2110,2110,0
|
|
20231106,144200,57519340,2110,2110,2110,2110,2
|
|
20231106,144100,57515120,2130,2125,2130,2125,9
|
|
20231106,144000,57495990,2125,2125,2125,2125,27
|
|
20231106,143900,57438615,2125,2110,2125,2110,12
|
|
20231106,143800,57413160,2110,2110,2110,2110,0
|
|
20231106,143700,57413160,2110,2110,2110,2110,0
|
|
20231106,143600,57413160,2110,2110,2110,2110,0
|
|
20231106,143500,57413160,2110,2110,2110,2110,0
|
|
20231106,143400,57413160,2110,2110,2110,2110,0
|
|
20231106,143300,57413160,2110,2110,2110,2110,0
|
|
20231106,143200,57413160,2110,2110,2110,2110,1
|
|
20231106,143100,57411050,2125,2125,2125,2125,15
|
|
20231106,143000,57379175,2125,2125,2125,2125,0
|
|
20231106,142900,57379175,2125,2125,2125,2125,0
|
|
20231106,142800,57379175,2125,2125,2125,2125,0
|
|
20231106,142700,57379175,2125,2125,2125,2125,40
|
|
20231106,142600,57294175,2125,2125,2125,2125,0
|
|
20231106,142500,57294175,2125,2125,2125,2125,0
|
|
20231106,142400,57294175,2125,2125,2125,2125,0
|
|
20231106,142300,57294175,2125,2125,2125,2125,0
|
|
20231106,142200,57294175,2125,2125,2125,2125,0
|
|
20231106,142100,57294175,2125,2125,2125,2125,0
|
|
20231106,142000,57294175,2125,2125,2125,2125,0
|
|
20231106,141900,57294175,2125,2125,2125,2125,0
|
|
20231106,141800,57294175,2125,2125,2125,2125,0
|
|
20231106,141700,57294175,2125,2125,2125,2125,0
|
|
20231106,141600,57294175,2125,2125,2125,2125,0
|
|
20231106,141500,57294175,2125,2125,2125,2125,0
|
|
20231106,141400,57294175,2125,2125,2125,2125,0
|
|
20231106,141300,57294175,2125,2125,2125,2125,0
|
|
20231106,141200,57294175,2125,2125,2125,2125,0
|
|
20231106,141100,57294175,2125,2125,2125,2125,0
|
|
20231106,141000,57294175,2125,2120,2125,2120,2
|
|
20231106,140900,57289930,2105,2105,2105,2105,0
|
|
20231106,140800,57289930,2105,2105,2105,2105,0
|
|
20231106,140700,57289930,2105,2105,2105,2105,298
|
|
20231106,140600,56662640,2100,2100,2100,2100,140
|
|
20231106,140500,56368640,2105,2105,2105,2105,0
|
|
20231106,140400,56368640,2105,2105,2105,2105,0
|
|
20231106,140300,56368640,2105,2105,2105,2105,76
|
|
20231106,140200,56208660,2105,2105,2105,2105,10
|
|
20231106,140100,56187610,2105,2110,2110,2105,896
|
|
20231106,140000,54301505,2105,2105,2105,2105,133
|
|
20231106,135900,54021540,2110,2110,2110,2110,0
|
|
20231106,135800,54021540,2110,2110,2110,2110,4
|
|
20231106,135700,54013100,2105,2115,2115,2105,1193
|
|
20231106,135600,51496305,2115,2115,2115,2115,10
|
|
20231106,135500,51475155,2120,2120,2120,2120,0
|
|
20231106,135400,51475155,2120,2120,2120,2120,0
|
|
20231106,135300,51475155,2120,2120,2120,2120,0
|
|
20231106,135200,51475155,2120,2120,2120,2120,1
|
|
20231106,135100,51473035,2120,2120,2120,2120,32
|
|
20231106,135000,51405195,2120,2120,2120,2120,0
|
|
20231106,134900,51405195,2120,2120,2120,2120,0
|
|
20231106,134800,51405195,2120,2110,2120,2110,2
|
|
20231106,134700,51400965,2110,2110,2110,2110,3
|
|
20231106,134600,51394635,2110,2110,2110,2110,0
|
|
20231106,134500,51394635,2110,2110,2110,2110,0
|
|
20231106,134400,51394635,2110,2110,2110,2110,0
|
|
20231106,134300,51394635,2110,2110,2110,2110,0
|
|
20231106,134200,51394635,2110,2110,2110,2110,0
|
|
20231106,134100,51394635,2110,2110,2110,2110,0
|
|
20231106,134000,51394635,2110,2115,2115,2110,1999
|
|
20231106,133900,47171150,2115,2115,2115,2115,1
|
|
20231106,133800,47169035,2120,2120,2120,2120,0
|
|
20231106,133700,47169035,2120,2120,2120,2120,85
|
|
20231106,133600,46988835,2120,2120,2120,2120,0
|
|
20231106,133500,46988835,2120,2120,2120,2120,0
|
|
20231106,133400,46988835,2120,2120,2120,2120,5
|
|
20231106,133300,46978235,2120,2120,2120,2120,0
|
|
20231106,133200,46978235,2120,2120,2120,2120,0
|
|
20231106,133100,46978235,2120,2120,2120,2120,0
|
|
20231106,133000,46978235,2120,2120,2120,2120,1
|
|
20231106,132900,46976115,2115,2115,2115,2115,0
|
|
20231106,132800,46976115,2115,2115,2115,2115,0
|
|
20231106,132700,46976115,2115,2115,2115,2115,0
|
|
20231106,132600,46976115,2115,2115,2115,2115,192
|
|
20231106,132500,46570035,2120,2120,2120,2120,226
|
|
20231106,132400,46090915,2120,2120,2120,2120,340
|
|
20231106,132300,45370115,2110,2115,2115,2110,500
|
|
20231106,132200,44314425,2115,2120,2120,2115,1692
|
|
20231106,132100,40734885,2120,2120,2120,2120,0
|
|
20231106,132000,40734885,2120,2120,2120,2120,0
|
|
20231106,131900,40734885,2120,2120,2120,2120,0
|
|
20231106,131800,40734885,2120,2120,2120,2120,0
|
|
20231106,131700,40734885,2120,2120,2120,2120,0
|
|
20231106,131600,40734885,2120,2120,2120,2120,0
|
|
20231106,131500,40734885,2120,2120,2120,2120,800
|
|
20231106,131400,39038885,2125,2125,2125,2125,0
|
|
20231106,131300,39038885,2125,2125,2125,2125,0
|
|
20231106,131200,39038885,2125,2125,2125,2125,1
|
|
20231106,131100,39036760,2120,2120,2120,2120,0
|
|
20231106,131000,39036760,2120,2120,2120,2120,0
|
|
20231106,130900,39036760,2120,2120,2120,2120,44
|
|
20231106,130800,38943480,2120,2120,2120,2120,0
|
|
20231106,130700,38943480,2120,2120,2120,2120,0
|
|
20231106,130600,38943480,2120,2120,2120,2120,5
|
|
20231106,130500,38932880,2120,2120,2120,2120,0
|
|
20231106,130400,38932880,2120,2120,2120,2120,0
|
|
20231106,130300,38932880,2120,2120,2120,2120,0
|
|
20231106,130200,38932880,2120,2120,2120,2120,0
|
|
20231106,130100,38932880,2120,2120,2120,2120,0
|
|
20231106,130000,38932880,2120,2120,2120,2120,0
|
|
20231106,125900,38932880,2120,2120,2120,2120,0
|
|
20231106,125800,38932880,2120,2120,2120,2120,0
|
|
20231106,125700,38932880,2120,2120,2120,2120,0
|
|
20231106,125600,38932880,2120,2120,2120,2120,0
|
|
20231106,125500,38932880,2120,2120,2120,2120,100
|
|
20231106,125400,38720880,2120,2120,2120,2120,0
|
|
20231106,125300,38720880,2120,2120,2120,2120,0
|
|
20231106,125200,38720880,2120,2120,2120,2120,0
|
|
20231106,125100,38720880,2120,2120,2120,2120,0
|
|
20231106,125000,38720880,2120,2120,2120,2120,0
|
|
20231106,124900,38720880,2120,2120,2120,2120,0
|
|
20231106,124800,38720880,2120,2120,2120,2120,0
|
|
20231106,124700,38720880,2120,2120,2120,2120,5
|
|
20231106,124600,38710280,2120,2120,2120,2120,0
|
|
20231106,124500,38710280,2120,2120,2120,2120,0
|
|
20231106,124400,38710280,2120,2120,2120,2120,0
|
|
20231106,124300,38710280,2120,2120,2120,2120,0
|
|
20231106,124200,38710280,2120,2120,2120,2120,0
|
|
20231106,124100,38710280,2120,2120,2120,2120,0
|
|
20231106,124000,38710280,2120,2120,2120,2120,0
|
|
20231106,123900,38710280,2120,2120,2120,2120,0
|
|
20231106,123800,38710280,2120,2120,2120,2120,6
|
|
20231106,123700,38697560,2120,2120,2120,2120,200
|
|
20231106,123600,38273560,2110,2115,2115,2110,2006
|
|
20231106,123500,34036550,2120,2120,2120,2120,0
|
|
20231106,123400,34036550,2120,2120,2120,2120,0
|
|
20231106,123300,34036550,2120,2120,2120,2120,0
|
|
20231106,123200,34036550,2120,2120,2120,2120,430
|
|
20231106,123100,33124950,2120,2120,2120,2120,0
|
|
20231106,123000,33124950,2120,2120,2120,2120,0
|
|
20231106,122900,33124950,2120,2120,2120,2120,100
|
|
20231106,122800,32912950,2125,2125,2125,2125,44
|
|
20231106,122700,32819450,2125,2125,2125,2125,44
|
|
20231106,122600,32725950,2125,2125,2125,2125,88
|
|
20231106,122500,32538950,2125,2125,2125,2125,0
|
|
20231106,122400,32538950,2125,2125,2125,2125,0
|
|
20231106,122300,32538950,2125,2125,2125,2125,0
|
|
20231106,122200,32538950,2125,2125,2125,2125,270
|
|
20231106,122100,31965200,2120,2120,2120,2120,0
|
|
20231106,122000,31965200,2120,2120,2120,2120,0
|
|
20231106,121900,31965200,2120,2120,2120,2120,0
|
|
20231106,121800,31965200,2120,2120,2120,2120,97
|
|
20231106,121700,31759560,2120,2120,2120,2120,265
|
|
20231106,121600,31197760,2120,2120,2120,2120,138
|
|
20231106,121500,30905200,2120,2120,2120,2120,0
|
|
20231106,121400,30905200,2120,2120,2120,2120,167
|
|
20231106,121300,30551160,2120,2120,2120,2120,0
|
|
20231106,121200,30551160,2120,2120,2120,2120,0
|
|
20231106,121100,30551160,2120,2120,2120,2120,0
|
|
20231106,121000,30551160,2120,2120,2120,2120,0
|
|
20231106,120900,30551160,2120,2120,2120,2120,0
|
|
20231106,120800,30551160,2120,2120,2120,2120,0
|
|
20231106,120700,30551160,2120,2120,2120,2120,0
|
|
20231106,120600,30551160,2120,2120,2120,2120,28
|
|
20231106,120500,30491800,2120,2120,2120,2120,0
|
|
20231106,120400,30491800,2120,2120,2120,2120,0
|
|
20231106,120300,30491800,2120,2120,2120,2120,0
|
|
20231106,120200,30491800,2120,2120,2120,2120,0
|
|
20231106,120100,30491800,2120,2120,2120,2120,0
|
|
20231106,120000,30491800,2120,2120,2120,2120,0
|
|
20231106,115900,30491800,2120,2120,2120,2120,0
|
|
20231106,115800,30491800,2120,2120,2120,2120,0
|
|
20231106,115700,30491800,2120,2120,2120,2120,0
|
|
20231106,115600,30491800,2120,2120,2120,2120,0
|
|
20231106,115500,30491800,2120,2120,2120,2120,0
|
|
20231106,115400,30491800,2120,2120,2120,2120,0
|
|
20231106,115300,30491800,2120,2120,2120,2120,0
|
|
20231106,115200,30491800,2120,2120,2120,2120,0
|
|
20231106,115100,30491800,2120,2120,2120,2120,22
|
|
20231106,115000,30445160,2120,2120,2120,2120,11
|
|
20231106,114900,30421840,2120,2120,2120,2120,34
|
|
20231106,114800,30349760,2120,2120,2120,2120,0
|
|
20231106,114700,30349760,2120,2120,2120,2120,0
|
|
20231106,114600,30349760,2120,2120,2120,2120,0
|
|
20231106,114500,30349760,2120,2120,2120,2120,0
|
|
20231106,114400,30349760,2120,2120,2120,2120,1
|
|
20231106,114300,30347640,2115,2115,2115,2115,5
|
|
20231106,114200,30337065,2120,2120,2120,2120,0
|
|
20231106,114100,30337065,2120,2120,2120,2120,0
|
|
20231106,114000,30337065,2120,2120,2120,2120,0
|
|
20231106,113900,30337065,2120,2120,2120,2120,0
|
|
20231106,113800,30337065,2120,2120,2120,2120,0
|
|
20231106,113700,30337065,2120,2120,2120,2120,0
|
|
20231106,113600,30337065,2120,2120,2120,2120,0
|
|
20231106,113500,30337065,2120,2120,2120,2120,0
|
|
20231106,113400,30337065,2120,2120,2120,2120,0
|
|
20231106,113300,30337065,2120,2120,2120,2120,1
|
|
20231106,113200,30334945,2115,2115,2115,2115,150
|
|
20231106,113100,30017695,2120,2120,2120,2120,0
|
|
20231106,113000,30017695,2120,2120,2120,2120,0
|
|
20231106,112900,30017695,2120,2120,2120,2120,0
|
|
20231106,112800,30017695,2120,2120,2120,2120,0
|
|
20231106,112700,30017695,2120,2120,2120,2120,0
|
|
20231106,112600,30017695,2120,2120,2120,2120,0
|
|
20231106,112500,30017695,2120,2120,2120,2120,0
|
|
20231106,112400,30017695,2120,2120,2120,2120,0
|
|
20231106,112300,30017695,2120,2120,2120,2120,0
|
|
20231106,112200,30017695,2120,2120,2120,2120,0
|
|
20231106,112100,30017695,2120,2120,2120,2120,0
|
|
20231106,112000,30017695,2120,2120,2120,2120,0
|
|
20231106,111900,30017695,2120,2120,2120,2120,23
|
|
20231106,111800,29968935,2120,2120,2120,2120,3
|
|
20231106,111700,29962575,2120,2120,2120,2120,0
|
|
20231106,111600,29962575,2120,2120,2120,2120,8
|
|
20231106,111500,29945615,2120,2120,2120,2120,10
|
|
20231106,111400,29924415,2120,2120,2120,2120,0
|
|
20231106,111300,29924415,2120,2120,2120,2120,0
|
|
20231106,111200,29924415,2120,2120,2120,2120,0
|
|
20231106,111100,29924415,2120,2120,2120,2120,0
|
|
20231106,111000,29924415,2120,2120,2120,2120,0
|
|
20231106,110900,29924415,2120,2115,2120,2115,58
|
|
20231106,110800,29801740,2120,2120,2120,2120,0
|
|
20231106,110700,29801740,2120,2120,2120,2120,14
|
|
20231106,110600,29772060,2120,2120,2120,2120,0
|
|
20231106,110500,29772060,2120,2120,2120,2120,2
|
|
20231106,110400,29767820,2115,2115,2115,2115,149
|
|
20231106,110300,29452685,2115,2115,2115,2115,32
|
|
20231106,110200,29385005,2115,2115,2115,2115,0
|
|
20231106,110100,29385005,2115,2115,2115,2115,0
|
|
20231106,110000,29385005,2115,2115,2115,2115,30
|
|
20231106,105900,29321555,2120,2120,2120,2120,0
|
|
20231106,105800,29321555,2120,2120,2120,2120,0
|
|
20231106,105700,29321555,2120,2120,2120,2120,0
|
|
20231106,105600,29321555,2120,2120,2120,2120,0
|
|
20231106,105500,29321555,2120,2120,2120,2120,0
|
|
20231106,105400,29321555,2120,2120,2120,2120,1
|
|
20231106,105300,29319435,2120,2120,2120,2120,1
|
|
20231106,105200,29317315,2110,2110,2110,2110,0
|
|
20231106,105100,29317315,2110,2110,2110,2110,0
|
|
20231106,105000,29317315,2110,2110,2110,2110,0
|
|
20231106,104900,29317315,2110,2110,2110,2110,0
|
|
20231106,104800,29317315,2110,2110,2110,2110,0
|
|
20231106,104700,29317315,2110,2110,2110,2110,0
|
|
20231106,104600,29317315,2110,2110,2110,2110,14
|
|
20231106,104500,29287775,2120,2120,2120,2120,0
|
|
20231106,104400,29287775,2120,2120,2120,2120,0
|
|
20231106,104300,29287775,2120,2120,2120,2120,0
|
|
20231106,104200,29287775,2120,2120,2120,2120,0
|
|
20231106,104100,29287775,2120,2120,2120,2120,0
|
|
20231106,104000,29287775,2120,2120,2120,2120,0
|
|
20231106,103900,29287775,2120,2120,2120,2120,1
|
|
20231106,103800,29285655,2120,2120,2120,2120,0
|
|
20231106,103700,29285655,2120,2120,2120,2120,0
|
|
20231106,103600,29285655,2120,2115,2120,2110,828
|
|
20231106,103500,27535435,2120,2120,2120,2120,350
|
|
20231106,103400,26793435,2120,2120,2120,2120,426
|
|
20231106,103300,25890315,2125,2125,2125,2125,0
|
|
20231106,103200,25890315,2125,2125,2125,2125,0
|
|
20231106,103100,25890315,2125,2125,2125,2125,0
|
|
20231106,103000,25890315,2125,2125,2125,2125,0
|
|
20231106,102900,25890315,2125,2125,2125,2125,0
|
|
20231106,102800,25890315,2125,2125,2125,2125,1
|
|
20231106,102700,25888190,2125,2125,2125,2125,15
|
|
20231106,102600,25856315,2125,2125,2125,2125,100
|
|
20231106,102500,25643815,2125,2125,2125,2125,0
|
|
20231106,102400,25643815,2125,2125,2125,2125,0
|
|
20231106,102300,25643815,2125,2125,2125,2125,0
|
|
20231106,102200,25643815,2125,2125,2125,2125,1
|
|
20231106,102100,25641690,2125,2125,2125,2125,0
|
|
20231106,102000,25641690,2125,2125,2125,2125,0
|
|
20231106,101900,25641690,2125,2125,2125,2125,0
|
|
20231106,101800,25641690,2125,2125,2125,2125,0
|
|
20231106,101700,25641690,2125,2125,2125,2125,0
|
|
20231106,101600,25641690,2125,2125,2125,2125,1
|
|
20231106,101500,25639565,2120,2120,2120,2120,0
|
|
20231106,101400,25639565,2120,2120,2120,2120,480
|
|
20231106,101300,24621965,2120,2120,2120,2120,40
|
|
20231106,101200,24537165,2120,2120,2120,2120,0
|
|
20231106,101100,24537165,2120,2120,2120,2120,0
|
|
20231106,101000,24537165,2120,2120,2120,2120,0
|
|
20231106,100900,24537165,2120,2120,2120,2120,10
|
|
20231106,100800,24515965,2120,2120,2120,2120,1
|
|
20231106,100700,24513845,2120,2120,2120,2120,472
|
|
20231106,100600,23513205,2120,2120,2120,2120,1039
|
|
20231106,100500,21310525,2120,2120,2120,2120,0
|
|
20231106,100400,21310525,2120,2120,2120,2120,5
|
|
20231106,100300,21299925,2120,2120,2120,2120,0
|
|
20231106,100200,21299925,2120,2120,2120,2120,0
|
|
20231106,100100,21299925,2120,2120,2120,2120,0
|
|
20231106,100000,21299925,2120,2120,2120,2120,0
|
|
20231106,095900,21299925,2120,2120,2120,2120,955
|
|
20231106,095800,19275325,2125,2125,2125,2125,0
|
|
20231106,095700,19275325,2125,2125,2125,2125,282
|
|
20231106,095600,18676075,2120,2120,2120,2120,0
|
|
20231106,095500,18676075,2120,2120,2120,2120,0
|
|
20231106,095400,18676075,2120,2120,2120,2120,0
|
|
20231106,095300,18676075,2120,2120,2120,2120,0
|
|
20231106,095200,18676075,2120,2120,2120,2120,0
|
|
20231106,095100,18676075,2120,2120,2120,2120,0
|
|
20231106,095000,18676075,2120,2120,2120,2120,0
|
|
20231106,094900,18676075,2120,2120,2120,2120,0
|
|
20231106,094800,18676075,2120,2120,2120,2120,0
|
|
20231106,094700,18676075,2120,2120,2120,2120,0
|
|
20231106,094600,18676075,2120,2120,2120,2120,0
|
|
20231106,094500,18676075,2120,2120,2120,2120,4
|
|
20231106,094400,18667595,2130,2130,2130,2130,0
|
|
20231106,094300,18667595,2130,2130,2130,2130,1
|
|
20231106,094200,18665465,2125,2125,2125,2125,0
|
|
20231106,094100,18665465,2125,2125,2125,2125,27
|
|
20231106,094000,18608090,2120,2125,2125,2120,167
|
|
20231106,093900,18253465,2135,2135,2135,2135,20
|
|
20231106,093800,18210765,2135,2135,2135,2135,1
|
|
20231106,093700,18208630,2125,2125,2125,2125,0
|
|
20231106,093600,18208630,2125,2140,2140,2125,4010
|
|
20231106,093500,9681095,2145,2145,2145,2145,0
|
|
20231106,093400,9681095,2145,2145,2145,2145,0
|
|
20231106,093300,9681095,2145,2145,2145,2145,0
|
|
20231106,093200,9681095,2145,2145,2145,2145,0
|
|
20231106,093100,9681095,2145,2145,2145,2145,47
|
|
20231106,093000,9580280,2145,2145,2145,2145,0
|
|
20231106,092900,9580280,2145,2145,2145,2145,0
|
|
20231106,092800,9580280,2145,2145,2145,2145,0
|
|
20231106,092700,9580280,2145,2145,2145,2145,0
|
|
20231106,092600,9580280,2145,2145,2145,2145,0
|
|
20231106,092500,9580280,2145,2140,2145,2130,105
|
|
20231106,092400,9355895,2145,2145,2145,2145,7
|
|
20231106,092300,9340880,2145,2130,2145,2130,412
|
|
20231106,092200,8458165,2140,2140,2140,2140,100
|
|
20231106,092100,8244165,2140,2140,2140,2140,75
|
|
20231106,092000,8083665,2140,2140,2140,2130,26
|
|
20231106,091900,8028215,2135,2135,2135,2130,101
|
|
20231106,091800,7812625,2130,2130,2130,2130,0
|
|
20231106,091700,7812625,2130,2130,2130,2130,71
|
|
20231106,091600,7661395,2130,2130,2130,2130,50
|
|
20231106,091500,7554895,2125,2120,2125,2120,806
|
|
20231106,091400,5842570,2120,2120,2120,2120,53
|
|
20231106,091300,5730210,2125,2125,2125,2125,0
|
|
20231106,091200,5730210,2125,2120,2125,2120,4
|
|
20231106,091100,5721725,2115,2115,2115,2115,1000
|
|
20231106,091000,3606725,2110,2110,2110,2110,0
|
|
20231106,090900,3606725,2110,2110,2110,2110,0
|
|
20231106,090800,3606725,2110,2110,2110,2110,0
|
|
20231106,090700,3606725,2110,2110,2110,2110,400
|
|
20231106,090600,2762725,2110,2115,2115,2110,100
|
|
20231106,090500,2551720,2125,2125,2125,2125,0
|
|
20231106,090400,2551720,2125,2125,2125,2125,0
|
|
20231106,090300,2551720,2125,2115,2125,2115,1079
|
|
20231106,090200,264375,2115,2115,2115,2115,17
|
|
20231106,090100,228420,2115,2115,2115,2115,0
|
|
20231106,090000,228420,2115,2115,2115,2115,108
|