602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,185900,46051005,2085,2085,2085,2085,495
|
|
20231107,185800,46051005,2085,2085,2085,2085,0
|
|
20231107,185700,46051005,2085,2085,2085,2085,0
|
|
20231107,185600,46051005,2085,2085,2085,2085,0
|
|
20231107,185500,46051005,2085,2085,2085,2085,0
|
|
20231107,185400,46051005,2085,2085,2085,2085,0
|
|
20231107,185300,46051005,2085,2085,2085,2085,0
|
|
20231107,185200,46051005,2085,2085,2085,2085,0
|
|
20231107,185100,46051005,2085,2085,2085,2085,0
|
|
20231107,185000,46051005,2085,2085,2085,2085,0
|
|
20231107,184900,46051005,2085,2085,2085,2085,0
|
|
20231107,184800,46051005,2085,2085,2085,2085,0
|
|
20231107,184700,46051005,2085,2085,2085,2085,0
|
|
20231107,184600,46051005,2085,2085,2085,2085,0
|
|
20231107,184500,46051005,2085,2085,2085,2085,0
|
|
20231107,184400,46051005,2085,2085,2085,2085,0
|
|
20231107,184300,46051005,2085,2085,2085,2085,0
|
|
20231107,184200,46051005,2085,2085,2085,2085,0
|
|
20231107,184100,46051005,2085,2085,2085,2085,0
|
|
20231107,184000,46051005,2085,2085,2085,2085,0
|
|
20231107,183900,46051005,2085,2085,2085,2085,0
|
|
20231107,183800,46051005,2085,2085,2085,2085,0
|
|
20231107,183700,46051005,2085,2085,2085,2085,0
|
|
20231107,183600,46051005,2085,2085,2085,2085,0
|
|
20231107,183500,46051005,2085,2085,2085,2085,0
|
|
20231107,183400,46051005,2085,2085,2085,2085,0
|
|
20231107,183300,46051005,2085,2085,2085,2085,0
|
|
20231107,183200,46051005,2085,2085,2085,2085,0
|
|
20231107,183100,46051005,2085,2085,2085,2085,0
|
|
20231107,183000,46051005,2085,2085,2085,2085,0
|
|
20231107,182900,46051005,2085,2085,2085,2085,495
|
|
20231107,182800,46051005,2085,2085,2085,2085,0
|
|
20231107,182700,46051005,2085,2085,2085,2085,0
|
|
20231107,182600,46051005,2085,2085,2085,2085,0
|
|
20231107,182500,46051005,2085,2085,2085,2085,0
|
|
20231107,182400,46051005,2085,2085,2085,2085,0
|
|
20231107,182300,46051005,2085,2085,2085,2085,0
|
|
20231107,182200,46051005,2085,2085,2085,2085,0
|
|
20231107,182100,46051005,2085,2085,2085,2085,0
|
|
20231107,182000,46051005,2085,2085,2085,2085,0
|
|
20231107,181900,46051005,2085,2085,2085,2085,0
|
|
20231107,181800,46051005,2085,2085,2085,2085,0
|
|
20231107,181700,46051005,2085,2085,2085,2085,0
|
|
20231107,181600,46051005,2085,2085,2085,2085,0
|
|
20231107,181500,46051005,2085,2085,2085,2085,0
|
|
20231107,181400,46051005,2085,2085,2085,2085,0
|
|
20231107,181300,46051005,2085,2085,2085,2085,0
|
|
20231107,181200,46051005,2085,2085,2085,2085,0
|
|
20231107,181100,46051005,2085,2085,2085,2085,0
|
|
20231107,181000,46051005,2085,2085,2085,2085,0
|
|
20231107,180900,46051005,2085,2085,2085,2085,0
|
|
20231107,180800,46051005,2085,2085,2085,2085,0
|
|
20231107,180700,46051005,2085,2085,2085,2085,0
|
|
20231107,180600,46051005,2085,2085,2085,2085,0
|
|
20231107,180500,46051005,2085,2085,2085,2085,0
|
|
20231107,180400,46051005,2085,2085,2085,2085,0
|
|
20231107,180300,46051005,2085,2085,2085,2085,0
|
|
20231107,180200,46051005,2085,2085,2085,2085,0
|
|
20231107,180100,46051005,2085,2085,2085,2085,0
|
|
20231107,180000,46051005,2085,2085,2085,2085,0
|
|
20231107,175900,46051005,2085,2085,2085,2085,495
|
|
20231107,175800,46051005,2085,2085,2085,2085,0
|
|
20231107,175700,46051005,2085,2085,2085,2085,0
|
|
20231107,175600,46051005,2085,2085,2085,2085,0
|
|
20231107,175500,46051005,2085,2085,2085,2085,0
|
|
20231107,175400,46051005,2085,2085,2085,2085,0
|
|
20231107,175300,46051005,2085,2085,2085,2085,0
|
|
20231107,175200,46051005,2085,2085,2085,2085,0
|
|
20231107,175100,46051005,2085,2085,2085,2085,0
|
|
20231107,175000,46051005,2085,2085,2085,2085,0
|
|
20231107,174900,46051005,2085,2085,2085,2085,0
|
|
20231107,174800,46051005,2085,2085,2085,2085,0
|
|
20231107,174700,46051005,2085,2085,2085,2085,0
|
|
20231107,174600,46051005,2085,2085,2085,2085,0
|
|
20231107,174500,46051005,2085,2085,2085,2085,0
|
|
20231107,174400,46051005,2085,2085,2085,2085,0
|
|
20231107,174300,46051005,2085,2085,2085,2085,0
|
|
20231107,174200,46051005,2085,2085,2085,2085,0
|
|
20231107,174100,46051005,2085,2085,2085,2085,0
|
|
20231107,174000,46051005,2085,2085,2085,2085,0
|
|
20231107,173900,46051005,2085,2085,2085,2085,0
|
|
20231107,173800,46051005,2085,2085,2085,2085,0
|
|
20231107,173700,46051005,2085,2085,2085,2085,0
|
|
20231107,173600,46051005,2085,2085,2085,2085,0
|
|
20231107,173500,46051005,2085,2085,2085,2085,0
|
|
20231107,173400,46051005,2085,2085,2085,2085,0
|
|
20231107,173300,46051005,2085,2085,2085,2085,0
|
|
20231107,173200,46051005,2085,2085,2085,2085,0
|
|
20231107,173100,46051005,2085,2085,2085,2085,0
|
|
20231107,173000,46051005,2085,2085,2085,2085,0
|
|
20231107,172900,46051005,2085,2085,2085,2085,495
|
|
20231107,172800,46051005,2085,2085,2085,2085,0
|
|
20231107,172700,46051005,2085,2085,2085,2085,0
|
|
20231107,172600,46051005,2085,2085,2085,2085,0
|
|
20231107,172500,46051005,2085,2085,2085,2085,0
|
|
20231107,172400,46051005,2085,2085,2085,2085,0
|
|
20231107,172300,46051005,2085,2085,2085,2085,0
|
|
20231107,172200,46051005,2085,2085,2085,2085,0
|
|
20231107,172100,46051005,2085,2085,2085,2085,0
|
|
20231107,172000,46051005,2085,2085,2085,2085,0
|
|
20231107,171900,46051005,2085,2085,2085,2085,0
|
|
20231107,171800,46051005,2085,2085,2085,2085,0
|
|
20231107,171700,46051005,2085,2085,2085,2085,0
|
|
20231107,171600,46051005,2085,2085,2085,2085,0
|
|
20231107,171500,46051005,2085,2085,2085,2085,0
|
|
20231107,171400,46051005,2085,2085,2085,2085,0
|
|
20231107,171300,46051005,2085,2085,2085,2085,0
|
|
20231107,171200,46051005,2085,2085,2085,2085,0
|
|
20231107,171100,46051005,2085,2085,2085,2085,0
|
|
20231107,171000,46051005,2085,2085,2085,2085,0
|
|
20231107,170900,46051005,2085,2085,2085,2085,0
|
|
20231107,170800,46051005,2085,2085,2085,2085,0
|
|
20231107,170700,46051005,2085,2085,2085,2085,0
|
|
20231107,170600,46051005,2085,2085,2085,2085,0
|
|
20231107,170500,46051005,2085,2085,2085,2085,0
|
|
20231107,170400,46051005,2085,2085,2085,2085,0
|
|
20231107,170300,46051005,2085,2085,2085,2085,0
|
|
20231107,170200,46051005,2085,2085,2085,2085,0
|
|
20231107,170100,46051005,2085,2085,2085,2085,0
|
|
20231107,170000,46051005,2085,2085,2085,2085,0
|
|
20231107,165900,46051005,2085,2085,2085,2085,495
|
|
20231107,165800,46051005,2085,2085,2085,2085,0
|
|
20231107,165700,46051005,2085,2085,2085,2085,0
|
|
20231107,165600,46051005,2085,2085,2085,2085,0
|
|
20231107,165500,46051005,2085,2085,2085,2085,0
|
|
20231107,165400,46051005,2085,2085,2085,2085,0
|
|
20231107,165300,46051005,2085,2085,2085,2085,0
|
|
20231107,165200,46051005,2085,2085,2085,2085,0
|
|
20231107,165100,46051005,2085,2085,2085,2085,0
|
|
20231107,165000,46051005,2085,2085,2085,2085,0
|
|
20231107,164900,46051005,2085,2085,2085,2085,0
|
|
20231107,164800,46051005,2085,2085,2085,2085,0
|
|
20231107,164700,46051005,2085,2085,2085,2085,0
|
|
20231107,164600,46051005,2085,2085,2085,2085,0
|
|
20231107,164500,46051005,2085,2085,2085,2085,0
|
|
20231107,164400,46051005,2085,2085,2085,2085,0
|
|
20231107,164300,46051005,2085,2085,2085,2085,0
|
|
20231107,164200,46051005,2085,2085,2085,2085,0
|
|
20231107,164100,46051005,2085,2085,2085,2085,0
|
|
20231107,164000,46051005,2085,2085,2085,2085,0
|
|
20231107,163900,46051005,2085,2085,2085,2085,0
|
|
20231107,163800,46051005,2085,2085,2085,2085,0
|
|
20231107,163700,46051005,2085,2085,2085,2085,0
|
|
20231107,163600,46051005,2085,2085,2085,2085,0
|
|
20231107,163500,46051005,2085,2085,2085,2085,0
|
|
20231107,163400,46051005,2085,2085,2085,2085,0
|
|
20231107,163300,46051005,2085,2085,2085,2085,0
|
|
20231107,163200,46051005,2085,2085,2085,2085,0
|
|
20231107,163100,46051005,2085,2085,2085,2085,0
|
|
20231107,163000,46051005,2085,2085,2085,2085,0
|
|
20231107,162900,46051005,2085,2085,2085,2085,495
|
|
20231107,162800,46051005,2085,2085,2085,2085,0
|
|
20231107,162700,46051005,2085,2085,2085,2085,0
|
|
20231107,162600,46051005,2085,2085,2085,2085,0
|
|
20231107,162500,46051005,2085,2085,2085,2085,0
|
|
20231107,162400,46051005,2085,2085,2085,2085,0
|
|
20231107,162300,46051005,2085,2085,2085,2085,0
|
|
20231107,162200,46051005,2085,2085,2085,2085,0
|
|
20231107,162100,46051005,2085,2085,2085,2085,0
|
|
20231107,162000,46051005,2085,2085,2085,2085,0
|
|
20231107,161900,46051005,2085,2085,2085,2085,0
|
|
20231107,161800,46051005,2085,2085,2085,2085,0
|
|
20231107,161700,46051005,2085,2085,2085,2085,0
|
|
20231107,161600,46051005,2085,2085,2085,2085,0
|
|
20231107,161500,46051005,2085,2085,2085,2085,0
|
|
20231107,161400,46051005,2085,2085,2085,2085,0
|
|
20231107,161300,46051005,2085,2085,2085,2085,0
|
|
20231107,161200,46051005,2085,2085,2085,2085,0
|
|
20231107,161100,46051005,2085,2085,2085,2085,0
|
|
20231107,161000,46051005,2085,2085,2085,2085,0
|
|
20231107,160900,46051005,2085,2085,2085,2085,0
|
|
20231107,160800,46051005,2085,2085,2085,2085,0
|
|
20231107,160700,46051005,2085,2085,2085,2085,0
|
|
20231107,160600,46051005,2085,2085,2085,2085,0
|
|
20231107,160500,46051005,2085,2085,2085,2085,0
|
|
20231107,160400,46051005,2085,2085,2085,2085,0
|
|
20231107,160300,46051005,2085,2085,2085,2085,0
|
|
20231107,160200,46051005,2085,2085,2085,2085,0
|
|
20231107,160100,46051005,2085,2085,2085,2085,0
|
|
20231107,160000,46051005,2085,2085,2085,2085,0
|
|
20231107,155900,46051005,2085,2085,2085,2085,495
|
|
20231107,155800,46051005,2085,2085,2085,2085,0
|
|
20231107,155700,46051005,2085,2085,2085,2085,0
|
|
20231107,155600,46051005,2085,2085,2085,2085,0
|
|
20231107,155500,46051005,2085,2085,2085,2085,0
|
|
20231107,155400,46051005,2085,2085,2085,2085,0
|
|
20231107,155300,46051005,2085,2085,2085,2085,0
|
|
20231107,155200,46051005,2085,2085,2085,2085,0
|
|
20231107,155100,46051005,2085,2085,2085,2085,0
|
|
20231107,155000,46051005,2085,2085,2085,2085,0
|
|
20231107,154900,46051005,2085,2085,2085,2085,0
|
|
20231107,154800,46051005,2085,2085,2085,2085,0
|
|
20231107,154700,46051005,2085,2085,2085,2085,0
|
|
20231107,154600,46051005,2085,2085,2085,2085,0
|
|
20231107,154500,46051005,2085,2085,2085,2085,0
|
|
20231107,154400,46051005,2085,2085,2085,2085,0
|
|
20231107,154300,46051005,2085,2085,2085,2085,0
|
|
20231107,154200,46051005,2085,2085,2085,2085,0
|
|
20231107,154100,46051005,2085,2085,2085,2085,0
|
|
20231107,154000,46051005,2085,2085,2085,2085,0
|
|
20231107,153900,46051005,2085,2085,2085,2085,0
|
|
20231107,153800,46051005,2085,2085,2085,2085,0
|
|
20231107,153700,46051005,2085,2085,2085,2085,0
|
|
20231107,153600,46051005,2085,2085,2085,2085,0
|
|
20231107,153500,46051005,2085,2085,2085,2085,0
|
|
20231107,153400,46051005,2085,2085,2085,2085,0
|
|
20231107,153300,46051005,2085,2085,2085,2085,0
|
|
20231107,153200,46051005,2085,2085,2085,2085,0
|
|
20231107,153100,46051005,2085,2085,2085,2085,0
|
|
20231107,153000,46051005,2085,2085,2085,2085,495
|
|
20231107,152900,45018930,2090,2090,2090,2090,0
|
|
20231107,152800,45018930,2090,2090,2090,2090,0
|
|
20231107,152700,45018930,2090,2090,2090,2090,0
|
|
20231107,152600,45018930,2090,2090,2090,2090,0
|
|
20231107,152500,45018930,2090,2090,2090,2090,0
|
|
20231107,152400,45018930,2090,2090,2090,2090,0
|
|
20231107,152300,45018930,2090,2090,2090,2090,0
|
|
20231107,152200,45018930,2090,2090,2090,2090,0
|
|
20231107,152100,45018930,2090,2090,2090,2090,0
|
|
20231107,152000,45018930,2090,2090,2090,2090,0
|
|
20231107,151900,45018930,2090,2090,2090,2090,0
|
|
20231107,151800,45018930,2090,2090,2090,2090,1
|
|
20231107,151700,45016840,2090,2090,2090,2090,0
|
|
20231107,151600,45016840,2090,2090,2090,2090,24
|
|
20231107,151500,44966680,2085,2085,2085,2085,3
|
|
20231107,151400,44960425,2090,2090,2090,2090,0
|
|
20231107,151300,44960425,2090,2090,2090,2090,2
|
|
20231107,151200,44956245,2090,2090,2090,2090,2
|
|
20231107,151100,44952065,2085,2085,2085,2085,19
|
|
20231107,151000,44912450,2090,2090,2090,2090,0
|
|
20231107,150900,44912450,2090,2090,2090,2090,0
|
|
20231107,150800,44912450,2090,2090,2090,2090,10
|
|
20231107,150700,44891550,2090,2090,2090,2090,0
|
|
20231107,150600,44891550,2090,2090,2090,2090,0
|
|
20231107,150500,44891550,2090,2090,2090,2090,50
|
|
20231107,150400,44787050,2090,2090,2090,2090,0
|
|
20231107,150300,44787050,2090,2090,2090,2090,0
|
|
20231107,150200,44787050,2090,2090,2090,2090,0
|
|
20231107,150100,44787050,2090,2090,2090,2090,0
|
|
20231107,150000,44787050,2090,2090,2090,2090,0
|
|
20231107,145900,44787050,2090,2090,2090,2090,0
|
|
20231107,145800,44787050,2090,2090,2090,2090,0
|
|
20231107,145700,44787050,2090,2090,2090,2090,0
|
|
20231107,145600,44787050,2090,2090,2090,2090,0
|
|
20231107,145500,44787050,2090,2090,2090,2090,0
|
|
20231107,145400,44787050,2090,2090,2090,2090,0
|
|
20231107,145300,44787050,2090,2090,2090,2090,0
|
|
20231107,145200,44787050,2090,2090,2090,2090,0
|
|
20231107,145100,44787050,2090,2090,2090,2090,0
|
|
20231107,145000,44787050,2090,2090,2090,2090,1
|
|
20231107,144900,44784960,2090,2090,2090,2090,0
|
|
20231107,144800,44784960,2090,2090,2090,2090,0
|
|
20231107,144700,44784960,2090,2090,2090,2090,0
|
|
20231107,144600,44784960,2090,2090,2090,2090,0
|
|
20231107,144500,44784960,2090,2090,2090,2090,2
|
|
20231107,144400,44780780,2090,2090,2090,2090,0
|
|
20231107,144300,44780780,2090,2090,2090,2090,0
|
|
20231107,144200,44780780,2090,2090,2090,2090,0
|
|
20231107,144100,44780780,2090,2090,2090,2090,0
|
|
20231107,144000,44780780,2090,2090,2090,2090,0
|
|
20231107,143900,44780780,2090,2090,2090,2090,0
|
|
20231107,143800,44780780,2090,2090,2090,2090,11
|
|
20231107,143700,44757790,2090,2090,2090,2090,29
|
|
20231107,143600,44697180,2095,2095,2095,2095,3
|
|
20231107,143500,44690895,2090,2090,2090,2090,21
|
|
20231107,143400,44647005,2090,2090,2090,2090,0
|
|
20231107,143300,44647005,2090,2090,2090,2090,50
|
|
20231107,143200,44542505,2080,2080,2080,2080,0
|
|
20231107,143100,44542505,2080,2080,2080,2080,0
|
|
20231107,143000,44542505,2080,2080,2080,2080,0
|
|
20231107,142900,44542505,2080,2080,2080,2080,0
|
|
20231107,142800,44542505,2080,2080,2080,2080,411
|
|
20231107,142700,43687625,2090,2090,2090,2090,0
|
|
20231107,142600,43687625,2090,2090,2090,2090,1
|
|
20231107,142500,43685535,2090,2090,2090,2090,0
|
|
20231107,142400,43685535,2090,2090,2090,2090,0
|
|
20231107,142300,43685535,2090,2090,2090,2090,10
|
|
20231107,142200,43664635,2080,2080,2080,2080,0
|
|
20231107,142100,43664635,2080,2080,2080,2080,0
|
|
20231107,142000,43664635,2080,2080,2080,2080,0
|
|
20231107,141900,43664635,2080,2085,2085,2080,214
|
|
20231107,141800,43219510,2085,2085,2085,2085,0
|
|
20231107,141700,43219510,2085,2085,2085,2085,0
|
|
20231107,141600,43219510,2085,2085,2085,2085,0
|
|
20231107,141500,43219510,2085,2085,2085,2085,0
|
|
20231107,141400,43219510,2085,2085,2085,2085,0
|
|
20231107,141300,43219510,2085,2085,2085,2085,0
|
|
20231107,141200,43219510,2085,2085,2085,2085,0
|
|
20231107,141100,43219510,2085,2085,2085,2085,0
|
|
20231107,141000,43219510,2085,2085,2085,2085,1
|
|
20231107,140900,43217425,2085,2085,2085,2085,1000
|
|
20231107,140800,41132425,2080,2080,2080,2080,0
|
|
20231107,140700,41132425,2080,2080,2080,2080,0
|
|
20231107,140600,41132425,2080,2080,2080,2080,0
|
|
20231107,140500,41132425,2080,2080,2080,2080,0
|
|
20231107,140400,41132425,2080,2080,2080,2080,0
|
|
20231107,140300,41132425,2080,2080,2080,2080,0
|
|
20231107,140200,41132425,2080,2080,2080,2080,8
|
|
20231107,140100,41115785,2080,2080,2080,2080,0
|
|
20231107,140000,41115785,2080,2080,2080,2080,0
|
|
20231107,135900,41115785,2080,2080,2080,2080,0
|
|
20231107,135800,41115785,2080,2080,2080,2080,0
|
|
20231107,135700,41115785,2080,2080,2080,2080,20
|
|
20231107,135600,41074185,2080,2080,2080,2080,0
|
|
20231107,135500,41074185,2080,2080,2080,2080,0
|
|
20231107,135400,41074185,2080,2080,2080,2080,1
|
|
20231107,135300,41072105,2080,2080,2080,2080,0
|
|
20231107,135200,41072105,2080,2080,2080,2080,2
|
|
20231107,135100,41067945,2080,2080,2080,2080,3
|
|
20231107,135000,41061705,2080,2080,2080,2080,24
|
|
20231107,134900,41011785,2080,2080,2080,2080,204
|
|
20231107,134800,40587465,2080,2080,2080,2080,0
|
|
20231107,134700,40587465,2080,2080,2080,2080,500
|
|
20231107,134600,39547465,2080,2080,2080,2080,500
|
|
20231107,134500,38507465,2080,2080,2080,2080,0
|
|
20231107,134400,38507465,2080,2080,2080,2080,400
|
|
20231107,134300,37675465,2085,2085,2085,2085,0
|
|
20231107,134200,37675465,2085,2085,2085,2085,0
|
|
20231107,134100,37675465,2085,2085,2085,2085,6
|
|
20231107,134000,37662955,2085,2085,2085,2085,155
|
|
20231107,133900,37339780,2085,2085,2085,2085,0
|
|
20231107,133800,37339780,2085,2085,2085,2085,0
|
|
20231107,133700,37339780,2085,2085,2085,2085,0
|
|
20231107,133600,37339780,2085,2085,2085,2085,0
|
|
20231107,133500,37339780,2085,2085,2085,2085,1
|
|
20231107,133400,37337695,2085,2085,2085,2085,0
|
|
20231107,133300,37337695,2085,2085,2085,2085,0
|
|
20231107,133200,37337695,2085,2085,2085,2085,1
|
|
20231107,133100,37335610,2090,2090,2090,2090,0
|
|
20231107,133000,37335610,2090,2090,2090,2090,0
|
|
20231107,132900,37335610,2090,2090,2090,2090,0
|
|
20231107,132800,37335610,2090,2090,2090,2090,13
|
|
20231107,132700,37308440,2090,2090,2090,2090,0
|
|
20231107,132600,37308440,2090,2090,2090,2090,0
|
|
20231107,132500,37308440,2090,2090,2090,2090,7
|
|
20231107,132400,37293810,2095,2095,2095,2095,0
|
|
20231107,132300,37293810,2095,2095,2095,2095,10
|
|
20231107,132200,37272860,2100,2100,2100,2100,0
|
|
20231107,132100,37272860,2100,2100,2100,2100,0
|
|
20231107,132000,37272860,2100,2100,2100,2100,0
|
|
20231107,131900,37272860,2100,2100,2100,2100,0
|
|
20231107,131800,37272860,2100,2100,2100,2100,0
|
|
20231107,131700,37272860,2100,2100,2100,2100,1
|
|
20231107,131600,37270760,2080,2080,2080,2080,0
|
|
20231107,131500,37270760,2080,2080,2080,2080,0
|
|
20231107,131400,37270760,2080,2080,2080,2080,0
|
|
20231107,131300,37270760,2080,2080,2080,2080,0
|
|
20231107,131200,37270760,2080,2080,2080,2080,0
|
|
20231107,131100,37270760,2080,2080,2080,2080,0
|
|
20231107,131000,37270760,2080,2080,2080,2080,0
|
|
20231107,130900,37270760,2080,2080,2080,2080,0
|
|
20231107,130800,37270760,2080,2085,2085,2080,118
|
|
20231107,130700,37024820,2085,2085,2085,2085,0
|
|
20231107,130600,37024820,2085,2085,2085,2085,0
|
|
20231107,130500,37024820,2085,2085,2085,2085,0
|
|
20231107,130400,37024820,2085,2085,2085,2085,29
|
|
20231107,130300,36964355,2085,2085,2085,2085,0
|
|
20231107,130200,36964355,2085,2085,2085,2085,0
|
|
20231107,130100,36964355,2085,2085,2085,2085,3
|
|
20231107,130000,36958100,2085,2095,2095,2080,4528
|
|
20231107,125900,27532230,2095,2095,2095,2095,128
|
|
20231107,125800,27264070,2090,2090,2090,2090,0
|
|
20231107,125700,27264070,2090,2090,2090,2090,0
|
|
20231107,125600,27264070,2090,2090,2090,2090,0
|
|
20231107,125500,27264070,2090,2090,2090,2090,0
|
|
20231107,125400,27264070,2090,2090,2090,2090,0
|
|
20231107,125300,27264070,2090,2090,2090,2090,1
|
|
20231107,125200,27261980,2095,2095,2095,2095,0
|
|
20231107,125100,27261980,2095,2095,2095,2090,3
|
|
20231107,125000,27255700,2090,2090,2090,2090,0
|
|
20231107,124900,27255700,2090,2090,2090,2090,0
|
|
20231107,124800,27255700,2090,2090,2090,2090,0
|
|
20231107,124700,27255700,2090,2090,2090,2090,6
|
|
20231107,124600,27243160,2090,2090,2090,2090,0
|
|
20231107,124500,27243160,2090,2090,2090,2090,44
|
|
20231107,124400,27151200,2090,2090,2090,2090,0
|
|
20231107,124300,27151200,2090,2090,2090,2090,0
|
|
20231107,124200,27151200,2090,2090,2090,2090,0
|
|
20231107,124100,27151200,2090,2090,2090,2090,0
|
|
20231107,124000,27151200,2090,2090,2090,2090,0
|
|
20231107,123900,27151200,2090,2090,2090,2090,0
|
|
20231107,123800,27151200,2090,2090,2090,2090,0
|
|
20231107,123700,27151200,2090,2090,2090,2090,0
|
|
20231107,123600,27151200,2090,2090,2090,2090,0
|
|
20231107,123500,27151200,2090,2090,2090,2090,0
|
|
20231107,123400,27151200,2090,2090,2090,2090,0
|
|
20231107,123300,27151200,2090,2090,2090,2090,0
|
|
20231107,123200,27151200,2090,2090,2090,2090,0
|
|
20231107,123100,27151200,2090,2090,2090,2090,0
|
|
20231107,123000,27151200,2090,2090,2090,2090,0
|
|
20231107,122900,27151200,2090,2090,2090,2090,0
|
|
20231107,122800,27151200,2090,2090,2090,2090,0
|
|
20231107,122700,27151200,2090,2090,2090,2090,0
|
|
20231107,122600,27151200,2090,2095,2095,2090,4500
|
|
20231107,122500,17734860,2100,2100,2100,2100,0
|
|
20231107,122400,17734860,2100,2100,2100,2100,0
|
|
20231107,122300,17734860,2100,2100,2100,2100,50
|
|
20231107,122200,17629860,2100,2100,2100,2100,0
|
|
20231107,122100,17629860,2100,2100,2100,2100,0
|
|
20231107,122000,17629860,2100,2100,2100,2100,120
|
|
20231107,121900,17377860,2100,2100,2100,2100,320
|
|
20231107,121800,16705860,2100,2100,2100,2100,0
|
|
20231107,121700,16705860,2100,2100,2100,2100,0
|
|
20231107,121600,16705860,2100,2100,2100,2100,0
|
|
20231107,121500,16705860,2100,2100,2100,2100,0
|
|
20231107,121400,16705860,2100,2100,2100,2100,0
|
|
20231107,121300,16705860,2100,2100,2100,2100,0
|
|
20231107,121200,16705860,2100,2100,2100,2100,0
|
|
20231107,121100,16705860,2100,2100,2100,2100,0
|
|
20231107,121000,16705860,2100,2100,2100,2100,0
|
|
20231107,120900,16705860,2100,2100,2100,2100,10
|
|
20231107,120800,16684860,2100,2100,2100,2100,0
|
|
20231107,120700,16684860,2100,2100,2100,2100,0
|
|
20231107,120600,16684860,2100,2100,2100,2100,0
|
|
20231107,120500,16684860,2100,2100,2100,2100,0
|
|
20231107,120400,16684860,2100,2100,2100,2100,11
|
|
20231107,120300,16661760,2100,2100,2100,2100,46
|
|
20231107,120200,16565160,2100,2100,2100,2100,7
|
|
20231107,120100,16550460,2105,2105,2105,2105,0
|
|
20231107,120000,16550460,2105,2105,2105,2105,0
|
|
20231107,115900,16550460,2105,2105,2105,2105,1
|
|
20231107,115800,16548355,2105,2105,2105,2105,0
|
|
20231107,115700,16548355,2105,2105,2105,2105,0
|
|
20231107,115600,16548355,2105,2105,2105,2105,0
|
|
20231107,115500,16548355,2105,2105,2105,2105,5
|
|
20231107,115400,16537830,2105,2105,2105,2105,0
|
|
20231107,115300,16537830,2105,2105,2105,2105,0
|
|
20231107,115200,16537830,2105,2105,2105,2105,0
|
|
20231107,115100,16537830,2105,2105,2105,2105,5
|
|
20231107,115000,16527305,2105,2105,2105,2105,0
|
|
20231107,114900,16527305,2105,2105,2105,2105,0
|
|
20231107,114800,16527305,2105,2105,2105,2105,0
|
|
20231107,114700,16527305,2105,2105,2105,2105,0
|
|
20231107,114600,16527305,2105,2105,2105,2105,2
|
|
20231107,114500,16523095,2105,2105,2105,2105,0
|
|
20231107,114400,16523095,2105,2105,2105,2105,0
|
|
20231107,114300,16523095,2105,2100,2105,2100,341
|
|
20231107,114200,15806980,2100,2100,2100,2100,10
|
|
20231107,114100,15785980,2100,2100,2100,2100,0
|
|
20231107,114000,15785980,2100,2100,2100,2100,0
|
|
20231107,113900,15785980,2100,2100,2100,2100,0
|
|
20231107,113800,15785980,2100,2100,2100,2100,0
|
|
20231107,113700,15785980,2100,2100,2100,2100,0
|
|
20231107,113600,15785980,2100,2100,2100,2100,0
|
|
20231107,113500,15785980,2100,2100,2100,2100,50
|
|
20231107,113400,15680980,2100,2100,2100,2100,50
|
|
20231107,113300,15575980,2095,2095,2095,2095,0
|
|
20231107,113200,15575980,2095,2095,2095,2095,0
|
|
20231107,113100,15575980,2095,2095,2095,2095,0
|
|
20231107,113000,15575980,2095,2095,2095,2095,0
|
|
20231107,112900,15575980,2095,2095,2095,2095,0
|
|
20231107,112800,15575980,2095,2095,2095,2095,1
|
|
20231107,112700,15573885,2100,2100,2100,2100,0
|
|
20231107,112600,15573885,2100,2100,2100,2100,0
|
|
20231107,112500,15573885,2100,2100,2100,2100,0
|
|
20231107,112400,15573885,2100,2100,2100,2100,2052
|
|
20231107,112300,11264685,2105,2105,2105,2105,170
|
|
20231107,112200,10906835,2105,2105,2105,2105,0
|
|
20231107,112100,10906835,2105,2105,2105,2105,0
|
|
20231107,112000,10906835,2105,2105,2105,2105,0
|
|
20231107,111900,10906835,2105,2105,2105,2105,0
|
|
20231107,111800,10906835,2105,2105,2105,2105,0
|
|
20231107,111700,10906835,2105,2105,2105,2105,0
|
|
20231107,111600,10906835,2105,2105,2105,2105,0
|
|
20231107,111500,10906835,2105,2105,2105,2105,0
|
|
20231107,111400,10906835,2105,2105,2105,2105,0
|
|
20231107,111300,10906835,2105,2105,2105,2105,0
|
|
20231107,111200,10906835,2105,2105,2105,2105,0
|
|
20231107,111100,10906835,2105,2105,2105,2105,0
|
|
20231107,111000,10906835,2105,2105,2105,2105,3
|
|
20231107,110900,10900520,2110,2110,2110,2110,0
|
|
20231107,110800,10900520,2110,2110,2110,2110,0
|
|
20231107,110700,10900520,2110,2110,2110,2110,0
|
|
20231107,110600,10900520,2110,2110,2110,2110,0
|
|
20231107,110500,10900520,2110,2110,2110,2110,0
|
|
20231107,110400,10900520,2110,2110,2110,2110,0
|
|
20231107,110300,10900520,2110,2110,2110,2110,0
|
|
20231107,110200,10900520,2110,2110,2110,2110,0
|
|
20231107,110100,10900520,2110,2110,2110,2110,0
|
|
20231107,110000,10900520,2110,2110,2110,2110,0
|
|
20231107,105900,10900520,2110,2110,2110,2110,0
|
|
20231107,105800,10900520,2110,2110,2110,2110,0
|
|
20231107,105700,10900520,2110,2110,2110,2110,10
|
|
20231107,105600,10879420,2110,2110,2110,2110,0
|
|
20231107,105500,10879420,2110,2110,2110,2110,0
|
|
20231107,105400,10879420,2110,2110,2110,2110,0
|
|
20231107,105300,10879420,2110,2110,2110,2110,0
|
|
20231107,105200,10879420,2110,2110,2110,2110,6
|
|
20231107,105100,10866760,2110,2110,2110,2110,0
|
|
20231107,105000,10866760,2110,2110,2110,2110,0
|
|
20231107,104900,10866760,2110,2110,2110,2110,0
|
|
20231107,104800,10866760,2110,2110,2110,2110,10
|
|
20231107,104700,10845660,2100,2100,2100,2100,50
|
|
20231107,104600,10740660,2110,2110,2110,2110,0
|
|
20231107,104500,10740660,2110,2110,2110,2110,0
|
|
20231107,104400,10740660,2110,2110,2110,2110,0
|
|
20231107,104300,10740660,2110,2110,2110,2110,0
|
|
20231107,104200,10740660,2110,2110,2110,2110,0
|
|
20231107,104100,10740660,2110,2110,2110,2110,0
|
|
20231107,104000,10740660,2110,2110,2110,2110,0
|
|
20231107,103900,10740660,2110,2110,2110,2110,0
|
|
20231107,103800,10740660,2110,2110,2110,2110,0
|
|
20231107,103700,10740660,2110,2110,2110,2110,0
|
|
20231107,103600,10740660,2110,2110,2110,2110,10
|
|
20231107,103500,10719560,2100,2100,2100,2100,50
|
|
20231107,103400,10614560,2100,2100,2100,2100,0
|
|
20231107,103300,10614560,2100,2100,2100,2100,0
|
|
20231107,103200,10614560,2100,2100,2100,2100,2482
|
|
20231107,103100,5402360,2105,2105,2105,2105,404
|
|
20231107,103000,4551940,2110,2110,2110,2110,1
|
|
20231107,102900,4549830,2110,2110,2110,2110,0
|
|
20231107,102800,4549830,2110,2110,2110,2110,0
|
|
20231107,102700,4549830,2110,2110,2110,2110,66
|
|
20231107,102600,4410570,2110,2110,2110,2110,0
|
|
20231107,102500,4410570,2110,2110,2110,2110,0
|
|
20231107,102400,4410570,2110,2110,2110,2110,8
|
|
20231107,102300,4393690,2115,2115,2115,2115,0
|
|
20231107,102200,4393690,2115,2115,2115,2115,0
|
|
20231107,102100,4393690,2115,2115,2115,2115,0
|
|
20231107,102000,4393690,2115,2115,2115,2115,0
|
|
20231107,101900,4393690,2115,2115,2115,2115,0
|
|
20231107,101800,4393690,2115,2115,2115,2115,1
|
|
20231107,101700,4391575,2110,2110,2110,2110,0
|
|
20231107,101600,4391575,2110,2110,2110,2110,0
|
|
20231107,101500,4391575,2110,2110,2110,2110,0
|
|
20231107,101400,4391575,2110,2110,2110,2110,0
|
|
20231107,101300,4391575,2110,2110,2110,2110,0
|
|
20231107,101200,4391575,2110,2110,2110,2110,0
|
|
20231107,101100,4391575,2110,2110,2110,2110,0
|
|
20231107,101000,4391575,2110,2110,2110,2110,0
|
|
20231107,100900,4391575,2110,2110,2110,2110,0
|
|
20231107,100800,4391575,2110,2110,2110,2110,0
|
|
20231107,100700,4391575,2110,2110,2110,2110,0
|
|
20231107,100600,4391575,2110,2110,2110,2110,0
|
|
20231107,100500,4391575,2110,2110,2110,2110,0
|
|
20231107,100400,4391575,2110,2110,2110,2110,2
|
|
20231107,100300,4387355,2115,2115,2115,2115,0
|
|
20231107,100200,4387355,2115,2115,2115,2115,0
|
|
20231107,100100,4387355,2115,2115,2115,2115,0
|
|
20231107,100000,4387355,2115,2115,2115,2115,0
|
|
20231107,095900,4387355,2115,2115,2115,2115,0
|
|
20231107,095800,4387355,2115,2115,2115,2115,1
|
|
20231107,095700,4385240,2115,2115,2115,2115,0
|
|
20231107,095600,4385240,2115,2115,2115,2115,1
|
|
20231107,095500,4383125,2115,2115,2115,2115,23
|
|
20231107,095400,4334480,2115,2115,2115,2115,0
|
|
20231107,095300,4334480,2115,2115,2115,2115,1
|
|
20231107,095200,4332365,2105,2105,2105,2105,0
|
|
20231107,095100,4332365,2105,2105,2105,2105,0
|
|
20231107,095000,4332365,2105,2105,2105,2105,0
|
|
20231107,094900,4332365,2105,2105,2105,2105,0
|
|
20231107,094800,4332365,2105,2110,2110,2105,147
|
|
20231107,094700,4022840,2110,2110,2110,2110,24
|
|
20231107,094600,3972200,2115,2115,2115,2115,2
|
|
20231107,094500,3967970,2115,2115,2115,2115,0
|
|
20231107,094400,3967970,2115,2115,2115,2115,0
|
|
20231107,094300,3967970,2115,2115,2115,2115,0
|
|
20231107,094200,3967970,2115,2115,2115,2115,7
|
|
20231107,094100,3953165,2120,2120,2120,2120,0
|
|
20231107,094000,3953165,2120,2120,2120,2120,0
|
|
20231107,093900,3953165,2120,2115,2120,2115,13
|
|
20231107,093800,3925620,2120,2120,2120,2120,0
|
|
20231107,093700,3925620,2120,2120,2120,2120,0
|
|
20231107,093600,3925620,2120,2120,2120,2120,101
|
|
20231107,093500,3711500,2120,2120,2120,2120,0
|
|
20231107,093400,3711500,2120,2120,2120,2120,0
|
|
20231107,093300,3711500,2120,2120,2120,2120,1
|
|
20231107,093200,3709380,2115,2115,2115,2115,0
|
|
20231107,093100,3709380,2115,2115,2115,2115,11
|
|
20231107,093000,3686115,2120,2120,2120,2120,0
|
|
20231107,092900,3686115,2120,2120,2120,2120,0
|
|
20231107,092800,3686115,2120,2120,2120,2120,7
|
|
20231107,092700,3671275,2120,2120,2120,2120,0
|
|
20231107,092600,3671275,2120,2120,2120,2120,0
|
|
20231107,092500,3671275,2120,2120,2120,2120,0
|
|
20231107,092400,3671275,2120,2120,2120,2120,0
|
|
20231107,092300,3671275,2120,2120,2120,2120,0
|
|
20231107,092200,3671275,2120,2120,2120,2120,0
|
|
20231107,092100,3671275,2120,2120,2120,2120,6
|
|
20231107,092000,3658555,2120,2120,2120,2120,0
|
|
20231107,091900,3658555,2120,2120,2120,2120,0
|
|
20231107,091800,3658555,2120,2120,2120,2120,0
|
|
20231107,091700,3658555,2120,2120,2120,2120,0
|
|
20231107,091600,3658555,2120,2120,2120,2120,0
|
|
20231107,091500,3658555,2120,2120,2120,2120,1
|
|
20231107,091400,3656435,2120,2120,2120,2120,0
|
|
20231107,091300,3656435,2120,2120,2120,2120,0
|
|
20231107,091200,3656435,2120,2100,2120,2100,37
|
|
20231107,091100,3578690,2100,2100,2100,2100,30
|
|
20231107,091000,3515690,2115,2115,2115,2115,0
|
|
20231107,090900,3515690,2115,2115,2115,2115,5
|
|
20231107,090800,3505115,2120,2120,2120,2120,4
|
|
20231107,090700,3496635,2100,2100,2100,2100,4
|
|
20231107,090600,3488235,2100,2100,2100,2100,0
|
|
20231107,090500,3488235,2100,2110,2110,2100,3
|
|
20231107,090400,3481920,2115,2120,2120,2115,3
|
|
20231107,090300,3475565,2115,2115,2115,2115,0
|
|
20231107,090200,3475565,2115,2115,2115,2115,1
|
|
20231107,090100,3473450,2125,2125,2125,2125,0
|
|
20231107,090000,3473450,2125,2100,2125,2100,1654
|