602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,185900,49964290,2090,2090,2090,2090,424
|
|
20231108,185800,49964290,2090,2090,2090,2090,0
|
|
20231108,185700,49964290,2090,2090,2090,2090,0
|
|
20231108,185600,49964290,2090,2090,2090,2090,0
|
|
20231108,185500,49964290,2090,2090,2090,2090,0
|
|
20231108,185400,49964290,2090,2090,2090,2090,0
|
|
20231108,185300,49964290,2090,2090,2090,2090,0
|
|
20231108,185200,49964290,2090,2090,2090,2090,0
|
|
20231108,185100,49964290,2090,2090,2090,2090,0
|
|
20231108,185000,49964290,2090,2090,2090,2090,0
|
|
20231108,184900,49964290,2090,2090,2090,2090,0
|
|
20231108,184800,49964290,2090,2090,2090,2090,0
|
|
20231108,184700,49964290,2090,2090,2090,2090,0
|
|
20231108,184600,49964290,2090,2090,2090,2090,0
|
|
20231108,184500,49964290,2090,2090,2090,2090,0
|
|
20231108,184400,49964290,2090,2090,2090,2090,0
|
|
20231108,184300,49964290,2090,2090,2090,2090,0
|
|
20231108,184200,49964290,2090,2090,2090,2090,0
|
|
20231108,184100,49964290,2090,2090,2090,2090,0
|
|
20231108,184000,49964290,2090,2090,2090,2090,0
|
|
20231108,183900,49964290,2090,2090,2090,2090,0
|
|
20231108,183800,49964290,2090,2090,2090,2090,0
|
|
20231108,183700,49964290,2090,2090,2090,2090,0
|
|
20231108,183600,49964290,2090,2090,2090,2090,0
|
|
20231108,183500,49964290,2090,2090,2090,2090,0
|
|
20231108,183400,49964290,2090,2090,2090,2090,0
|
|
20231108,183300,49964290,2090,2090,2090,2090,0
|
|
20231108,183200,49964290,2090,2090,2090,2090,0
|
|
20231108,183100,49964290,2090,2090,2090,2090,0
|
|
20231108,183000,49964290,2090,2090,2090,2090,0
|
|
20231108,182900,49964290,2090,2090,2090,2090,424
|
|
20231108,182800,49964290,2090,2090,2090,2090,0
|
|
20231108,182700,49964290,2090,2090,2090,2090,0
|
|
20231108,182600,49964290,2090,2090,2090,2090,0
|
|
20231108,182500,49964290,2090,2090,2090,2090,0
|
|
20231108,182400,49964290,2090,2090,2090,2090,0
|
|
20231108,182300,49964290,2090,2090,2090,2090,0
|
|
20231108,182200,49964290,2090,2090,2090,2090,0
|
|
20231108,182100,49964290,2090,2090,2090,2090,0
|
|
20231108,182000,49964290,2090,2090,2090,2090,0
|
|
20231108,181900,49964290,2090,2090,2090,2090,0
|
|
20231108,181800,49964290,2090,2090,2090,2090,0
|
|
20231108,181700,49964290,2090,2090,2090,2090,0
|
|
20231108,181600,49964290,2090,2090,2090,2090,0
|
|
20231108,181500,49964290,2090,2090,2090,2090,0
|
|
20231108,181400,49964290,2090,2090,2090,2090,0
|
|
20231108,181300,49964290,2090,2090,2090,2090,0
|
|
20231108,181200,49964290,2090,2090,2090,2090,0
|
|
20231108,181100,49964290,2090,2090,2090,2090,0
|
|
20231108,181000,49964290,2090,2090,2090,2090,0
|
|
20231108,180900,49964290,2090,2090,2090,2090,0
|
|
20231108,180800,49964290,2090,2090,2090,2090,0
|
|
20231108,180700,49964290,2090,2090,2090,2090,0
|
|
20231108,180600,49964290,2090,2090,2090,2090,0
|
|
20231108,180500,49964290,2090,2090,2090,2090,0
|
|
20231108,180400,49964290,2090,2090,2090,2090,0
|
|
20231108,180300,49964290,2090,2090,2090,2090,0
|
|
20231108,180200,49964290,2090,2090,2090,2090,0
|
|
20231108,180100,49964290,2090,2090,2090,2090,0
|
|
20231108,180000,49964290,2090,2090,2090,2090,0
|
|
20231108,175900,49964290,2090,2090,2090,2090,424
|
|
20231108,175800,49964290,2090,2090,2090,2090,0
|
|
20231108,175700,49964290,2090,2090,2090,2090,0
|
|
20231108,175600,49964290,2090,2090,2090,2090,0
|
|
20231108,175500,49964290,2090,2090,2090,2090,0
|
|
20231108,175400,49964290,2090,2090,2090,2090,0
|
|
20231108,175300,49964290,2090,2090,2090,2090,0
|
|
20231108,175200,49964290,2090,2090,2090,2090,0
|
|
20231108,175100,49964290,2090,2090,2090,2090,0
|
|
20231108,175000,49964290,2090,2090,2090,2090,0
|
|
20231108,174900,49964290,2090,2090,2090,2090,0
|
|
20231108,174800,49964290,2090,2090,2090,2090,0
|
|
20231108,174700,49964290,2090,2090,2090,2090,0
|
|
20231108,174600,49964290,2090,2090,2090,2090,0
|
|
20231108,174500,49964290,2090,2090,2090,2090,0
|
|
20231108,174400,49964290,2090,2090,2090,2090,0
|
|
20231108,174300,49964290,2090,2090,2090,2090,0
|
|
20231108,174200,49964290,2090,2090,2090,2090,0
|
|
20231108,174100,49964290,2090,2090,2090,2090,0
|
|
20231108,174000,49964290,2090,2090,2090,2090,0
|
|
20231108,173900,49964290,2090,2090,2090,2090,0
|
|
20231108,173800,49964290,2090,2090,2090,2090,0
|
|
20231108,173700,49964290,2090,2090,2090,2090,0
|
|
20231108,173600,49964290,2090,2090,2090,2090,0
|
|
20231108,173500,49964290,2090,2090,2090,2090,0
|
|
20231108,173400,49964290,2090,2090,2090,2090,0
|
|
20231108,173300,49964290,2090,2090,2090,2090,0
|
|
20231108,173200,49964290,2090,2090,2090,2090,0
|
|
20231108,173100,49964290,2090,2090,2090,2090,0
|
|
20231108,173000,49964290,2090,2090,2090,2090,0
|
|
20231108,172900,49964290,2090,2090,2090,2090,424
|
|
20231108,172800,49964290,2090,2090,2090,2090,0
|
|
20231108,172700,49964290,2090,2090,2090,2090,0
|
|
20231108,172600,49964290,2090,2090,2090,2090,0
|
|
20231108,172500,49964290,2090,2090,2090,2090,0
|
|
20231108,172400,49964290,2090,2090,2090,2090,0
|
|
20231108,172300,49964290,2090,2090,2090,2090,0
|
|
20231108,172200,49964290,2090,2090,2090,2090,0
|
|
20231108,172100,49964290,2090,2090,2090,2090,0
|
|
20231108,172000,49964290,2090,2090,2090,2090,0
|
|
20231108,171900,49964290,2090,2090,2090,2090,0
|
|
20231108,171800,49964290,2090,2090,2090,2090,0
|
|
20231108,171700,49964290,2090,2090,2090,2090,0
|
|
20231108,171600,49964290,2090,2090,2090,2090,0
|
|
20231108,171500,49964290,2090,2090,2090,2090,0
|
|
20231108,171400,49964290,2090,2090,2090,2090,0
|
|
20231108,171300,49964290,2090,2090,2090,2090,0
|
|
20231108,171200,49964290,2090,2090,2090,2090,0
|
|
20231108,171100,49964290,2090,2090,2090,2090,0
|
|
20231108,171000,49964290,2090,2090,2090,2090,0
|
|
20231108,170900,49964290,2090,2090,2090,2090,0
|
|
20231108,170800,49964290,2090,2090,2090,2090,0
|
|
20231108,170700,49964290,2090,2090,2090,2090,0
|
|
20231108,170600,49964290,2090,2090,2090,2090,0
|
|
20231108,170500,49964290,2090,2090,2090,2090,0
|
|
20231108,170400,49964290,2090,2090,2090,2090,0
|
|
20231108,170300,49964290,2090,2090,2090,2090,0
|
|
20231108,170200,49964290,2090,2090,2090,2090,0
|
|
20231108,170100,49964290,2090,2090,2090,2090,0
|
|
20231108,170000,49964290,2090,2090,2090,2090,0
|
|
20231108,165900,49964290,2090,2090,2090,2090,424
|
|
20231108,165800,49964290,2090,2090,2090,2090,0
|
|
20231108,165700,49964290,2090,2090,2090,2090,0
|
|
20231108,165600,49964290,2090,2090,2090,2090,0
|
|
20231108,165500,49964290,2090,2090,2090,2090,0
|
|
20231108,165400,49964290,2090,2090,2090,2090,0
|
|
20231108,165300,49964290,2090,2090,2090,2090,0
|
|
20231108,165200,49964290,2090,2090,2090,2090,0
|
|
20231108,165100,49964290,2090,2090,2090,2090,0
|
|
20231108,165000,49964290,2090,2090,2090,2090,0
|
|
20231108,164900,49964290,2090,2090,2090,2090,0
|
|
20231108,164800,49964290,2090,2090,2090,2090,0
|
|
20231108,164700,49964290,2090,2090,2090,2090,0
|
|
20231108,164600,49964290,2090,2090,2090,2090,0
|
|
20231108,164500,49964290,2090,2090,2090,2090,0
|
|
20231108,164400,49964290,2090,2090,2090,2090,0
|
|
20231108,164300,49964290,2090,2090,2090,2090,0
|
|
20231108,164200,49964290,2090,2090,2090,2090,0
|
|
20231108,164100,49964290,2090,2090,2090,2090,0
|
|
20231108,164000,49964290,2090,2090,2090,2090,0
|
|
20231108,163900,49964290,2090,2090,2090,2090,0
|
|
20231108,163800,49964290,2090,2090,2090,2090,0
|
|
20231108,163700,49964290,2090,2090,2090,2090,0
|
|
20231108,163600,49964290,2090,2090,2090,2090,0
|
|
20231108,163500,49964290,2090,2090,2090,2090,0
|
|
20231108,163400,49964290,2090,2090,2090,2090,0
|
|
20231108,163300,49964290,2090,2090,2090,2090,0
|
|
20231108,163200,49964290,2090,2090,2090,2090,0
|
|
20231108,163100,49964290,2090,2090,2090,2090,0
|
|
20231108,163000,49964290,2090,2090,2090,2090,0
|
|
20231108,162900,49964290,2090,2090,2090,2090,424
|
|
20231108,162800,49964290,2090,2090,2090,2090,0
|
|
20231108,162700,49964290,2090,2090,2090,2090,0
|
|
20231108,162600,49964290,2090,2090,2090,2090,0
|
|
20231108,162500,49964290,2090,2090,2090,2090,0
|
|
20231108,162400,49964290,2090,2090,2090,2090,0
|
|
20231108,162300,49964290,2090,2090,2090,2090,0
|
|
20231108,162200,49964290,2090,2090,2090,2090,0
|
|
20231108,162100,49964290,2090,2090,2090,2090,0
|
|
20231108,162000,49964290,2090,2090,2090,2090,0
|
|
20231108,161900,49964290,2090,2090,2090,2090,0
|
|
20231108,161800,49964290,2090,2090,2090,2090,0
|
|
20231108,161700,49964290,2090,2090,2090,2090,0
|
|
20231108,161600,49964290,2090,2090,2090,2090,0
|
|
20231108,161500,49964290,2090,2090,2090,2090,0
|
|
20231108,161400,49964290,2090,2090,2090,2090,0
|
|
20231108,161300,49964290,2090,2090,2090,2090,0
|
|
20231108,161200,49964290,2090,2090,2090,2090,0
|
|
20231108,161100,49964290,2090,2090,2090,2090,0
|
|
20231108,161000,49964290,2090,2090,2090,2090,0
|
|
20231108,160900,49964290,2090,2090,2090,2090,0
|
|
20231108,160800,49964290,2090,2090,2090,2090,0
|
|
20231108,160700,49964290,2090,2090,2090,2090,0
|
|
20231108,160600,49964290,2090,2090,2090,2090,0
|
|
20231108,160500,49964290,2090,2090,2090,2090,0
|
|
20231108,160400,49964290,2090,2090,2090,2090,0
|
|
20231108,160300,49964290,2090,2090,2090,2090,0
|
|
20231108,160200,49964290,2090,2090,2090,2090,0
|
|
20231108,160100,49964290,2090,2090,2090,2090,0
|
|
20231108,160000,49964290,2090,2090,2090,2090,0
|
|
20231108,155900,49964290,2090,2090,2090,2090,424
|
|
20231108,155800,49964290,2090,2090,2090,2090,0
|
|
20231108,155700,49964290,2090,2090,2090,2090,0
|
|
20231108,155600,49964290,2090,2090,2090,2090,0
|
|
20231108,155500,49964290,2090,2090,2090,2090,0
|
|
20231108,155400,49964290,2090,2090,2090,2090,0
|
|
20231108,155300,49964290,2090,2090,2090,2090,0
|
|
20231108,155200,49964290,2090,2090,2090,2090,0
|
|
20231108,155100,49964290,2090,2090,2090,2090,0
|
|
20231108,155000,49964290,2090,2090,2090,2090,0
|
|
20231108,154900,49964290,2090,2090,2090,2090,0
|
|
20231108,154800,49964290,2090,2090,2090,2090,0
|
|
20231108,154700,49964290,2090,2090,2090,2090,0
|
|
20231108,154600,49964290,2090,2090,2090,2090,0
|
|
20231108,154500,49964290,2090,2090,2090,2090,0
|
|
20231108,154400,49964290,2090,2090,2090,2090,0
|
|
20231108,154300,49964290,2090,2090,2090,2090,0
|
|
20231108,154200,49964290,2090,2090,2090,2090,0
|
|
20231108,154100,49964290,2090,2090,2090,2090,0
|
|
20231108,154000,49964290,2090,2090,2090,2090,0
|
|
20231108,153900,49964290,2090,2090,2090,2090,0
|
|
20231108,153800,49964290,2090,2090,2090,2090,0
|
|
20231108,153700,49964290,2090,2090,2090,2090,0
|
|
20231108,153600,49964290,2090,2090,2090,2090,0
|
|
20231108,153500,49964290,2090,2090,2090,2090,0
|
|
20231108,153400,49964290,2090,2090,2090,2090,0
|
|
20231108,153300,49964290,2090,2090,2090,2090,0
|
|
20231108,153200,49964290,2090,2090,2090,2090,0
|
|
20231108,153100,49964290,2090,2090,2090,2090,0
|
|
20231108,153000,49964290,2090,2090,2090,2090,424
|
|
20231108,152900,49078130,2085,2085,2085,2085,0
|
|
20231108,152800,49078130,2085,2085,2085,2085,0
|
|
20231108,152700,49078130,2085,2085,2085,2085,0
|
|
20231108,152600,49078130,2085,2085,2085,2085,0
|
|
20231108,152500,49078130,2085,2085,2085,2085,0
|
|
20231108,152400,49078130,2085,2085,2085,2085,0
|
|
20231108,152300,49078130,2085,2085,2085,2085,0
|
|
20231108,152200,49078130,2085,2085,2085,2085,0
|
|
20231108,152100,49078130,2085,2085,2085,2085,0
|
|
20231108,152000,49078130,2085,2085,2085,2085,0
|
|
20231108,151900,49078130,2085,2085,2085,2085,0
|
|
20231108,151800,49078130,2085,2085,2085,2085,0
|
|
20231108,151700,49078130,2085,2085,2085,2085,210
|
|
20231108,151600,48640280,2090,2090,2090,2090,0
|
|
20231108,151500,48640280,2090,2090,2090,2090,0
|
|
20231108,151400,48640280,2090,2090,2090,2090,0
|
|
20231108,151300,48640280,2090,2090,2090,2090,0
|
|
20231108,151200,48640280,2090,2090,2090,2090,0
|
|
20231108,151100,48640280,2090,2090,2090,2090,1
|
|
20231108,151000,48638190,2085,2085,2085,2085,32
|
|
20231108,150900,48571470,2090,2090,2090,2090,0
|
|
20231108,150800,48571470,2090,2090,2090,2090,0
|
|
20231108,150700,48571470,2090,2090,2090,2090,500
|
|
20231108,150600,47526470,2085,2085,2085,2085,0
|
|
20231108,150500,47526470,2085,2085,2085,2085,0
|
|
20231108,150400,47526470,2085,2085,2085,2085,0
|
|
20231108,150300,47526470,2085,2085,2085,2085,0
|
|
20231108,150200,47526470,2085,2085,2085,2085,0
|
|
20231108,150100,47526470,2085,2085,2085,2085,0
|
|
20231108,150000,47526470,2085,2085,2085,2085,0
|
|
20231108,145900,47526470,2085,2085,2085,2085,0
|
|
20231108,145800,47526470,2085,2085,2085,2085,0
|
|
20231108,145700,47526470,2085,2085,2085,2085,3
|
|
20231108,145600,47520215,2090,2090,2090,2090,0
|
|
20231108,145500,47520215,2090,2090,2090,2090,0
|
|
20231108,145400,47520215,2090,2095,2095,2090,132
|
|
20231108,145300,47243995,2090,2090,2090,2090,288
|
|
20231108,145200,46642075,2090,2090,2090,2090,76
|
|
20231108,145100,46483235,2090,2090,2090,2090,0
|
|
20231108,145000,46483235,2090,2090,2090,2090,0
|
|
20231108,144900,46483235,2090,2090,2090,2090,1
|
|
20231108,144800,46481145,2085,2085,2085,2085,0
|
|
20231108,144700,46481145,2085,2085,2085,2085,0
|
|
20231108,144600,46481145,2085,2085,2085,2085,0
|
|
20231108,144500,46481145,2085,2090,2090,2085,1213
|
|
20231108,144400,43946150,2095,2095,2095,2095,0
|
|
20231108,144300,43946150,2095,2095,2095,2095,0
|
|
20231108,144200,43946150,2095,2095,2095,2095,0
|
|
20231108,144100,43946150,2095,2095,2095,2095,100
|
|
20231108,144000,43736650,2095,2095,2095,2095,1
|
|
20231108,143900,43734555,2095,2095,2095,2095,41
|
|
20231108,143800,43648660,2095,2095,2095,2095,0
|
|
20231108,143700,43648660,2095,2095,2095,2095,200
|
|
20231108,143600,43229660,2095,2095,2095,2095,0
|
|
20231108,143500,43229660,2095,2095,2095,2095,100
|
|
20231108,143400,43020160,2095,2095,2095,2095,60
|
|
20231108,143300,42894460,2095,2095,2095,2095,90
|
|
20231108,143200,42705910,2095,2095,2095,2095,10
|
|
20231108,143100,42684960,2095,2095,2095,2095,0
|
|
20231108,143000,42684960,2095,2095,2095,2095,10
|
|
20231108,142900,42664010,2095,2095,2095,2095,0
|
|
20231108,142800,42664010,2095,2095,2095,2095,0
|
|
20231108,142700,42664010,2095,2095,2095,2095,0
|
|
20231108,142600,42664010,2095,2095,2095,2095,0
|
|
20231108,142500,42664010,2095,2095,2095,2095,0
|
|
20231108,142400,42664010,2095,2095,2095,2095,0
|
|
20231108,142300,42664010,2095,2095,2095,2095,0
|
|
20231108,142200,42664010,2095,2095,2095,2095,0
|
|
20231108,142100,42664010,2095,2095,2095,2095,0
|
|
20231108,142000,42664010,2095,2095,2095,2095,0
|
|
20231108,141900,42664010,2095,2095,2095,2095,0
|
|
20231108,141800,42664010,2095,2095,2095,2095,0
|
|
20231108,141700,42664010,2095,2095,2095,2095,0
|
|
20231108,141600,42664010,2095,2095,2095,2095,0
|
|
20231108,141500,42664010,2095,2095,2095,2095,0
|
|
20231108,141400,42664010,2095,2095,2095,2095,0
|
|
20231108,141300,42664010,2095,2095,2095,2095,0
|
|
20231108,141200,42664010,2095,2095,2095,2095,0
|
|
20231108,141100,42664010,2095,2095,2095,2095,0
|
|
20231108,141000,42664010,2095,2095,2095,2095,0
|
|
20231108,140900,42664010,2095,2095,2095,2095,0
|
|
20231108,140800,42664010,2095,2095,2095,2095,0
|
|
20231108,140700,42664010,2095,2095,2095,2095,0
|
|
20231108,140600,42664010,2095,2095,2095,2095,0
|
|
20231108,140500,42664010,2095,2095,2095,2095,30
|
|
20231108,140400,42601160,2095,2095,2095,2095,0
|
|
20231108,140300,42601160,2095,2095,2095,2095,1
|
|
20231108,140200,42599065,2100,2100,2100,2100,0
|
|
20231108,140100,42599065,2100,2100,2100,2100,20
|
|
20231108,140000,42557065,2100,2100,2100,2100,137
|
|
20231108,135900,42269365,2100,2100,2100,2100,0
|
|
20231108,135800,42269365,2100,2100,2100,2100,0
|
|
20231108,135700,42269365,2100,2100,2100,2100,0
|
|
20231108,135600,42269365,2100,2100,2100,2100,0
|
|
20231108,135500,42269365,2100,2100,2100,2100,0
|
|
20231108,135400,42269365,2100,2100,2100,2100,0
|
|
20231108,135300,42269365,2100,2100,2100,2100,0
|
|
20231108,135200,42269365,2100,2100,2100,2100,0
|
|
20231108,135100,42269365,2100,2100,2100,2100,0
|
|
20231108,135000,42269365,2100,2100,2100,2100,0
|
|
20231108,134900,42269365,2100,2100,2100,2100,0
|
|
20231108,134800,42269365,2100,2100,2100,2100,10
|
|
20231108,134700,42248365,2100,2100,2100,2100,0
|
|
20231108,134600,42248365,2100,2100,2100,2100,0
|
|
20231108,134500,42248365,2100,2100,2100,2100,0
|
|
20231108,134400,42248365,2100,2100,2100,2100,0
|
|
20231108,134300,42248365,2100,2100,2100,2100,0
|
|
20231108,134200,42248365,2100,2100,2100,2100,0
|
|
20231108,134100,42248365,2100,2100,2100,2100,0
|
|
20231108,134000,42248365,2100,2100,2100,2100,0
|
|
20231108,133900,42248365,2100,2100,2100,2100,0
|
|
20231108,133800,42248365,2100,2100,2100,2100,0
|
|
20231108,133700,42248365,2100,2100,2100,2100,0
|
|
20231108,133600,42248365,2100,2100,2100,2100,0
|
|
20231108,133500,42248365,2100,2100,2100,2100,0
|
|
20231108,133400,42248365,2100,2100,2100,2100,0
|
|
20231108,133300,42248365,2100,2100,2100,2100,0
|
|
20231108,133200,42248365,2100,2100,2100,2100,0
|
|
20231108,133100,42248365,2100,2100,2100,2100,0
|
|
20231108,133000,42248365,2100,2100,2100,2100,0
|
|
20231108,132900,42248365,2100,2100,2100,2100,0
|
|
20231108,132800,42248365,2100,2100,2100,2100,0
|
|
20231108,132700,42248365,2100,2100,2100,2100,0
|
|
20231108,132600,42248365,2100,2100,2100,2100,1
|
|
20231108,132500,42246265,2100,2100,2100,2100,0
|
|
20231108,132400,42246265,2100,2100,2100,2100,2
|
|
20231108,132300,42242065,2090,2090,2090,2090,50
|
|
20231108,132200,42137565,2090,2090,2090,2090,0
|
|
20231108,132100,42137565,2090,2090,2090,2090,0
|
|
20231108,132000,42137565,2090,2090,2090,2090,0
|
|
20231108,131900,42137565,2090,2090,2090,2090,0
|
|
20231108,131800,42137565,2090,2090,2090,2090,0
|
|
20231108,131700,42137565,2090,2090,2090,2090,0
|
|
20231108,131600,42137565,2090,2090,2090,2090,0
|
|
20231108,131500,42137565,2090,2090,2090,2090,0
|
|
20231108,131400,42137565,2090,2090,2090,2090,20
|
|
20231108,131300,42095765,2090,2090,2090,2090,0
|
|
20231108,131200,42095765,2090,2090,2090,2090,0
|
|
20231108,131100,42095765,2090,2090,2090,2090,50
|
|
20231108,131000,41991265,2100,2100,2100,2100,0
|
|
20231108,130900,41991265,2100,2100,2100,2100,0
|
|
20231108,130800,41991265,2100,2100,2100,2100,2
|
|
20231108,130700,41987065,2090,2090,2090,2090,0
|
|
20231108,130600,41987065,2090,2090,2090,2090,0
|
|
20231108,130500,41987065,2090,2090,2090,2090,0
|
|
20231108,130400,41987065,2090,2090,2090,2090,250
|
|
20231108,130300,41464565,2090,2090,2090,2090,0
|
|
20231108,130200,41464565,2090,2090,2090,2090,0
|
|
20231108,130100,41464565,2090,2090,2090,2090,0
|
|
20231108,130000,41464565,2090,2090,2090,2090,0
|
|
20231108,125900,41464565,2090,2090,2090,2090,500
|
|
20231108,125800,40419565,2100,2100,2100,2100,0
|
|
20231108,125700,40419565,2100,2100,2100,2100,0
|
|
20231108,125600,40419565,2100,2100,2100,2100,0
|
|
20231108,125500,40419565,2100,2100,2100,2100,0
|
|
20231108,125400,40419565,2100,2095,2100,2095,166
|
|
20231108,125300,40071320,2090,2095,2095,2090,414
|
|
20231108,125200,39204415,2095,2095,2095,2095,0
|
|
20231108,125100,39204415,2095,2095,2095,2095,0
|
|
20231108,125000,39204415,2095,2095,2095,2095,0
|
|
20231108,124900,39204415,2095,2095,2095,2095,0
|
|
20231108,124800,39204415,2095,2095,2095,2095,0
|
|
20231108,124700,39204415,2095,2095,2095,2095,0
|
|
20231108,124600,39204415,2095,2095,2095,2095,0
|
|
20231108,124500,39204415,2095,2095,2095,2095,5
|
|
20231108,124400,39193940,2090,2090,2090,2090,0
|
|
20231108,124300,39193940,2090,2090,2090,2090,0
|
|
20231108,124200,39193940,2090,2090,2090,2090,0
|
|
20231108,124100,39193940,2090,2090,2090,2090,0
|
|
20231108,124000,39193940,2090,2105,2110,2010,7901
|
|
20231108,123900,22830070,2110,2110,2110,2110,0
|
|
20231108,123800,22830070,2110,2110,2110,2110,500
|
|
20231108,123700,21775070,2110,2110,2110,2110,236
|
|
20231108,123600,21277110,2115,2115,2115,2115,0
|
|
20231108,123500,21277110,2115,2115,2115,2115,0
|
|
20231108,123400,21277110,2115,2115,2115,2115,400
|
|
20231108,123300,20431110,2115,2115,2115,2115,0
|
|
20231108,123200,20431110,2115,2115,2115,2115,0
|
|
20231108,123100,20431110,2115,2115,2115,2115,0
|
|
20231108,123000,20431110,2115,2115,2115,2115,0
|
|
20231108,122900,20431110,2115,2115,2115,2115,0
|
|
20231108,122800,20431110,2115,2115,2115,2115,0
|
|
20231108,122700,20431110,2115,2115,2115,2115,0
|
|
20231108,122600,20431110,2115,2115,2115,2115,0
|
|
20231108,122500,20431110,2115,2115,2115,2115,820
|
|
20231108,122400,18696810,2115,2115,2115,2115,0
|
|
20231108,122300,18696810,2115,2115,2115,2115,0
|
|
20231108,122200,18696810,2115,2115,2115,2115,700
|
|
20231108,122100,17216310,2115,2115,2115,2115,400
|
|
20231108,122000,16370310,2115,2115,2115,2115,0
|
|
20231108,121900,16370310,2115,2115,2115,2115,0
|
|
20231108,121800,16370310,2115,2115,2115,2115,0
|
|
20231108,121700,16370310,2115,2115,2115,2115,700
|
|
20231108,121600,14889810,2115,2115,2115,2115,1
|
|
20231108,121500,14887695,2105,2105,2105,2105,0
|
|
20231108,121400,14887695,2105,2105,2105,2105,220
|
|
20231108,121300,14424595,2115,2115,2115,2115,0
|
|
20231108,121200,14424595,2115,2115,2115,2115,0
|
|
20231108,121100,14424595,2115,2115,2115,2115,0
|
|
20231108,121000,14424595,2115,2115,2115,2115,0
|
|
20231108,120900,14424595,2115,2115,2115,2115,0
|
|
20231108,120800,14424595,2115,2115,2115,2115,0
|
|
20231108,120700,14424595,2115,2105,2115,2105,8
|
|
20231108,120600,14407730,2115,2115,2115,2115,0
|
|
20231108,120500,14407730,2115,2115,2115,2115,10
|
|
20231108,120400,14386580,2115,2115,2115,2115,0
|
|
20231108,120300,14386580,2115,2115,2115,2115,0
|
|
20231108,120200,14386580,2115,2115,2115,2115,0
|
|
20231108,120100,14386580,2115,2115,2115,2115,0
|
|
20231108,120000,14386580,2115,2115,2115,2115,0
|
|
20231108,115900,14386580,2115,2115,2115,2115,0
|
|
20231108,115800,14386580,2115,2115,2115,2115,199
|
|
20231108,115700,13965695,2115,2115,2115,2115,0
|
|
20231108,115600,13965695,2115,2115,2115,2115,0
|
|
20231108,115500,13965695,2115,2115,2115,2115,0
|
|
20231108,115400,13965695,2115,2115,2115,2115,0
|
|
20231108,115300,13965695,2115,2115,2115,2115,0
|
|
20231108,115200,13965695,2115,2115,2115,2115,50
|
|
20231108,115100,13859945,2115,2115,2115,2115,0
|
|
20231108,115000,13859945,2115,2115,2115,2115,0
|
|
20231108,114900,13859945,2115,2115,2115,2115,0
|
|
20231108,114800,13859945,2115,2115,2115,2115,0
|
|
20231108,114700,13859945,2115,2115,2115,2115,0
|
|
20231108,114600,13859945,2115,2115,2115,2115,0
|
|
20231108,114500,13859945,2115,2115,2115,2115,197
|
|
20231108,114400,13443290,2115,2115,2115,2115,303
|
|
20231108,114300,12802445,2115,2115,2115,2115,0
|
|
20231108,114200,12802445,2115,2115,2115,2115,0
|
|
20231108,114100,12802445,2115,2115,2115,2115,0
|
|
20231108,114000,12802445,2115,2115,2115,2115,0
|
|
20231108,113900,12802445,2115,2115,2115,2115,0
|
|
20231108,113800,12802445,2115,2115,2115,2115,0
|
|
20231108,113700,12802445,2115,2115,2115,2115,0
|
|
20231108,113600,12802445,2115,2115,2115,2115,0
|
|
20231108,113500,12802445,2115,2115,2115,2115,0
|
|
20231108,113400,12802445,2115,2115,2115,2115,0
|
|
20231108,113300,12802445,2115,2115,2115,2115,0
|
|
20231108,113200,12802445,2115,2115,2115,2115,0
|
|
20231108,113100,12802445,2115,2115,2115,2115,0
|
|
20231108,113000,12802445,2115,2115,2115,2115,0
|
|
20231108,112900,12802445,2115,2115,2115,2115,0
|
|
20231108,112800,12802445,2115,2115,2115,2115,0
|
|
20231108,112700,12802445,2115,2115,2115,2115,0
|
|
20231108,112600,12802445,2115,2115,2115,2115,0
|
|
20231108,112500,12802445,2115,2115,2115,2115,0
|
|
20231108,112400,12802445,2115,2115,2115,2115,0
|
|
20231108,112300,12802445,2115,2115,2115,2115,0
|
|
20231108,112200,12802445,2115,2115,2115,2115,94
|
|
20231108,112100,12603635,2115,2110,2115,2110,2
|
|
20231108,112000,12599410,2115,2115,2115,2115,0
|
|
20231108,111900,12599410,2115,2115,2115,2115,47
|
|
20231108,111800,12500005,2115,2115,2115,2115,0
|
|
20231108,111700,12500005,2115,2115,2115,2115,0
|
|
20231108,111600,12500005,2115,2115,2115,2115,0
|
|
20231108,111500,12500005,2115,2115,2115,2115,0
|
|
20231108,111400,12500005,2115,2115,2115,2115,0
|
|
20231108,111300,12500005,2115,2115,2115,2115,0
|
|
20231108,111200,12500005,2115,2115,2115,2115,0
|
|
20231108,111100,12500005,2115,2115,2115,2115,0
|
|
20231108,111000,12500005,2115,2115,2115,2115,0
|
|
20231108,110900,12500005,2115,2115,2115,2115,3
|
|
20231108,110800,12493660,2115,2115,2115,2115,1
|
|
20231108,110700,12491545,2115,2115,2115,2115,0
|
|
20231108,110600,12491545,2115,2115,2115,2115,0
|
|
20231108,110500,12491545,2115,2110,2115,2110,2
|
|
20231108,110400,12487320,2105,2105,2105,2105,0
|
|
20231108,110300,12487320,2105,2105,2105,2105,0
|
|
20231108,110200,12487320,2105,2105,2105,2105,0
|
|
20231108,110100,12487320,2105,2105,2105,2105,36
|
|
20231108,110000,12411540,2115,2115,2115,2115,0
|
|
20231108,105900,12411540,2115,2115,2115,2115,1
|
|
20231108,105800,12409425,2110,2110,2110,2110,0
|
|
20231108,105700,12409425,2110,2110,2110,2110,0
|
|
20231108,105600,12409425,2110,2110,2110,2110,0
|
|
20231108,105500,12409425,2110,2110,2110,2110,24
|
|
20231108,105400,12358785,2110,2110,2110,2110,348
|
|
20231108,105300,11624505,2110,2110,2110,2110,16
|
|
20231108,105200,11590745,2110,2110,2110,2110,0
|
|
20231108,105100,11590745,2110,2110,2110,2110,10
|
|
20231108,105000,11569645,2110,2110,2110,2110,9
|
|
20231108,104900,11550655,2110,2110,2110,2110,90
|
|
20231108,104800,11360755,2110,2110,2110,2110,3
|
|
20231108,104700,11354425,2110,2110,2110,2110,97
|
|
20231108,104600,11149755,2110,2110,2110,2110,3
|
|
20231108,104500,11143425,2115,2115,2115,2115,0
|
|
20231108,104400,11143425,2115,2115,2115,2115,0
|
|
20231108,104300,11143425,2115,2115,2115,2115,0
|
|
20231108,104200,11143425,2115,2115,2115,2115,0
|
|
20231108,104100,11143425,2115,2115,2115,2115,0
|
|
20231108,104000,11143425,2115,2115,2115,2115,0
|
|
20231108,103900,11143425,2115,2115,2115,2115,0
|
|
20231108,103800,11143425,2115,2115,2115,2115,0
|
|
20231108,103700,11143425,2115,2115,2115,2115,1
|
|
20231108,103600,11141310,2115,2115,2115,2115,0
|
|
20231108,103500,11141310,2115,2115,2115,2115,0
|
|
20231108,103400,11141310,2115,2115,2115,2115,0
|
|
20231108,103300,11141310,2115,2115,2115,2115,1
|
|
20231108,103200,11139195,2115,2110,2115,2110,10
|
|
20231108,103100,11118085,2110,2110,2110,2110,0
|
|
20231108,103000,11118085,2110,2110,2110,2110,0
|
|
20231108,102900,11118085,2110,2110,2110,2110,2
|
|
20231108,102800,11113865,2110,2110,2110,2110,0
|
|
20231108,102700,11113865,2110,2110,2110,2110,0
|
|
20231108,102600,11113865,2110,2110,2110,2110,0
|
|
20231108,102500,11113865,2110,2110,2110,2110,0
|
|
20231108,102400,11113865,2110,2110,2110,2110,463
|
|
20231108,102300,10136935,2115,2115,2115,2115,0
|
|
20231108,102200,10136935,2115,2115,2115,2115,0
|
|
20231108,102100,10136935,2115,2115,2115,2115,0
|
|
20231108,102000,10136935,2115,2115,2115,2115,0
|
|
20231108,101900,10136935,2115,2115,2115,2115,0
|
|
20231108,101800,10136935,2115,2115,2115,2115,0
|
|
20231108,101700,10136935,2115,2115,2115,2115,0
|
|
20231108,101600,10136935,2115,2115,2115,2115,1
|
|
20231108,101500,10134820,2110,2110,2110,2110,0
|
|
20231108,101400,10134820,2110,2110,2110,2110,0
|
|
20231108,101300,10134820,2110,2110,2110,2110,0
|
|
20231108,101200,10134820,2110,2110,2110,2110,0
|
|
20231108,101100,10134820,2110,2110,2110,2110,0
|
|
20231108,101000,10134820,2110,2110,2110,2110,102
|
|
20231108,100900,9919600,2110,2110,2110,2110,0
|
|
20231108,100800,9919600,2110,2110,2110,2110,5
|
|
20231108,100700,9909050,2115,2115,2115,2115,0
|
|
20231108,100600,9909050,2115,2115,2115,2115,0
|
|
20231108,100500,9909050,2115,2115,2115,2115,0
|
|
20231108,100400,9909050,2115,2115,2115,2115,0
|
|
20231108,100300,9909050,2115,2115,2115,2115,0
|
|
20231108,100200,9909050,2115,2115,2115,2115,300
|
|
20231108,100100,9274550,2115,2115,2115,2115,0
|
|
20231108,100000,9274550,2115,2115,2115,2115,0
|
|
20231108,095900,9274550,2115,2115,2115,2115,1
|
|
20231108,095800,9272435,2115,2115,2115,2115,1
|
|
20231108,095700,9270320,2105,2105,2105,2105,0
|
|
20231108,095600,9270320,2105,2105,2105,2105,1
|
|
20231108,095500,9268215,2120,2120,2120,2120,0
|
|
20231108,095400,9268215,2120,2120,2120,2120,0
|
|
20231108,095300,9268215,2120,2120,2120,2120,0
|
|
20231108,095200,9268215,2120,2120,2120,2120,0
|
|
20231108,095100,9268215,2120,2120,2120,2120,0
|
|
20231108,095000,9268215,2120,2120,2120,2120,0
|
|
20231108,094900,9268215,2120,2115,2120,2115,19
|
|
20231108,094800,9228020,2115,2115,2120,2115,109
|
|
20231108,094700,8997480,2115,2110,2120,2110,149
|
|
20231108,094600,8682105,2100,2100,2100,2100,4
|
|
20231108,094500,8673705,2100,2100,2100,2100,0
|
|
20231108,094400,8673705,2100,2100,2100,2100,0
|
|
20231108,094300,8673705,2100,2100,2100,2100,147
|
|
20231108,094200,8365005,2100,2100,2100,2100,100
|
|
20231108,094100,8155005,2110,2110,2110,2110,0
|
|
20231108,094000,8155005,2110,2110,2110,2110,0
|
|
20231108,093900,8155005,2110,2110,2110,2110,0
|
|
20231108,093800,8155005,2110,2110,2110,2110,0
|
|
20231108,093700,8155005,2110,2110,2110,2110,0
|
|
20231108,093600,8155005,2110,2110,2110,2110,0
|
|
20231108,093500,8155005,2110,2110,2110,2110,0
|
|
20231108,093400,8155005,2110,2110,2110,2110,0
|
|
20231108,093300,8155005,2110,2110,2110,2110,0
|
|
20231108,093200,8155005,2110,2110,2110,2110,0
|
|
20231108,093100,8155005,2110,2110,2110,2110,0
|
|
20231108,093000,8155005,2110,2110,2110,2110,5
|
|
20231108,092900,8144455,2110,2110,2110,2110,1
|
|
20231108,092800,8142345,2115,2110,2115,2110,238
|
|
20231108,092700,7639695,2110,2110,2110,2110,0
|
|
20231108,092600,7639695,2110,2110,2110,2110,0
|
|
20231108,092500,7639695,2110,2110,2110,2110,0
|
|
20231108,092400,7639695,2110,2110,2110,2110,0
|
|
20231108,092300,7639695,2110,2110,2110,2110,0
|
|
20231108,092200,7639695,2110,2110,2110,2110,0
|
|
20231108,092100,7639695,2110,2110,2110,2110,0
|
|
20231108,092000,7639695,2110,2110,2110,2110,0
|
|
20231108,091900,7639695,2110,2110,2110,2110,0
|
|
20231108,091800,7639695,2110,2110,2110,2110,0
|
|
20231108,091700,7639695,2110,2105,2110,2105,55
|
|
20231108,091600,7523915,2100,2100,2100,2100,0
|
|
20231108,091500,7523915,2100,2100,2100,2100,0
|
|
20231108,091400,7523915,2100,2100,2100,2100,1
|
|
20231108,091300,7521815,2105,2105,2105,2105,1
|
|
20231108,091200,7519710,2105,2105,2105,2105,47
|
|
20231108,091100,7420775,2105,2105,2110,2105,982
|
|
20231108,091000,5353615,2110,2115,2120,2110,150
|
|
20231108,090900,5037100,2110,2110,2110,2110,800
|
|
20231108,090800,3349100,2130,2130,2130,2130,0
|
|
20231108,090700,3349100,2130,2130,2130,2130,0
|
|
20231108,090600,3349100,2130,2130,2130,2130,0
|
|
20231108,090500,3349100,2130,2130,2130,2130,0
|
|
20231108,090400,3349100,2130,2105,2130,2105,1000
|
|
20231108,090300,1234465,2105,2095,2105,2095,12
|
|
20231108,090200,1209300,2085,2085,2085,2085,11
|
|
20231108,090100,1186365,2085,2085,2085,2085,420
|
|
20231108,090000,310665,2085,2085,2085,2085,149
|