602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,185900,14902545,2110,2110,2110,2110,355
|
|
20231109,185800,14902545,2110,2110,2110,2110,0
|
|
20231109,185700,14902545,2110,2110,2110,2110,0
|
|
20231109,185600,14902545,2110,2110,2110,2110,0
|
|
20231109,185500,14902545,2110,2110,2110,2110,0
|
|
20231109,185400,14902545,2110,2110,2110,2110,0
|
|
20231109,185300,14902545,2110,2110,2110,2110,0
|
|
20231109,185200,14902545,2110,2110,2110,2110,0
|
|
20231109,185100,14902545,2110,2110,2110,2110,0
|
|
20231109,185000,14902545,2110,2110,2110,2110,0
|
|
20231109,184900,14902545,2110,2110,2110,2110,0
|
|
20231109,184800,14902545,2110,2110,2110,2110,0
|
|
20231109,184700,14902545,2110,2110,2110,2110,0
|
|
20231109,184600,14902545,2110,2110,2110,2110,0
|
|
20231109,184500,14902545,2110,2110,2110,2110,0
|
|
20231109,184400,14902545,2110,2110,2110,2110,0
|
|
20231109,184300,14902545,2110,2110,2110,2110,0
|
|
20231109,184200,14902545,2110,2110,2110,2110,0
|
|
20231109,184100,14902545,2110,2110,2110,2110,0
|
|
20231109,184000,14902545,2110,2110,2110,2110,0
|
|
20231109,183900,14902545,2110,2110,2110,2110,0
|
|
20231109,183800,14902545,2110,2110,2110,2110,0
|
|
20231109,183700,14902545,2110,2110,2110,2110,0
|
|
20231109,183600,14902545,2110,2110,2110,2110,0
|
|
20231109,183500,14902545,2110,2110,2110,2110,0
|
|
20231109,183400,14902545,2110,2110,2110,2110,0
|
|
20231109,183300,14902545,2110,2110,2110,2110,0
|
|
20231109,183200,14902545,2110,2110,2110,2110,0
|
|
20231109,183100,14902545,2110,2110,2110,2110,0
|
|
20231109,183000,14902545,2110,2110,2110,2110,0
|
|
20231109,182900,14902545,2110,2110,2110,2110,355
|
|
20231109,182800,14902545,2110,2110,2110,2110,0
|
|
20231109,182700,14902545,2110,2110,2110,2110,0
|
|
20231109,182600,14902545,2110,2110,2110,2110,0
|
|
20231109,182500,14902545,2110,2110,2110,2110,0
|
|
20231109,182400,14902545,2110,2110,2110,2110,0
|
|
20231109,182300,14902545,2110,2110,2110,2110,0
|
|
20231109,182200,14902545,2110,2110,2110,2110,0
|
|
20231109,182100,14902545,2110,2110,2110,2110,0
|
|
20231109,182000,14902545,2110,2110,2110,2110,0
|
|
20231109,181900,14902545,2110,2110,2110,2110,0
|
|
20231109,181800,14902545,2110,2110,2110,2110,0
|
|
20231109,181700,14902545,2110,2110,2110,2110,0
|
|
20231109,181600,14902545,2110,2110,2110,2110,0
|
|
20231109,181500,14902545,2110,2110,2110,2110,0
|
|
20231109,181400,14902545,2110,2110,2110,2110,0
|
|
20231109,181300,14902545,2110,2110,2110,2110,0
|
|
20231109,181200,14902545,2110,2110,2110,2110,0
|
|
20231109,181100,14902545,2110,2110,2110,2110,0
|
|
20231109,181000,14902545,2110,2110,2110,2110,0
|
|
20231109,180900,14902545,2110,2110,2110,2110,0
|
|
20231109,180800,14902545,2110,2110,2110,2110,0
|
|
20231109,180700,14902545,2110,2110,2110,2110,0
|
|
20231109,180600,14902545,2110,2110,2110,2110,0
|
|
20231109,180500,14902545,2110,2110,2110,2110,0
|
|
20231109,180400,14902545,2110,2110,2110,2110,0
|
|
20231109,180300,14902545,2110,2110,2110,2110,0
|
|
20231109,180200,14902545,2110,2110,2110,2110,0
|
|
20231109,180100,14902545,2110,2110,2110,2110,0
|
|
20231109,180000,14902545,2110,2110,2110,2110,0
|
|
20231109,175900,14902545,2110,2110,2110,2110,355
|
|
20231109,175800,14902545,2110,2110,2110,2110,0
|
|
20231109,175700,14902545,2110,2110,2110,2110,0
|
|
20231109,175600,14902545,2110,2110,2110,2110,0
|
|
20231109,175500,14902545,2110,2110,2110,2110,0
|
|
20231109,175400,14902545,2110,2110,2110,2110,0
|
|
20231109,175300,14902545,2110,2110,2110,2110,0
|
|
20231109,175200,14902545,2110,2110,2110,2110,0
|
|
20231109,175100,14902545,2110,2110,2110,2110,0
|
|
20231109,175000,14902545,2110,2110,2110,2110,0
|
|
20231109,174900,14902545,2110,2110,2110,2110,0
|
|
20231109,174800,14902545,2110,2110,2110,2110,0
|
|
20231109,174700,14902545,2110,2110,2110,2110,0
|
|
20231109,174600,14902545,2110,2110,2110,2110,0
|
|
20231109,174500,14902545,2110,2110,2110,2110,0
|
|
20231109,174400,14902545,2110,2110,2110,2110,0
|
|
20231109,174300,14902545,2110,2110,2110,2110,0
|
|
20231109,174200,14902545,2110,2110,2110,2110,0
|
|
20231109,174100,14902545,2110,2110,2110,2110,0
|
|
20231109,174000,14902545,2110,2110,2110,2110,0
|
|
20231109,173900,14902545,2110,2110,2110,2110,0
|
|
20231109,173800,14902545,2110,2110,2110,2110,0
|
|
20231109,173700,14902545,2110,2110,2110,2110,0
|
|
20231109,173600,14902545,2110,2110,2110,2110,0
|
|
20231109,173500,14902545,2110,2110,2110,2110,0
|
|
20231109,173400,14902545,2110,2110,2110,2110,0
|
|
20231109,173300,14902545,2110,2110,2110,2110,0
|
|
20231109,173200,14902545,2110,2110,2110,2110,0
|
|
20231109,173100,14902545,2110,2110,2110,2110,0
|
|
20231109,173000,14902545,2110,2110,2110,2110,0
|
|
20231109,172900,14902545,2110,2110,2110,2110,355
|
|
20231109,172800,14902545,2110,2110,2110,2110,0
|
|
20231109,172700,14902545,2110,2110,2110,2110,0
|
|
20231109,172600,14902545,2110,2110,2110,2110,0
|
|
20231109,172500,14902545,2110,2110,2110,2110,0
|
|
20231109,172400,14902545,2110,2110,2110,2110,0
|
|
20231109,172300,14902545,2110,2110,2110,2110,0
|
|
20231109,172200,14902545,2110,2110,2110,2110,0
|
|
20231109,172100,14902545,2110,2110,2110,2110,0
|
|
20231109,172000,14902545,2110,2110,2110,2110,0
|
|
20231109,171900,14902545,2110,2110,2110,2110,0
|
|
20231109,171800,14902545,2110,2110,2110,2110,0
|
|
20231109,171700,14902545,2110,2110,2110,2110,0
|
|
20231109,171600,14902545,2110,2110,2110,2110,0
|
|
20231109,171500,14902545,2110,2110,2110,2110,0
|
|
20231109,171400,14902545,2110,2110,2110,2110,0
|
|
20231109,171300,14902545,2110,2110,2110,2110,0
|
|
20231109,171200,14902545,2110,2110,2110,2110,0
|
|
20231109,171100,14902545,2110,2110,2110,2110,0
|
|
20231109,171000,14902545,2110,2110,2110,2110,0
|
|
20231109,170900,14902545,2110,2110,2110,2110,0
|
|
20231109,170800,14902545,2110,2110,2110,2110,0
|
|
20231109,170700,14902545,2110,2110,2110,2110,0
|
|
20231109,170600,14902545,2110,2110,2110,2110,0
|
|
20231109,170500,14902545,2110,2110,2110,2110,0
|
|
20231109,170400,14902545,2110,2110,2110,2110,0
|
|
20231109,170300,14902545,2110,2110,2110,2110,0
|
|
20231109,170200,14902545,2110,2110,2110,2110,0
|
|
20231109,170100,14902545,2110,2110,2110,2110,0
|
|
20231109,170000,14902545,2110,2110,2110,2110,0
|
|
20231109,165900,14902545,2110,2110,2110,2110,355
|
|
20231109,165800,14902545,2110,2110,2110,2110,0
|
|
20231109,165700,14902545,2110,2110,2110,2110,0
|
|
20231109,165600,14902545,2110,2110,2110,2110,0
|
|
20231109,165500,14902545,2110,2110,2110,2110,0
|
|
20231109,165400,14902545,2110,2110,2110,2110,0
|
|
20231109,165300,14902545,2110,2110,2110,2110,0
|
|
20231109,165200,14902545,2110,2110,2110,2110,0
|
|
20231109,165100,14902545,2110,2110,2110,2110,0
|
|
20231109,165000,14902545,2110,2110,2110,2110,0
|
|
20231109,164900,14902545,2110,2110,2110,2110,0
|
|
20231109,164800,14902545,2110,2110,2110,2110,0
|
|
20231109,164700,14902545,2110,2110,2110,2110,0
|
|
20231109,164600,14902545,2110,2110,2110,2110,0
|
|
20231109,164500,14902545,2110,2110,2110,2110,0
|
|
20231109,164400,14902545,2110,2110,2110,2110,0
|
|
20231109,164300,14902545,2110,2110,2110,2110,0
|
|
20231109,164200,14902545,2110,2110,2110,2110,0
|
|
20231109,164100,14902545,2110,2110,2110,2110,0
|
|
20231109,164000,14902545,2110,2110,2110,2110,0
|
|
20231109,163900,14902545,2110,2110,2110,2110,0
|
|
20231109,163800,14902545,2110,2110,2110,2110,0
|
|
20231109,163700,14902545,2110,2110,2110,2110,0
|
|
20231109,163600,14902545,2110,2110,2110,2110,0
|
|
20231109,163500,14902545,2110,2110,2110,2110,0
|
|
20231109,163400,14902545,2110,2110,2110,2110,0
|
|
20231109,163300,14902545,2110,2110,2110,2110,0
|
|
20231109,163200,14902545,2110,2110,2110,2110,0
|
|
20231109,163100,14902545,2110,2110,2110,2110,0
|
|
20231109,163000,14902545,2110,2110,2110,2110,0
|
|
20231109,162900,14902545,2110,2110,2110,2110,355
|
|
20231109,162800,14902545,2110,2110,2110,2110,0
|
|
20231109,162700,14902545,2110,2110,2110,2110,0
|
|
20231109,162600,14902545,2110,2110,2110,2110,0
|
|
20231109,162500,14902545,2110,2110,2110,2110,0
|
|
20231109,162400,14902545,2110,2110,2110,2110,0
|
|
20231109,162300,14902545,2110,2110,2110,2110,0
|
|
20231109,162200,14902545,2110,2110,2110,2110,0
|
|
20231109,162100,14902545,2110,2110,2110,2110,0
|
|
20231109,162000,14902545,2110,2110,2110,2110,0
|
|
20231109,161900,14902545,2110,2110,2110,2110,0
|
|
20231109,161800,14902545,2110,2110,2110,2110,0
|
|
20231109,161700,14902545,2110,2110,2110,2110,0
|
|
20231109,161600,14902545,2110,2110,2110,2110,0
|
|
20231109,161500,14902545,2110,2110,2110,2110,0
|
|
20231109,161400,14902545,2110,2110,2110,2110,0
|
|
20231109,161300,14902545,2110,2110,2110,2110,0
|
|
20231109,161200,14902545,2110,2110,2110,2110,0
|
|
20231109,161100,14902545,2110,2110,2110,2110,0
|
|
20231109,161000,14902545,2110,2110,2110,2110,0
|
|
20231109,160900,14902545,2110,2110,2110,2110,0
|
|
20231109,160800,14902545,2110,2110,2110,2110,0
|
|
20231109,160700,14902545,2110,2110,2110,2110,0
|
|
20231109,160600,14902545,2110,2110,2110,2110,0
|
|
20231109,160500,14902545,2110,2110,2110,2110,0
|
|
20231109,160400,14902545,2110,2110,2110,2110,0
|
|
20231109,160300,14902545,2110,2110,2110,2110,0
|
|
20231109,160200,14902545,2110,2110,2110,2110,0
|
|
20231109,160100,14902545,2110,2110,2110,2110,0
|
|
20231109,160000,14902545,2110,2110,2110,2110,0
|
|
20231109,155900,14902545,2110,2110,2110,2110,355
|
|
20231109,155800,14902545,2110,2110,2110,2110,0
|
|
20231109,155700,14902545,2110,2110,2110,2110,0
|
|
20231109,155600,14902545,2110,2110,2110,2110,0
|
|
20231109,155500,14902545,2110,2110,2110,2110,0
|
|
20231109,155400,14902545,2110,2110,2110,2110,0
|
|
20231109,155300,14902545,2110,2110,2110,2110,0
|
|
20231109,155200,14902545,2110,2110,2110,2110,0
|
|
20231109,155100,14902545,2110,2110,2110,2110,0
|
|
20231109,155000,14902545,2110,2110,2110,2110,0
|
|
20231109,154900,14902545,2110,2110,2110,2110,0
|
|
20231109,154800,14902545,2110,2110,2110,2110,0
|
|
20231109,154700,14902545,2110,2110,2110,2110,0
|
|
20231109,154600,14902545,2110,2110,2110,2110,0
|
|
20231109,154500,14902545,2110,2110,2110,2110,0
|
|
20231109,154400,14902545,2110,2110,2110,2110,0
|
|
20231109,154300,14902545,2110,2110,2110,2110,0
|
|
20231109,154200,14902545,2110,2110,2110,2110,0
|
|
20231109,154100,14902545,2110,2110,2110,2110,0
|
|
20231109,154000,14902545,2110,2110,2110,2110,0
|
|
20231109,153900,14902545,2110,2110,2110,2110,0
|
|
20231109,153800,14902545,2110,2110,2110,2110,0
|
|
20231109,153700,14902545,2110,2110,2110,2110,0
|
|
20231109,153600,14902545,2110,2110,2110,2110,0
|
|
20231109,153500,14902545,2110,2110,2110,2110,0
|
|
20231109,153400,14902545,2110,2110,2110,2110,0
|
|
20231109,153300,14902545,2110,2110,2110,2110,0
|
|
20231109,153200,14902545,2110,2110,2110,2110,0
|
|
20231109,153100,14902545,2110,2110,2110,2110,0
|
|
20231109,153000,14902545,2110,2110,2110,2110,355
|
|
20231109,152900,14153495,2110,2110,2110,2110,0
|
|
20231109,152800,14153495,2110,2110,2110,2110,0
|
|
20231109,152700,14153495,2110,2110,2110,2110,0
|
|
20231109,152600,14153495,2110,2110,2110,2110,0
|
|
20231109,152500,14153495,2110,2110,2110,2110,0
|
|
20231109,152400,14153495,2110,2110,2110,2110,0
|
|
20231109,152300,14153495,2110,2110,2110,2110,0
|
|
20231109,152200,14153495,2110,2110,2110,2110,0
|
|
20231109,152100,14153495,2110,2110,2110,2110,0
|
|
20231109,152000,14153495,2110,2110,2110,2110,0
|
|
20231109,151900,14153495,2110,2110,2110,2110,200
|
|
20231109,151800,13731495,2105,2105,2105,2105,146
|
|
20231109,151700,13424165,2105,2105,2105,2105,0
|
|
20231109,151600,13424165,2105,2105,2105,2105,1
|
|
20231109,151500,13422060,2095,2095,2095,2095,0
|
|
20231109,151400,13422060,2095,2095,2095,2095,0
|
|
20231109,151300,13422060,2095,2095,2095,2095,0
|
|
20231109,151200,13422060,2095,2095,2095,2095,0
|
|
20231109,151100,13422060,2095,2095,2095,2095,0
|
|
20231109,151000,13422060,2095,2095,2095,2095,0
|
|
20231109,150900,13422060,2095,2095,2095,2095,0
|
|
20231109,150800,13422060,2095,2095,2095,2095,0
|
|
20231109,150700,13422060,2095,2095,2095,2095,68
|
|
20231109,150600,13279600,2100,2100,2100,2100,0
|
|
20231109,150500,13279600,2100,2100,2100,2100,18
|
|
20231109,150400,13241800,2100,2100,2100,2100,0
|
|
20231109,150300,13241800,2100,2100,2100,2100,0
|
|
20231109,150200,13241800,2100,2100,2100,2100,0
|
|
20231109,150100,13241800,2100,2100,2100,2100,0
|
|
20231109,150000,13241800,2100,2100,2100,2100,5
|
|
20231109,145900,13231300,2100,2100,2100,2100,0
|
|
20231109,145800,13231300,2100,2100,2100,2100,0
|
|
20231109,145700,13231300,2100,2100,2100,2100,0
|
|
20231109,145600,13231300,2100,2100,2100,2100,0
|
|
20231109,145500,13231300,2100,2100,2100,2100,0
|
|
20231109,145400,13231300,2100,2100,2100,2100,0
|
|
20231109,145300,13231300,2100,2100,2100,2100,0
|
|
20231109,145200,13231300,2100,2100,2100,2100,0
|
|
20231109,145100,13231300,2100,2100,2100,2100,0
|
|
20231109,145000,13231300,2100,2100,2100,2100,1
|
|
20231109,144900,13229200,2100,2100,2100,2100,23
|
|
20231109,144800,13180900,2105,2105,2105,2105,0
|
|
20231109,144700,13180900,2105,2105,2105,2105,0
|
|
20231109,144600,13180900,2105,2105,2105,2105,0
|
|
20231109,144500,13180900,2105,2105,2105,2105,0
|
|
20231109,144400,13180900,2105,2105,2105,2105,1
|
|
20231109,144300,13178795,2100,2100,2100,2100,89
|
|
20231109,144200,12991895,2100,2100,2100,2100,0
|
|
20231109,144100,12991895,2100,2100,2100,2100,0
|
|
20231109,144000,12991895,2100,2100,2100,2100,40
|
|
20231109,143900,12907895,2105,2105,2105,2105,7
|
|
20231109,143800,12893160,2105,2105,2105,2105,0
|
|
20231109,143700,12893160,2105,2105,2105,2105,0
|
|
20231109,143600,12893160,2105,2105,2105,2105,0
|
|
20231109,143500,12893160,2105,2105,2105,2105,0
|
|
20231109,143400,12893160,2105,2105,2105,2105,0
|
|
20231109,143300,12893160,2105,2105,2105,2105,0
|
|
20231109,143200,12893160,2105,2105,2105,2105,0
|
|
20231109,143100,12893160,2105,2105,2105,2105,0
|
|
20231109,143000,12893160,2105,2100,2105,2100,51
|
|
20231109,142900,12786055,2105,2105,2105,2105,0
|
|
20231109,142800,12786055,2105,2105,2105,2105,0
|
|
20231109,142700,12786055,2105,2105,2105,2105,0
|
|
20231109,142600,12786055,2105,2105,2105,2105,0
|
|
20231109,142500,12786055,2105,2105,2105,2105,0
|
|
20231109,142400,12786055,2105,2105,2105,2105,0
|
|
20231109,142300,12786055,2105,2105,2105,2105,3
|
|
20231109,142200,12779740,2105,2105,2105,2105,0
|
|
20231109,142100,12779740,2105,2105,2105,2105,0
|
|
20231109,142000,12779740,2105,2105,2105,2105,0
|
|
20231109,141900,12779740,2105,2105,2105,2105,0
|
|
20231109,141800,12779740,2105,2105,2105,2105,0
|
|
20231109,141700,12779740,2105,2105,2105,2105,0
|
|
20231109,141600,12779740,2105,2105,2105,2105,0
|
|
20231109,141500,12779740,2105,2105,2105,2105,0
|
|
20231109,141400,12779740,2105,2105,2105,2105,1
|
|
20231109,141300,12777635,2100,2100,2100,2100,0
|
|
20231109,141200,12777635,2100,2100,2100,2100,0
|
|
20231109,141100,12777635,2100,2100,2100,2100,0
|
|
20231109,141000,12777635,2100,2100,2100,2100,2
|
|
20231109,140900,12773435,2100,2100,2100,2100,0
|
|
20231109,140800,12773435,2100,2100,2100,2100,0
|
|
20231109,140700,12773435,2100,2100,2100,2100,0
|
|
20231109,140600,12773435,2100,2100,2100,2100,47
|
|
20231109,140500,12674735,2100,2100,2100,2100,0
|
|
20231109,140400,12674735,2100,2100,2100,2100,0
|
|
20231109,140300,12674735,2100,2100,2100,2100,0
|
|
20231109,140200,12674735,2100,2100,2100,2100,0
|
|
20231109,140100,12674735,2100,2100,2100,2100,0
|
|
20231109,140000,12674735,2100,2100,2100,2100,0
|
|
20231109,135900,12674735,2100,2100,2100,2100,0
|
|
20231109,135800,12674735,2100,2100,2100,2100,0
|
|
20231109,135700,12674735,2100,2100,2100,2100,0
|
|
20231109,135600,12674735,2100,2100,2100,2100,0
|
|
20231109,135500,12674735,2100,2100,2100,2100,0
|
|
20231109,135400,12674735,2100,2100,2100,2100,0
|
|
20231109,135300,12674735,2100,2100,2100,2100,0
|
|
20231109,135200,12674735,2100,2100,2100,2100,0
|
|
20231109,135100,12674735,2100,2100,2100,2100,0
|
|
20231109,135000,12674735,2100,2100,2100,2100,0
|
|
20231109,134900,12674735,2100,2100,2100,2100,0
|
|
20231109,134800,12674735,2100,2100,2100,2100,0
|
|
20231109,134700,12674735,2100,2100,2100,2100,20
|
|
20231109,134600,12632735,2110,2110,2110,2110,0
|
|
20231109,134500,12632735,2110,2110,2110,2110,0
|
|
20231109,134400,12632735,2110,2110,2110,2110,0
|
|
20231109,134300,12632735,2110,2110,2110,2110,0
|
|
20231109,134200,12632735,2110,2110,2110,2110,10
|
|
20231109,134100,12611635,2110,2110,2110,2110,1
|
|
20231109,134000,12609525,2105,2105,2105,2105,0
|
|
20231109,133900,12609525,2105,2105,2105,2105,0
|
|
20231109,133800,12609525,2105,2105,2105,2105,0
|
|
20231109,133700,12609525,2105,2105,2105,2105,1
|
|
20231109,133600,12607420,2105,2105,2105,2105,0
|
|
20231109,133500,12607420,2105,2105,2105,2105,0
|
|
20231109,133400,12607420,2105,2105,2105,2105,0
|
|
20231109,133300,12607420,2105,2105,2105,2105,48
|
|
20231109,133200,12506380,2110,2110,2110,2110,0
|
|
20231109,133100,12506380,2110,2110,2110,2110,0
|
|
20231109,133000,12506380,2110,2110,2110,2110,0
|
|
20231109,132900,12506380,2110,2110,2110,2110,0
|
|
20231109,132800,12506380,2110,2110,2110,2110,0
|
|
20231109,132700,12506380,2110,2110,2110,2110,0
|
|
20231109,132600,12506380,2110,2110,2110,2110,0
|
|
20231109,132500,12506380,2110,2110,2110,2110,0
|
|
20231109,132400,12506380,2110,2110,2110,2110,68
|
|
20231109,132300,12362900,2110,2110,2110,2110,0
|
|
20231109,132200,12362900,2110,2110,2110,2110,0
|
|
20231109,132100,12362900,2110,2110,2110,2110,1
|
|
20231109,132000,12360790,2110,2110,2110,2110,0
|
|
20231109,131900,12360790,2110,2110,2110,2110,0
|
|
20231109,131800,12360790,2110,2110,2110,2110,0
|
|
20231109,131700,12360790,2110,2110,2110,2110,0
|
|
20231109,131600,12360790,2110,2110,2110,2110,0
|
|
20231109,131500,12360790,2110,2110,2110,2110,0
|
|
20231109,131400,12360790,2110,2110,2110,2110,0
|
|
20231109,131300,12360790,2110,2110,2110,2110,0
|
|
20231109,131200,12360790,2110,2110,2110,2110,10
|
|
20231109,131100,12339690,2105,2105,2105,2105,0
|
|
20231109,131000,12339690,2105,2100,2105,2100,19
|
|
20231109,130900,12299755,2095,2095,2095,2095,0
|
|
20231109,130800,12299755,2095,2095,2095,2095,0
|
|
20231109,130700,12299755,2095,2095,2095,2095,0
|
|
20231109,130600,12299755,2095,2095,2095,2095,0
|
|
20231109,130500,12299755,2095,2095,2095,2095,0
|
|
20231109,130400,12299755,2095,2095,2095,2095,0
|
|
20231109,130300,12299755,2095,2095,2095,2095,50
|
|
20231109,130200,12195005,2095,2095,2095,2095,0
|
|
20231109,130100,12195005,2095,2095,2095,2095,0
|
|
20231109,130000,12195005,2095,2095,2095,2095,0
|
|
20231109,125900,12195005,2095,2095,2095,2095,0
|
|
20231109,125800,12195005,2095,2095,2095,2095,0
|
|
20231109,125700,12195005,2095,2095,2095,2095,0
|
|
20231109,125600,12195005,2095,2095,2095,2095,40
|
|
20231109,125500,12111205,2095,2095,2095,2095,0
|
|
20231109,125400,12111205,2095,2095,2095,2095,20
|
|
20231109,125300,12069305,2095,2095,2095,2095,0
|
|
20231109,125200,12069305,2095,2095,2095,2095,0
|
|
20231109,125100,12069305,2095,2095,2095,2095,0
|
|
20231109,125000,12069305,2095,2095,2095,2095,93
|
|
20231109,124900,11874470,2100,2095,2100,2095,142
|
|
20231109,124800,11576290,2100,2100,2100,2100,0
|
|
20231109,124700,11576290,2100,2100,2100,2100,0
|
|
20231109,124600,11576290,2100,2100,2100,2100,0
|
|
20231109,124500,11576290,2100,2100,2100,2100,0
|
|
20231109,124400,11576290,2100,2100,2100,2095,62
|
|
20231109,124300,11446100,2095,2095,2095,2095,10
|
|
20231109,124200,11425150,2095,2095,2095,2095,0
|
|
20231109,124100,11425150,2095,2095,2095,2095,0
|
|
20231109,124000,11425150,2095,2095,2095,2095,0
|
|
20231109,123900,11425150,2095,2095,2095,2095,0
|
|
20231109,123800,11425150,2095,2095,2095,2095,0
|
|
20231109,123700,11425150,2095,2095,2095,2095,0
|
|
20231109,123600,11425150,2095,2095,2095,2095,0
|
|
20231109,123500,11425150,2095,2095,2095,2095,0
|
|
20231109,123400,11425150,2095,2095,2095,2095,0
|
|
20231109,123300,11425150,2095,2095,2095,2095,0
|
|
20231109,123200,11425150,2095,2095,2095,2095,3
|
|
20231109,123100,11418865,2085,2085,2085,2085,24
|
|
20231109,123000,11368825,2085,2085,2085,2085,0
|
|
20231109,122900,11368825,2085,2085,2085,2085,0
|
|
20231109,122800,11368825,2085,2085,2085,2085,0
|
|
20231109,122700,11368825,2085,2085,2085,2085,0
|
|
20231109,122600,11368825,2085,2085,2085,2085,2
|
|
20231109,122500,11364655,2085,2085,2085,2085,102
|
|
20231109,122400,11151985,2085,2085,2085,2085,0
|
|
20231109,122300,11151985,2085,2085,2085,2085,0
|
|
20231109,122200,11151985,2085,2085,2085,2085,115
|
|
20231109,122100,10912210,2085,2085,2085,2085,13
|
|
20231109,122000,10885105,2085,2085,2085,2085,0
|
|
20231109,121900,10885105,2085,2085,2085,2085,0
|
|
20231109,121800,10885105,2085,2085,2085,2085,0
|
|
20231109,121700,10885105,2085,2085,2085,2085,100
|
|
20231109,121600,10676605,2085,2085,2085,2085,0
|
|
20231109,121500,10676605,2085,2085,2085,2085,0
|
|
20231109,121400,10676605,2085,2085,2085,2085,0
|
|
20231109,121300,10676605,2085,2085,2085,2085,19
|
|
20231109,121200,10636990,2090,2090,2090,2090,0
|
|
20231109,121100,10636990,2090,2090,2090,2090,0
|
|
20231109,121000,10636990,2090,2090,2090,2090,12
|
|
20231109,120900,10611910,2090,2090,2090,2090,50
|
|
20231109,120800,10507410,2090,2090,2090,2090,0
|
|
20231109,120700,10507410,2090,2090,2090,2090,34
|
|
20231109,120600,10436350,2090,2090,2090,2090,0
|
|
20231109,120500,10436350,2090,2090,2090,2090,0
|
|
20231109,120400,10436350,2090,2090,2090,2090,0
|
|
20231109,120300,10436350,2090,2090,2090,2090,5
|
|
20231109,120200,10425900,2090,2090,2090,2090,0
|
|
20231109,120100,10425900,2090,2090,2090,2090,0
|
|
20231109,120000,10425900,2090,2090,2090,2090,0
|
|
20231109,115900,10425900,2090,2090,2090,2090,0
|
|
20231109,115800,10425900,2090,2090,2090,2090,0
|
|
20231109,115700,10425900,2090,2090,2090,2090,0
|
|
20231109,115600,10425900,2090,2090,2090,2090,0
|
|
20231109,115500,10425900,2090,2090,2090,2090,0
|
|
20231109,115400,10425900,2090,2090,2090,2090,0
|
|
20231109,115300,10425900,2090,2090,2090,2090,0
|
|
20231109,115200,10425900,2090,2090,2090,2090,0
|
|
20231109,115100,10425900,2090,2090,2090,2090,3
|
|
20231109,115000,10419630,2090,2090,2090,2090,0
|
|
20231109,114900,10419630,2090,2090,2090,2090,0
|
|
20231109,114800,10419630,2090,2090,2090,2090,0
|
|
20231109,114700,10419630,2090,2090,2090,2090,1
|
|
20231109,114600,10417540,2085,2085,2085,2085,0
|
|
20231109,114500,10417540,2085,2085,2085,2085,0
|
|
20231109,114400,10417540,2085,2085,2085,2085,0
|
|
20231109,114300,10417540,2085,2085,2085,2085,0
|
|
20231109,114200,10417540,2085,2085,2085,2085,0
|
|
20231109,114100,10417540,2085,2085,2085,2085,0
|
|
20231109,114000,10417540,2085,2085,2085,2085,0
|
|
20231109,113900,10417540,2085,2085,2085,2085,0
|
|
20231109,113800,10417540,2085,2085,2085,2085,0
|
|
20231109,113700,10417540,2085,2085,2085,2085,51
|
|
20231109,113600,10311205,2085,2085,2085,2085,103
|
|
20231109,113500,10096450,2085,2085,2085,2085,0
|
|
20231109,113400,10096450,2085,2085,2085,2085,0
|
|
20231109,113300,10096450,2085,2085,2085,2085,0
|
|
20231109,113200,10096450,2085,2085,2085,2085,0
|
|
20231109,113100,10096450,2085,2085,2085,2085,0
|
|
20231109,113000,10096450,2085,2085,2085,2085,10
|
|
20231109,112900,10075600,2085,2085,2085,2085,1
|
|
20231109,112800,10073515,2085,2085,2085,2085,1
|
|
20231109,112700,10071430,2085,2085,2085,2085,0
|
|
20231109,112600,10071430,2085,2085,2085,2085,4
|
|
20231109,112500,10063090,2060,2060,2060,2060,0
|
|
20231109,112400,10063090,2060,2060,2060,2060,0
|
|
20231109,112300,10063090,2060,2095,2095,2060,700
|
|
20231109,112200,8610635,2090,2090,2090,2090,0
|
|
20231109,112100,8610635,2090,2090,2090,2090,0
|
|
20231109,112000,8610635,2090,2090,2090,2090,0
|
|
20231109,111900,8610635,2090,2090,2090,2090,0
|
|
20231109,111800,8610635,2090,2090,2090,2090,0
|
|
20231109,111700,8610635,2090,2090,2090,2090,0
|
|
20231109,111600,8610635,2090,2090,2090,2090,0
|
|
20231109,111500,8610635,2090,2090,2090,2090,0
|
|
20231109,111400,8610635,2090,2090,2090,2090,0
|
|
20231109,111300,8610635,2090,2090,2090,2090,0
|
|
20231109,111200,8610635,2090,2090,2090,2090,0
|
|
20231109,111100,8610635,2090,2090,2090,2090,0
|
|
20231109,111000,8610635,2090,2090,2090,2090,0
|
|
20231109,110900,8610635,2090,2090,2090,2090,0
|
|
20231109,110800,8610635,2090,2090,2090,2090,0
|
|
20231109,110700,8610635,2090,2090,2090,2090,0
|
|
20231109,110600,8610635,2090,2090,2090,2090,0
|
|
20231109,110500,8610635,2090,2090,2090,2090,0
|
|
20231109,110400,8610635,2090,2090,2090,2090,0
|
|
20231109,110300,8610635,2090,2090,2090,2090,0
|
|
20231109,110200,8610635,2090,2090,2090,2090,0
|
|
20231109,110100,8610635,2090,2090,2090,2090,0
|
|
20231109,110000,8610635,2090,2090,2090,2090,0
|
|
20231109,105900,8610635,2090,2090,2090,2090,0
|
|
20231109,105800,8610635,2090,2090,2090,2090,0
|
|
20231109,105700,8610635,2090,2090,2090,2090,0
|
|
20231109,105600,8610635,2090,2090,2090,2090,0
|
|
20231109,105500,8610635,2090,2090,2090,2090,0
|
|
20231109,105400,8610635,2090,2090,2090,2090,0
|
|
20231109,105300,8610635,2090,2090,2090,2090,0
|
|
20231109,105200,8610635,2090,2090,2090,2090,66
|
|
20231109,105100,8472695,2090,2090,2090,2090,0
|
|
20231109,105000,8472695,2090,2090,2090,2090,200
|
|
20231109,104900,8054695,2090,2090,2090,2090,0
|
|
20231109,104800,8054695,2090,2090,2090,2090,0
|
|
20231109,104700,8054695,2090,2090,2090,2090,0
|
|
20231109,104600,8054695,2090,2085,2090,2085,95
|
|
20231109,104500,7856395,2090,2090,2090,2090,0
|
|
20231109,104400,7856395,2090,2090,2090,2090,0
|
|
20231109,104300,7856395,2090,2090,2090,2090,0
|
|
20231109,104200,7856395,2090,2090,2090,2090,0
|
|
20231109,104100,7856395,2090,2090,2090,2090,10
|
|
20231109,104000,7835495,2090,2090,2090,2090,0
|
|
20231109,103900,7835495,2090,2090,2090,2090,0
|
|
20231109,103800,7835495,2090,2090,2090,2090,1
|
|
20231109,103700,7833405,2085,2085,2085,2085,0
|
|
20231109,103600,7833405,2085,2085,2085,2085,0
|
|
20231109,103500,7833405,2085,2085,2085,2085,0
|
|
20231109,103400,7833405,2085,2085,2085,2085,77
|
|
20231109,103300,7672860,2085,2085,2085,2085,13
|
|
20231109,103200,7645755,2075,2075,2075,2075,0
|
|
20231109,103100,7645755,2075,2075,2075,2075,0
|
|
20231109,103000,7645755,2075,2075,2075,2075,0
|
|
20231109,102900,7645755,2075,2075,2075,2075,77
|
|
20231109,102800,7485980,2075,2075,2080,2075,1284
|
|
20231109,102700,4821600,2075,2075,2075,2075,25
|
|
20231109,102600,4769725,2075,2075,2075,2075,50
|
|
20231109,102500,4665975,2075,2075,2075,2075,0
|
|
20231109,102400,4665975,2075,2075,2075,2075,21
|
|
20231109,102300,4622400,2075,2075,2075,2075,0
|
|
20231109,102200,4622400,2075,2075,2075,2075,1
|
|
20231109,102100,4620325,2075,2075,2075,2075,0
|
|
20231109,102000,4620325,2075,2075,2075,2075,0
|
|
20231109,101900,4620325,2075,2075,2075,2075,0
|
|
20231109,101800,4620325,2075,2075,2075,2075,0
|
|
20231109,101700,4620325,2075,2075,2075,2075,1
|
|
20231109,101600,4618250,2070,2070,2070,2070,1
|
|
20231109,101500,4616180,2075,2075,2075,2075,109
|
|
20231109,101400,4390005,2075,2075,2075,2075,0
|
|
20231109,101300,4390005,2075,2075,2075,2075,0
|
|
20231109,101200,4390005,2075,2075,2075,2075,0
|
|
20231109,101100,4390005,2075,2075,2075,2075,0
|
|
20231109,101000,4390005,2075,2075,2075,2075,0
|
|
20231109,100900,4390005,2075,2075,2075,2075,0
|
|
20231109,100800,4390005,2075,2075,2075,2075,32
|
|
20231109,100700,4323605,2075,2075,2075,2075,0
|
|
20231109,100600,4323605,2075,2075,2075,2075,0
|
|
20231109,100500,4323605,2075,2075,2075,2075,2
|
|
20231109,100400,4319455,2095,2095,2095,2095,0
|
|
20231109,100300,4319455,2095,2095,2095,2095,0
|
|
20231109,100200,4319455,2095,2095,2095,2095,0
|
|
20231109,100100,4319455,2095,2095,2095,2095,0
|
|
20231109,100000,4319455,2095,2095,2095,2095,0
|
|
20231109,095900,4319455,2095,2085,2095,2060,519
|
|
20231109,095800,3241580,2085,2085,2085,2085,0
|
|
20231109,095700,3241580,2085,2085,2085,2085,0
|
|
20231109,095600,3241580,2085,2085,2085,2085,0
|
|
20231109,095500,3241580,2085,2085,2085,2085,0
|
|
20231109,095400,3241580,2085,2085,2085,2085,50
|
|
20231109,095300,3137330,2085,2085,2085,2085,0
|
|
20231109,095200,3137330,2085,2085,2085,2085,0
|
|
20231109,095100,3137330,2085,2085,2085,2085,0
|
|
20231109,095000,3137330,2085,2085,2085,2085,0
|
|
20231109,094900,3137330,2085,2085,2085,2085,0
|
|
20231109,094800,3137330,2085,2085,2085,2085,11
|
|
20231109,094700,3114395,2085,2085,2085,2085,0
|
|
20231109,094600,3114395,2085,2085,2085,2085,0
|
|
20231109,094500,3114395,2085,2085,2085,2085,0
|
|
20231109,094400,3114395,2085,2085,2085,2085,0
|
|
20231109,094300,3114395,2085,2085,2085,2085,0
|
|
20231109,094200,3114395,2085,2085,2085,2085,0
|
|
20231109,094100,3114395,2085,2085,2085,2085,0
|
|
20231109,094000,3114395,2085,2090,2090,2085,40
|
|
20231109,093900,3030805,2090,2090,2090,2090,4
|
|
20231109,093800,3022445,2105,2105,2105,2105,0
|
|
20231109,093700,3022445,2105,2105,2105,2105,0
|
|
20231109,093600,3022445,2105,2105,2105,2105,11
|
|
20231109,093500,2999290,2105,2110,2110,2105,62
|
|
20231109,093400,2868530,2110,2110,2110,2110,0
|
|
20231109,093300,2868530,2110,2110,2110,2110,1
|
|
20231109,093200,2866420,2110,2110,2110,2110,0
|
|
20231109,093100,2866420,2110,2110,2110,2110,0
|
|
20231109,093000,2866420,2110,2110,2110,2110,1
|
|
20231109,092900,2864310,2115,2115,2115,2115,0
|
|
20231109,092800,2864310,2115,2115,2115,2115,0
|
|
20231109,092700,2864310,2115,2115,2115,2115,0
|
|
20231109,092600,2864310,2115,2110,2115,2110,2
|
|
20231109,092500,2860085,2115,2105,2115,2105,11
|
|
20231109,092400,2836875,2105,2105,2105,2105,2
|
|
20231109,092300,2832665,2105,2105,2105,2105,0
|
|
20231109,092200,2832665,2105,2105,2105,2105,2
|
|
20231109,092100,2828455,2090,2090,2090,2090,0
|
|
20231109,092000,2828455,2090,2090,2090,2090,0
|
|
20231109,091900,2828455,2090,2090,2090,2090,0
|
|
20231109,091800,2828455,2090,2090,2090,2090,0
|
|
20231109,091700,2828455,2090,2090,2090,2090,338
|
|
20231109,091600,2122035,2090,2085,2090,2085,66
|
|
20231109,091500,1984420,2085,2085,2085,2085,0
|
|
20231109,091400,1984420,2085,2085,2085,2085,1
|
|
20231109,091300,1982335,2085,2085,2085,2085,0
|
|
20231109,091200,1982335,2085,2085,2085,2085,0
|
|
20231109,091100,1982335,2085,2085,2085,2085,4
|
|
20231109,091000,1973995,2090,2085,2090,2085,16
|
|
20231109,090900,1940615,2090,2090,2090,2090,0
|
|
20231109,090800,1940615,2090,2090,2090,2090,130
|
|
20231109,090700,1668915,2090,2090,2090,2090,283
|
|
20231109,090600,1077445,2090,2090,2090,2090,150
|
|
20231109,090500,763945,2090,2090,2090,2090,0
|
|
20231109,090400,763945,2090,2090,2090,2090,0
|
|
20231109,090300,763945,2090,2090,2090,2090,13
|
|
20231109,090200,736775,2090,2090,2090,2090,153
|
|
20231109,090100,417005,2090,2085,2090,2085,119
|
|
20231109,090000,168885,2085,2085,2085,2085,81
|