677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,201400,206815660,3695,3695,3695,3695,1338
|
|
20231109,201300,206815660,3695,3695,3695,3695,0
|
|
20231109,201200,206815660,3695,3695,3695,3695,0
|
|
20231109,201100,206815660,3695,3695,3695,3695,0
|
|
20231109,201000,206815660,3695,3695,3695,3695,0
|
|
20231109,200900,206815660,3695,3695,3695,3695,0
|
|
20231109,200800,206815660,3695,3695,3695,3695,0
|
|
20231109,200700,206815660,3695,3695,3695,3695,0
|
|
20231109,200600,206815660,3695,3695,3695,3695,0
|
|
20231109,200500,206815660,3695,3695,3695,3695,0
|
|
20231109,200400,206815660,3695,3695,3695,3695,0
|
|
20231109,200300,206815660,3695,3695,3695,3695,0
|
|
20231109,200200,206815660,3695,3695,3695,3695,0
|
|
20231109,200100,206815660,3695,3695,3695,3695,0
|
|
20231109,200000,206815660,3695,3695,3695,3695,0
|
|
20231109,195900,206815660,3695,3695,3695,3695,0
|
|
20231109,195800,206815660,3695,3695,3695,3695,0
|
|
20231109,195700,206815660,3695,3695,3695,3695,0
|
|
20231109,195600,206815660,3695,3695,3695,3695,0
|
|
20231109,195500,206815660,3695,3695,3695,3695,0
|
|
20231109,195400,206815660,3695,3695,3695,3695,0
|
|
20231109,195300,206815660,3695,3695,3695,3695,0
|
|
20231109,195200,206815660,3695,3695,3695,3695,0
|
|
20231109,195100,206815660,3695,3695,3695,3695,0
|
|
20231109,195000,206815660,3695,3695,3695,3695,0
|
|
20231109,194900,206815660,3695,3695,3695,3695,0
|
|
20231109,194800,206815660,3695,3695,3695,3695,0
|
|
20231109,194700,206815660,3695,3695,3695,3695,0
|
|
20231109,194600,206815660,3695,3695,3695,3695,0
|
|
20231109,194500,206815660,3695,3695,3695,3695,0
|
|
20231109,194400,206815660,3695,3695,3695,3695,1338
|
|
20231109,194300,206815660,3695,3695,3695,3695,0
|
|
20231109,194200,206815660,3695,3695,3695,3695,0
|
|
20231109,194100,206815660,3695,3695,3695,3695,0
|
|
20231109,194000,206815660,3695,3695,3695,3695,0
|
|
20231109,193900,206815660,3695,3695,3695,3695,0
|
|
20231109,193800,206815660,3695,3695,3695,3695,0
|
|
20231109,193700,206815660,3695,3695,3695,3695,0
|
|
20231109,193600,206815660,3695,3695,3695,3695,0
|
|
20231109,193500,206815660,3695,3695,3695,3695,0
|
|
20231109,193400,206815660,3695,3695,3695,3695,0
|
|
20231109,193300,206815660,3695,3695,3695,3695,0
|
|
20231109,193200,206815660,3695,3695,3695,3695,0
|
|
20231109,193100,206815660,3695,3695,3695,3695,0
|
|
20231109,193000,206815660,3695,3695,3695,3695,0
|
|
20231109,192900,206815660,3695,3695,3695,3695,0
|
|
20231109,192800,206815660,3695,3695,3695,3695,0
|
|
20231109,192700,206815660,3695,3695,3695,3695,0
|
|
20231109,192600,206815660,3695,3695,3695,3695,0
|
|
20231109,192500,206815660,3695,3695,3695,3695,0
|
|
20231109,192400,206815660,3695,3695,3695,3695,0
|
|
20231109,192300,206815660,3695,3695,3695,3695,0
|
|
20231109,192200,206815660,3695,3695,3695,3695,0
|
|
20231109,192100,206815660,3695,3695,3695,3695,0
|
|
20231109,192000,206815660,3695,3695,3695,3695,0
|
|
20231109,191900,206815660,3695,3695,3695,3695,0
|
|
20231109,191800,206815660,3695,3695,3695,3695,0
|
|
20231109,191700,206815660,3695,3695,3695,3695,0
|
|
20231109,191600,206815660,3695,3695,3695,3695,0
|
|
20231109,191500,206815660,3695,3695,3695,3695,0
|
|
20231109,191400,206815660,3695,3695,3695,3695,1338
|
|
20231109,191300,206815660,3695,3695,3695,3695,0
|
|
20231109,191200,206815660,3695,3695,3695,3695,0
|
|
20231109,191100,206815660,3695,3695,3695,3695,0
|
|
20231109,191000,206815660,3695,3695,3695,3695,0
|
|
20231109,190900,206815660,3695,3695,3695,3695,0
|
|
20231109,190800,206815660,3695,3695,3695,3695,0
|
|
20231109,190700,206815660,3695,3695,3695,3695,0
|
|
20231109,190600,206815660,3695,3695,3695,3695,0
|
|
20231109,190500,206815660,3695,3695,3695,3695,0
|
|
20231109,190400,206815660,3695,3695,3695,3695,0
|
|
20231109,190300,206815660,3695,3695,3695,3695,0
|
|
20231109,190200,206815660,3695,3695,3695,3695,0
|
|
20231109,190100,206815660,3695,3695,3695,3695,0
|
|
20231109,190000,206815660,3695,3695,3695,3695,0
|
|
20231109,185900,206815660,3695,3695,3695,3695,0
|
|
20231109,185800,206815660,3695,3695,3695,3695,0
|
|
20231109,185700,206815660,3695,3695,3695,3695,0
|
|
20231109,185600,206815660,3695,3695,3695,3695,0
|
|
20231109,185500,206815660,3695,3695,3695,3695,0
|
|
20231109,185400,206815660,3695,3695,3695,3695,0
|
|
20231109,185300,206815660,3695,3695,3695,3695,0
|
|
20231109,185200,206815660,3695,3695,3695,3695,0
|
|
20231109,185100,206815660,3695,3695,3695,3695,0
|
|
20231109,185000,206815660,3695,3695,3695,3695,0
|
|
20231109,184900,206815660,3695,3695,3695,3695,0
|
|
20231109,184800,206815660,3695,3695,3695,3695,0
|
|
20231109,184700,206815660,3695,3695,3695,3695,0
|
|
20231109,184600,206815660,3695,3695,3695,3695,0
|
|
20231109,184500,206815660,3695,3695,3695,3695,0
|
|
20231109,184400,206815660,3695,3695,3695,3695,1338
|
|
20231109,184300,206815660,3695,3695,3695,3695,0
|
|
20231109,184200,206815660,3695,3695,3695,3695,0
|
|
20231109,184100,206815660,3695,3695,3695,3695,0
|
|
20231109,184000,206815660,3695,3695,3695,3695,0
|
|
20231109,183900,206815660,3695,3695,3695,3695,0
|
|
20231109,183800,206815660,3695,3695,3695,3695,0
|
|
20231109,183700,206815660,3695,3695,3695,3695,0
|
|
20231109,183600,206815660,3695,3695,3695,3695,0
|
|
20231109,183500,206815660,3695,3695,3695,3695,0
|
|
20231109,183400,206815660,3695,3695,3695,3695,0
|
|
20231109,183300,206815660,3695,3695,3695,3695,0
|
|
20231109,183200,206815660,3695,3695,3695,3695,0
|
|
20231109,183100,206815660,3695,3695,3695,3695,0
|
|
20231109,183000,206815660,3695,3695,3695,3695,0
|
|
20231109,182900,206815660,3695,3695,3695,3695,0
|
|
20231109,182800,206815660,3695,3695,3695,3695,0
|
|
20231109,182700,206815660,3695,3695,3695,3695,0
|
|
20231109,182600,206815660,3695,3695,3695,3695,0
|
|
20231109,182500,206815660,3695,3695,3695,3695,0
|
|
20231109,182400,206815660,3695,3695,3695,3695,0
|
|
20231109,182300,206815660,3695,3695,3695,3695,0
|
|
20231109,182200,206815660,3695,3695,3695,3695,0
|
|
20231109,182100,206815660,3695,3695,3695,3695,0
|
|
20231109,182000,206815660,3695,3695,3695,3695,0
|
|
20231109,181900,206815660,3695,3695,3695,3695,0
|
|
20231109,181800,206815660,3695,3695,3695,3695,0
|
|
20231109,181700,206815660,3695,3695,3695,3695,0
|
|
20231109,181600,206815660,3695,3695,3695,3695,0
|
|
20231109,181500,206815660,3695,3695,3695,3695,0
|
|
20231109,181400,206815660,3695,3695,3695,3695,1338
|
|
20231109,181300,206815660,3695,3695,3695,3695,0
|
|
20231109,181200,206815660,3695,3695,3695,3695,0
|
|
20231109,181100,206815660,3695,3695,3695,3695,0
|
|
20231109,181000,206815660,3695,3695,3695,3695,0
|
|
20231109,180900,206815660,3695,3695,3695,3695,0
|
|
20231109,180800,206815660,3695,3695,3695,3695,0
|
|
20231109,180700,206815660,3695,3695,3695,3695,0
|
|
20231109,180600,206815660,3695,3695,3695,3695,0
|
|
20231109,180500,206815660,3695,3695,3695,3695,0
|
|
20231109,180400,206815660,3695,3695,3695,3695,0
|
|
20231109,180300,206815660,3695,3695,3695,3695,0
|
|
20231109,180200,206815660,3695,3695,3695,3695,0
|
|
20231109,180100,206815660,3695,3695,3695,3695,0
|
|
20231109,180000,206815660,3695,3695,3695,3695,0
|
|
20231109,175900,206815660,3695,3695,3695,3695,0
|
|
20231109,175800,206815660,3695,3695,3695,3695,0
|
|
20231109,175700,206815660,3695,3695,3695,3695,0
|
|
20231109,175600,206815660,3695,3695,3695,3695,0
|
|
20231109,175500,206815660,3695,3695,3695,3695,0
|
|
20231109,175400,206815660,3695,3695,3695,3695,0
|
|
20231109,175300,206815660,3695,3695,3695,3695,0
|
|
20231109,175200,206815660,3695,3695,3695,3695,0
|
|
20231109,175100,206815660,3695,3695,3695,3695,0
|
|
20231109,175000,206815660,3695,3695,3695,3695,0
|
|
20231109,174900,206815660,3695,3695,3695,3695,0
|
|
20231109,174800,206815660,3695,3695,3695,3695,0
|
|
20231109,174700,206815660,3695,3695,3695,3695,0
|
|
20231109,174600,206815660,3695,3695,3695,3695,0
|
|
20231109,174500,206815660,3695,3695,3695,3695,0
|
|
20231109,174400,206815660,3695,3695,3695,3695,1338
|
|
20231109,174300,206815660,3695,3695,3695,3695,0
|
|
20231109,174200,206815660,3695,3695,3695,3695,0
|
|
20231109,174100,206815660,3695,3695,3695,3695,0
|
|
20231109,174000,206815660,3695,3695,3695,3695,0
|
|
20231109,173900,206815660,3695,3695,3695,3695,0
|
|
20231109,173800,206815660,3695,3695,3695,3695,0
|
|
20231109,173700,206815660,3695,3695,3695,3695,0
|
|
20231109,173600,206815660,3695,3695,3695,3695,0
|
|
20231109,173500,206815660,3695,3695,3695,3695,0
|
|
20231109,173400,206815660,3695,3695,3695,3695,0
|
|
20231109,173300,206815660,3695,3695,3695,3695,0
|
|
20231109,173200,206815660,3695,3695,3695,3695,0
|
|
20231109,173100,206815660,3695,3695,3695,3695,0
|
|
20231109,173000,206815660,3695,3695,3695,3695,0
|
|
20231109,172900,206815660,3695,3695,3695,3695,0
|
|
20231109,172800,206815660,3695,3695,3695,3695,0
|
|
20231109,172700,206815660,3695,3695,3695,3695,0
|
|
20231109,172600,206815660,3695,3695,3695,3695,0
|
|
20231109,172500,206815660,3695,3695,3695,3695,0
|
|
20231109,172400,206815660,3695,3695,3695,3695,0
|
|
20231109,172300,206815660,3695,3695,3695,3695,0
|
|
20231109,172200,206815660,3695,3695,3695,3695,0
|
|
20231109,172100,206815660,3695,3695,3695,3695,0
|
|
20231109,172000,206815660,3695,3695,3695,3695,0
|
|
20231109,171900,206815660,3695,3695,3695,3695,0
|
|
20231109,171800,206815660,3695,3695,3695,3695,0
|
|
20231109,171700,206815660,3695,3695,3695,3695,0
|
|
20231109,171600,206815660,3695,3695,3695,3695,0
|
|
20231109,171500,206815660,3695,3695,3695,3695,0
|
|
20231109,171400,206815660,3695,3695,3695,3695,1338
|
|
20231109,171300,206815660,3695,3695,3695,3695,0
|
|
20231109,171200,206815660,3695,3695,3695,3695,0
|
|
20231109,171100,206815660,3695,3695,3695,3695,0
|
|
20231109,171000,206815660,3695,3695,3695,3695,0
|
|
20231109,170900,206815660,3695,3695,3695,3695,0
|
|
20231109,170800,206815660,3695,3695,3695,3695,0
|
|
20231109,170700,206815660,3695,3695,3695,3695,0
|
|
20231109,170600,206815660,3695,3695,3695,3695,0
|
|
20231109,170500,206815660,3695,3695,3695,3695,0
|
|
20231109,170400,206815660,3695,3695,3695,3695,0
|
|
20231109,170300,206815660,3695,3695,3695,3695,0
|
|
20231109,170200,206815660,3695,3695,3695,3695,0
|
|
20231109,170100,206815660,3695,3695,3695,3695,0
|
|
20231109,170000,206815660,3695,3695,3695,3695,0
|
|
20231109,165900,206815660,3695,3695,3695,3695,0
|
|
20231109,165800,206815660,3695,3695,3695,3695,0
|
|
20231109,165700,206815660,3695,3695,3695,3695,0
|
|
20231109,165600,206815660,3695,3695,3695,3695,0
|
|
20231109,165500,206815660,3695,3695,3695,3695,0
|
|
20231109,165400,206815660,3695,3695,3695,3695,0
|
|
20231109,165300,206815660,3695,3695,3695,3695,0
|
|
20231109,165200,206815660,3695,3695,3695,3695,0
|
|
20231109,165100,206815660,3695,3695,3695,3695,0
|
|
20231109,165000,206815660,3695,3695,3695,3695,0
|
|
20231109,164900,206815660,3695,3695,3695,3695,0
|
|
20231109,164800,206815660,3695,3695,3695,3695,0
|
|
20231109,164700,206815660,3695,3695,3695,3695,0
|
|
20231109,164600,206815660,3695,3695,3695,3695,0
|
|
20231109,164500,206815660,3695,3695,3695,3695,0
|
|
20231109,164400,206815660,3695,3695,3695,3695,1338
|
|
20231109,164300,206815660,3695,3695,3695,3695,0
|
|
20231109,164200,206815660,3695,3695,3695,3695,0
|
|
20231109,164100,206815660,3695,3695,3695,3695,0
|
|
20231109,164000,206815660,3695,3695,3695,3695,0
|
|
20231109,163900,206815660,3695,3695,3695,3695,0
|
|
20231109,163800,206815660,3695,3695,3695,3695,0
|
|
20231109,163700,206815660,3695,3695,3695,3695,0
|
|
20231109,163600,206815660,3695,3695,3695,3695,0
|
|
20231109,163500,206815660,3695,3695,3695,3695,0
|
|
20231109,163400,206815660,3695,3695,3695,3695,0
|
|
20231109,163300,206815660,3695,3695,3695,3695,0
|
|
20231109,163200,206815660,3695,3695,3695,3695,0
|
|
20231109,163100,206815660,3695,3695,3695,3695,0
|
|
20231109,163000,206815660,3695,3695,3695,3695,0
|
|
20231109,162900,206815660,3695,3695,3695,3695,0
|
|
20231109,162800,206815660,3695,3695,3695,3695,0
|
|
20231109,162700,206815660,3695,3695,3695,3695,0
|
|
20231109,162600,206815660,3695,3695,3695,3695,0
|
|
20231109,162500,206815660,3695,3695,3695,3695,0
|
|
20231109,162400,206815660,3695,3695,3695,3695,0
|
|
20231109,162300,206815660,3695,3695,3695,3695,0
|
|
20231109,162200,206815660,3695,3695,3695,3695,0
|
|
20231109,162100,206815660,3695,3695,3695,3695,0
|
|
20231109,162000,206815660,3695,3695,3695,3695,0
|
|
20231109,161900,206815660,3695,3695,3695,3695,0
|
|
20231109,161800,206815660,3695,3695,3695,3695,0
|
|
20231109,161700,206815660,3695,3695,3695,3695,0
|
|
20231109,161600,206815660,3695,3695,3695,3695,0
|
|
20231109,161500,206815660,3695,3695,3695,3695,0
|
|
20231109,161400,206815660,3695,3695,3695,3695,1338
|
|
20231109,161300,206815660,3695,3695,3695,3695,0
|
|
20231109,161200,206815660,3695,3695,3695,3695,0
|
|
20231109,161100,206815660,3695,3695,3695,3695,0
|
|
20231109,161000,206815660,3695,3695,3695,3695,0
|
|
20231109,160900,206815660,3695,3695,3695,3695,0
|
|
20231109,160800,206815660,3695,3695,3695,3695,0
|
|
20231109,160700,206815660,3695,3695,3695,3695,0
|
|
20231109,160600,206815660,3695,3695,3695,3695,0
|
|
20231109,160500,206815660,3695,3695,3695,3695,0
|
|
20231109,160400,206815660,3695,3695,3695,3695,0
|
|
20231109,160300,206815660,3695,3695,3695,3695,0
|
|
20231109,160200,206815660,3695,3695,3695,3695,0
|
|
20231109,160100,206815660,3695,3695,3695,3695,0
|
|
20231109,160000,206815660,3695,3695,3695,3695,0
|
|
20231109,155900,206815660,3695,3695,3695,3695,0
|
|
20231109,155800,206815660,3695,3695,3695,3695,0
|
|
20231109,155700,206815660,3695,3695,3695,3695,0
|
|
20231109,155600,206815660,3695,3695,3695,3695,0
|
|
20231109,155500,206815660,3695,3695,3695,3695,0
|
|
20231109,155400,206815660,3695,3695,3695,3695,0
|
|
20231109,155300,206815660,3695,3695,3695,3695,0
|
|
20231109,155200,206815660,3695,3695,3695,3695,0
|
|
20231109,155100,206815660,3695,3695,3695,3695,0
|
|
20231109,155000,206815660,3695,3695,3695,3695,0
|
|
20231109,154900,206815660,3695,3695,3695,3695,0
|
|
20231109,154800,206815660,3695,3695,3695,3695,0
|
|
20231109,154700,206815660,3695,3695,3695,3695,0
|
|
20231109,154600,206815660,3695,3695,3695,3695,0
|
|
20231109,154500,206815660,3695,3695,3695,3695,0
|
|
20231109,154400,206815660,3695,3695,3695,3695,1338
|
|
20231109,154300,206815660,3695,3695,3695,3695,0
|
|
20231109,154200,206815660,3695,3695,3695,3695,0
|
|
20231109,154100,206815660,3695,3695,3695,3695,0
|
|
20231109,154000,206815660,3695,3695,3695,3695,0
|
|
20231109,153900,206815660,3695,3695,3695,3695,0
|
|
20231109,153800,206815660,3695,3695,3695,3695,0
|
|
20231109,153700,206815660,3695,3695,3695,3695,0
|
|
20231109,153600,206815660,3695,3695,3695,3695,0
|
|
20231109,153500,206815660,3695,3695,3695,3695,0
|
|
20231109,153400,206815660,3695,3695,3695,3695,0
|
|
20231109,153300,206815660,3695,3695,3695,3695,0
|
|
20231109,153200,206815660,3695,3695,3695,3695,0
|
|
20231109,153100,206815660,3695,3695,3695,3695,0
|
|
20231109,153000,206815660,3695,3695,3695,3695,1338
|
|
20231109,152900,201871750,3730,3730,3730,3730,0
|
|
20231109,152800,201871750,3730,3730,3730,3730,0
|
|
20231109,152700,201871750,3730,3730,3730,3730,0
|
|
20231109,152600,201871750,3730,3730,3730,3730,0
|
|
20231109,152500,201871750,3730,3730,3730,3730,0
|
|
20231109,152400,201871750,3730,3730,3730,3730,0
|
|
20231109,152300,201871750,3730,3730,3730,3730,0
|
|
20231109,152200,201871750,3730,3730,3730,3730,0
|
|
20231109,152100,201871750,3730,3730,3730,3730,0
|
|
20231109,152000,201871750,3730,3730,3730,3730,0
|
|
20231109,151900,201871750,3730,3730,3730,3730,3
|
|
20231109,151800,201860560,3720,3720,3720,3720,5
|
|
20231109,151700,201841960,3730,3730,3730,3730,0
|
|
20231109,151600,201841960,3730,3730,3730,3730,18
|
|
20231109,151500,201774820,3720,3720,3720,3720,0
|
|
20231109,151400,201774820,3720,3720,3720,3720,85
|
|
20231109,151300,201458620,3730,3730,3730,3730,0
|
|
20231109,151200,201458620,3730,3730,3730,3730,0
|
|
20231109,151100,201458620,3730,3730,3730,3730,0
|
|
20231109,151000,201458620,3730,3730,3730,3730,2
|
|
20231109,150900,201451160,3720,3720,3720,3720,0
|
|
20231109,150800,201451160,3720,3720,3720,3720,6
|
|
20231109,150700,201428840,3730,3730,3730,3730,0
|
|
20231109,150600,201428840,3730,3730,3730,3730,0
|
|
20231109,150500,201428840,3730,3730,3730,3730,0
|
|
20231109,150400,201428840,3730,3730,3730,3730,3
|
|
20231109,150300,201417650,3720,3720,3720,3720,0
|
|
20231109,150200,201417650,3720,3720,3720,3720,0
|
|
20231109,150100,201417650,3720,3720,3720,3720,0
|
|
20231109,150000,201417650,3720,3720,3720,3720,0
|
|
20231109,145900,201417650,3720,3725,3725,3720,162
|
|
20231109,145800,200814205,3735,3735,3735,3735,0
|
|
20231109,145700,200814205,3735,3735,3735,3735,0
|
|
20231109,145600,200814205,3735,3735,3735,3735,0
|
|
20231109,145500,200814205,3735,3735,3735,3735,0
|
|
20231109,145400,200814205,3735,3735,3735,3735,0
|
|
20231109,145300,200814205,3735,3735,3735,3735,0
|
|
20231109,145200,200814205,3735,3735,3735,3735,0
|
|
20231109,145100,200814205,3735,3735,3735,3735,0
|
|
20231109,145000,200814205,3735,3730,3735,3730,10
|
|
20231109,144900,200776890,3725,3725,3725,3725,0
|
|
20231109,144800,200776890,3725,3725,3725,3725,12
|
|
20231109,144700,200732190,3725,3725,3725,3725,51
|
|
20231109,144600,200542215,3725,3725,3725,3725,0
|
|
20231109,144500,200542215,3725,3725,3725,3725,0
|
|
20231109,144400,200542215,3725,3725,3725,3725,48
|
|
20231109,144300,200363415,3730,3730,3730,3730,0
|
|
20231109,144200,200363415,3730,3735,3735,3730,20
|
|
20231109,144100,200288765,3735,3735,3735,3735,24
|
|
20231109,144000,200199125,3730,3725,3730,3725,15
|
|
20231109,143900,200143225,3725,3725,3725,3725,1
|
|
20231109,143800,200139500,3725,3725,3725,3725,0
|
|
20231109,143700,200139500,3725,3725,3725,3725,0
|
|
20231109,143600,200139500,3725,3725,3725,3725,0
|
|
20231109,143500,200139500,3725,3725,3725,3725,150
|
|
20231109,143400,199580750,3730,3730,3730,3730,0
|
|
20231109,143300,199580750,3730,3730,3730,3730,0
|
|
20231109,143200,199580750,3730,3730,3730,3730,0
|
|
20231109,143100,199580750,3730,3730,3730,3730,0
|
|
20231109,143000,199580750,3730,3730,3730,3730,12
|
|
20231109,142900,199535990,3730,3730,3730,3730,0
|
|
20231109,142800,199535990,3730,3730,3730,3730,0
|
|
20231109,142700,199535990,3730,3730,3730,3730,0
|
|
20231109,142600,199535990,3730,3730,3730,3730,300
|
|
20231109,142500,198416990,3725,3725,3725,3725,0
|
|
20231109,142400,198416990,3725,3730,3730,3725,442
|
|
20231109,142300,196769200,3730,3730,3730,3730,789
|
|
20231109,142200,193826230,3725,3725,3725,3725,291
|
|
20231109,142100,192742255,3725,3725,3725,3725,0
|
|
20231109,142000,192742255,3725,3725,3725,3725,0
|
|
20231109,141900,192742255,3725,3725,3725,3725,245
|
|
20231109,141800,191829630,3730,3730,3730,3730,0
|
|
20231109,141700,191829630,3730,3730,3730,3730,3
|
|
20231109,141600,191818440,3715,3715,3715,3715,0
|
|
20231109,141500,191818440,3715,3715,3715,3715,7
|
|
20231109,141400,191792435,3730,3730,3730,3730,0
|
|
20231109,141300,191792435,3730,3730,3730,3730,0
|
|
20231109,141200,191792435,3730,3730,3730,3730,0
|
|
20231109,141100,191792435,3730,3730,3730,3730,0
|
|
20231109,141000,191792435,3730,3730,3730,3730,0
|
|
20231109,140900,191792435,3730,3730,3730,3730,0
|
|
20231109,140800,191792435,3730,3730,3730,3730,0
|
|
20231109,140700,191792435,3730,3730,3730,3730,0
|
|
20231109,140600,191792435,3730,3730,3730,3730,0
|
|
20231109,140500,191792435,3730,3730,3730,3730,0
|
|
20231109,140400,191792435,3730,3730,3730,3730,0
|
|
20231109,140300,191792435,3730,3730,3730,3730,0
|
|
20231109,140200,191792435,3730,3730,3730,3730,0
|
|
20231109,140100,191792435,3730,3730,3730,3730,0
|
|
20231109,140000,191792435,3730,3730,3730,3730,2
|
|
20231109,135900,191784975,3720,3720,3720,3720,0
|
|
20231109,135800,191784975,3720,3720,3720,3720,0
|
|
20231109,135700,191784975,3720,3720,3720,3720,0
|
|
20231109,135600,191784975,3720,3720,3720,3720,0
|
|
20231109,135500,191784975,3720,3720,3720,3720,0
|
|
20231109,135400,191784975,3720,3720,3720,3720,0
|
|
20231109,135300,191784975,3720,3720,3720,3720,0
|
|
20231109,135200,191784975,3720,3720,3720,3720,0
|
|
20231109,135100,191784975,3720,3720,3720,3720,2
|
|
20231109,135000,191777535,3725,3725,3725,3725,0
|
|
20231109,134900,191777535,3725,3725,3725,3725,0
|
|
20231109,134800,191777535,3725,3725,3725,3725,0
|
|
20231109,134700,191777535,3725,3725,3725,3725,113
|
|
20231109,134600,191356610,3730,3730,3730,3730,0
|
|
20231109,134500,191356610,3730,3730,3730,3730,0
|
|
20231109,134400,191356610,3730,3730,3730,3730,0
|
|
20231109,134300,191356610,3730,3730,3730,3730,0
|
|
20231109,134200,191356610,3730,3730,3730,3730,0
|
|
20231109,134100,191356610,3730,3730,3730,3730,0
|
|
20231109,134000,191356610,3730,3730,3730,3730,0
|
|
20231109,133900,191356610,3730,3730,3730,3730,0
|
|
20231109,133800,191356610,3730,3730,3730,3730,0
|
|
20231109,133700,191356610,3730,3730,3730,3730,0
|
|
20231109,133600,191356610,3730,3730,3730,3730,0
|
|
20231109,133500,191356610,3730,3730,3730,3730,0
|
|
20231109,133400,191356610,3730,3730,3730,3730,300
|
|
20231109,133300,190237610,3730,3730,3730,3730,0
|
|
20231109,133200,190237610,3730,3730,3730,3730,0
|
|
20231109,133100,190237610,3730,3735,3735,3730,37
|
|
20231109,133000,190099465,3735,3735,3735,3735,1
|
|
20231109,132900,190095730,3735,3735,3735,3735,52
|
|
20231109,132800,189901510,3745,3745,3745,3745,0
|
|
20231109,132700,189901510,3745,3745,3745,3745,0
|
|
20231109,132600,189901510,3745,3745,3745,3745,0
|
|
20231109,132500,189901510,3745,3730,3745,3730,524
|
|
20231109,132400,187939160,3725,3725,3725,3725,0
|
|
20231109,132300,187939160,3725,3725,3725,3725,0
|
|
20231109,132200,187939160,3725,3725,3725,3725,0
|
|
20231109,132100,187939160,3725,3725,3725,3725,0
|
|
20231109,132000,187939160,3725,3725,3725,3725,0
|
|
20231109,131900,187939160,3725,3725,3725,3725,13
|
|
20231109,131800,187890735,3725,3725,3725,3725,134
|
|
20231109,131700,187391585,3710,3710,3710,3710,0
|
|
20231109,131600,187391585,3710,3710,3710,3710,0
|
|
20231109,131500,187391585,3710,3710,3710,3710,0
|
|
20231109,131400,187391585,3710,3710,3710,3710,60
|
|
20231109,131300,187168985,3725,3725,3725,3725,0
|
|
20231109,131200,187168985,3725,3725,3725,3725,0
|
|
20231109,131100,187168985,3725,3725,3725,3725,0
|
|
20231109,131000,187168985,3725,3725,3725,3725,0
|
|
20231109,130900,187168985,3725,3710,3725,3710,139
|
|
20231109,130800,186652995,3710,3710,3710,3710,0
|
|
20231109,130700,186652995,3710,3710,3710,3710,0
|
|
20231109,130600,186652995,3710,3710,3710,3710,0
|
|
20231109,130500,186652995,3710,3710,3710,3710,0
|
|
20231109,130400,186652995,3710,3710,3710,3710,0
|
|
20231109,130300,186652995,3710,3710,3710,3710,110
|
|
20231109,130200,186244895,3710,3710,3710,3710,0
|
|
20231109,130100,186244895,3710,3710,3710,3710,10
|
|
20231109,130000,186207795,3730,3730,3730,3730,0
|
|
20231109,125900,186207795,3730,3730,3730,3730,0
|
|
20231109,125800,186207795,3730,3730,3730,3730,0
|
|
20231109,125700,186207795,3730,3730,3730,3730,0
|
|
20231109,125600,186207795,3730,3730,3730,3730,0
|
|
20231109,125500,186207795,3730,3730,3730,3730,0
|
|
20231109,125400,186207795,3730,3730,3730,3730,0
|
|
20231109,125300,186207795,3730,3730,3730,3730,0
|
|
20231109,125200,186207795,3730,3730,3730,3730,0
|
|
20231109,125100,186207795,3730,3730,3730,3730,0
|
|
20231109,125000,186207795,3730,3730,3730,3730,0
|
|
20231109,124900,186207795,3730,3730,3730,3730,0
|
|
20231109,124800,186207795,3730,3730,3730,3730,0
|
|
20231109,124700,186207795,3730,3725,3730,3725,3
|
|
20231109,124600,186196610,3710,3710,3710,3710,3
|
|
20231109,124500,186185480,3710,3710,3710,3710,0
|
|
20231109,124400,186185480,3710,3710,3710,3710,0
|
|
20231109,124300,186185480,3710,3710,3710,3710,0
|
|
20231109,124200,186185480,3710,3710,3710,3710,10
|
|
20231109,124100,186148380,3715,3715,3715,3715,50
|
|
20231109,124000,185962630,3710,3710,3710,3710,0
|
|
20231109,123900,185962630,3710,3710,3710,3710,0
|
|
20231109,123800,185962630,3710,3710,3710,3710,0
|
|
20231109,123700,185962630,3710,3710,3710,3710,0
|
|
20231109,123600,185962630,3710,3725,3725,3710,807
|
|
20231109,123500,182964545,3725,3735,3735,3725,50
|
|
20231109,123400,182778255,3735,3735,3735,3735,0
|
|
20231109,123300,182778255,3735,3735,3735,3735,0
|
|
20231109,123200,182778255,3735,3735,3735,3735,0
|
|
20231109,123100,182778255,3735,3735,3735,3735,0
|
|
20231109,123000,182778255,3735,3735,3735,3735,0
|
|
20231109,122900,182778255,3735,3735,3735,3735,0
|
|
20231109,122800,182778255,3735,3735,3735,3735,3
|
|
20231109,122700,182767050,3750,3750,3750,3750,0
|
|
20231109,122600,182767050,3750,3750,3750,3750,0
|
|
20231109,122500,182767050,3750,3750,3750,3750,0
|
|
20231109,122400,182767050,3750,3750,3750,3750,0
|
|
20231109,122300,182767050,3750,3750,3750,3750,0
|
|
20231109,122200,182767050,3750,3750,3750,3750,0
|
|
20231109,122100,182767050,3750,3750,3750,3750,0
|
|
20231109,122000,182767050,3750,3750,3750,3750,0
|
|
20231109,121900,182767050,3750,3750,3750,3750,0
|
|
20231109,121800,182767050,3750,3750,3750,3750,0
|
|
20231109,121700,182767050,3750,3750,3750,3750,0
|
|
20231109,121600,182767050,3750,3750,3750,3750,0
|
|
20231109,121500,182767050,3750,3750,3750,3750,0
|
|
20231109,121400,182767050,3750,3750,3750,3750,0
|
|
20231109,121300,182767050,3750,3750,3750,3750,0
|
|
20231109,121200,182767050,3750,3750,3750,3750,0
|
|
20231109,121100,182767050,3750,3750,3750,3750,0
|
|
20231109,121000,182767050,3750,3750,3750,3750,5
|
|
20231109,120900,182748300,3750,3750,3750,3750,0
|
|
20231109,120800,182748300,3750,3750,3750,3750,0
|
|
20231109,120700,182748300,3750,3750,3750,3750,10
|
|
20231109,120600,182710800,3750,3750,3750,3750,0
|
|
20231109,120500,182710800,3750,3750,3750,3750,0
|
|
20231109,120400,182710800,3750,3745,3750,3745,1005
|
|
20231109,120300,178946185,3730,3730,3730,3730,0
|
|
20231109,120200,178946185,3730,3730,3730,3730,0
|
|
20231109,120100,178946185,3730,3730,3730,3730,0
|
|
20231109,120000,178946185,3730,3730,3730,3730,11
|
|
20231109,115900,178905155,3730,3730,3730,3730,0
|
|
20231109,115800,178905155,3730,3730,3730,3730,1
|
|
20231109,115700,178901425,3730,3730,3730,3730,0
|
|
20231109,115600,178901425,3730,3730,3730,3730,50
|
|
20231109,115500,178714925,3745,3745,3745,3745,0
|
|
20231109,115400,178714925,3745,3745,3745,3745,0
|
|
20231109,115300,178714925,3745,3745,3745,3745,0
|
|
20231109,115200,178714925,3745,3745,3745,3745,0
|
|
20231109,115100,178714925,3745,3745,3745,3745,0
|
|
20231109,115000,178714925,3745,3745,3745,3745,0
|
|
20231109,114900,178714925,3745,3745,3745,3745,53
|
|
20231109,114800,178516440,3745,3745,3745,3745,0
|
|
20231109,114700,178516440,3745,3745,3745,3745,0
|
|
20231109,114600,178516440,3745,3745,3745,3745,0
|
|
20231109,114500,178516440,3745,3745,3745,3745,0
|
|
20231109,114400,178516440,3745,3745,3745,3745,0
|
|
20231109,114300,178516440,3745,3745,3745,3745,3
|
|
20231109,114200,178505205,3745,3745,3745,3745,0
|
|
20231109,114100,178505205,3745,3745,3745,3745,0
|
|
20231109,114000,178505205,3745,3745,3745,3745,0
|
|
20231109,113900,178505205,3745,3745,3745,3745,0
|
|
20231109,113800,178505205,3745,3745,3745,3745,0
|
|
20231109,113700,178505205,3745,3730,3745,3730,402
|
|
20231109,113600,177005715,3730,3730,3730,3730,0
|
|
20231109,113500,177005715,3730,3730,3730,3730,0
|
|
20231109,113400,177005715,3730,3730,3730,3730,0
|
|
20231109,113300,177005715,3730,3730,3730,3730,0
|
|
20231109,113200,177005715,3730,3730,3730,3730,300
|
|
20231109,113100,175886715,3730,3730,3730,3730,0
|
|
20231109,113000,175886715,3730,3730,3730,3730,0
|
|
20231109,112900,175886715,3730,3730,3730,3730,200
|
|
20231109,112800,175140715,3730,3730,3730,3730,1000
|
|
20231109,112700,171410715,3720,3720,3720,3720,0
|
|
20231109,112600,171410715,3720,3735,3735,3720,2005
|
|
20231109,112500,163942410,3730,3735,3735,3730,5
|
|
20231109,112400,163923755,3745,3745,3745,3745,1
|
|
20231109,112300,163920010,3745,3745,3745,3745,0
|
|
20231109,112200,163920010,3745,3745,3745,3745,0
|
|
20231109,112100,163920010,3745,3745,3745,3745,34
|
|
20231109,112000,163792680,3745,3750,3750,3745,928
|
|
20231109,111900,160312840,3750,3750,3750,3750,0
|
|
20231109,111800,160312840,3750,3750,3750,3750,0
|
|
20231109,111700,160312840,3750,3750,3750,3750,0
|
|
20231109,111600,160312840,3750,3750,3750,3750,0
|
|
20231109,111500,160312840,3750,3750,3750,3750,0
|
|
20231109,111400,160312840,3750,3750,3750,3750,0
|
|
20231109,111300,160312840,3750,3750,3750,3750,0
|
|
20231109,111200,160312840,3750,3750,3750,3750,0
|
|
20231109,111100,160312840,3750,3750,3750,3750,0
|
|
20231109,111000,160312840,3750,3750,3750,3750,0
|
|
20231109,110900,160312840,3750,3750,3750,3750,0
|
|
20231109,110800,160312840,3750,3750,3750,3750,0
|
|
20231109,110700,160312840,3750,3750,3750,3750,0
|
|
20231109,110600,160312840,3750,3750,3750,3750,0
|
|
20231109,110500,160312840,3750,3750,3750,3750,0
|
|
20231109,110400,160312840,3750,3750,3750,3750,0
|
|
20231109,110300,160312840,3750,3750,3750,3750,5
|
|
20231109,110200,160294090,3750,3750,3750,3750,0
|
|
20231109,110100,160294090,3750,3745,3750,3745,153
|
|
20231109,110000,159720380,3750,3750,3750,3750,0
|
|
20231109,105900,159720380,3750,3750,3750,3750,0
|
|
20231109,105800,159720380,3750,3750,3750,3750,5
|
|
20231109,105700,159701630,3750,3750,3750,3750,0
|
|
20231109,105600,159701630,3750,3750,3750,3750,0
|
|
20231109,105500,159701630,3750,3750,3750,3750,0
|
|
20231109,105400,159701630,3750,3750,3750,3750,1152
|
|
20231109,105300,155381630,3745,3745,3745,3745,2
|
|
20231109,105200,155374140,3740,3740,3740,3740,0
|
|
20231109,105100,155374140,3740,3740,3740,3740,0
|
|
20231109,105000,155374140,3740,3740,3740,3740,27
|
|
20231109,104900,155273160,3730,3730,3730,3730,1
|
|
20231109,104800,155269430,3740,3740,3740,3740,0
|
|
20231109,104700,155269430,3740,3740,3740,3740,0
|
|
20231109,104600,155269430,3740,3740,3740,3740,0
|
|
20231109,104500,155269430,3740,3740,3740,3740,683
|
|
20231109,104400,152715010,3740,3740,3740,3740,0
|
|
20231109,104300,152715010,3740,3740,3740,3740,11
|
|
20231109,104200,152673870,3740,3735,3740,3735,30
|
|
20231109,104100,152561795,3710,3710,3710,3710,0
|
|
20231109,104000,152561795,3710,3720,3720,3710,300
|
|
20231109,103900,151448185,3720,3720,3720,3720,0
|
|
20231109,103800,151448185,3720,3720,3720,3720,0
|
|
20231109,103700,151448185,3720,3720,3720,3720,0
|
|
20231109,103600,151448185,3720,3730,3730,3720,26
|
|
20231109,103500,151351445,3730,3730,3730,3730,0
|
|
20231109,103400,151351445,3730,3725,3730,3725,57
|
|
20231109,103300,151139095,3725,3725,3725,3725,13
|
|
20231109,103200,151090670,3725,3725,3725,3725,0
|
|
20231109,103100,151090670,3725,3725,3725,3725,0
|
|
20231109,103000,151090670,3725,3725,3725,3725,0
|
|
20231109,102900,151090670,3725,3725,3725,3725,0
|
|
20231109,102800,151090670,3725,3725,3725,3725,0
|
|
20231109,102700,151090670,3725,3725,3725,3725,0
|
|
20231109,102600,151090670,3725,3725,3725,3725,115
|
|
20231109,102500,150662295,3725,3715,3725,3715,668
|
|
20231109,102400,148175430,3715,3710,3715,3710,151
|
|
20231109,102300,147614990,3710,3710,3710,3710,0
|
|
20231109,102200,147614990,3710,3710,3710,3710,0
|
|
20231109,102100,147614990,3710,3710,3710,3710,0
|
|
20231109,102000,147614990,3710,3710,3710,3710,0
|
|
20231109,101900,147614990,3710,3710,3710,3710,0
|
|
20231109,101800,147614990,3710,3710,3710,3710,0
|
|
20231109,101700,147614990,3710,3710,3710,3710,0
|
|
20231109,101600,147614990,3710,3710,3710,3710,0
|
|
20231109,101500,147614990,3710,3710,3710,3710,0
|
|
20231109,101400,147614990,3710,3710,3710,3710,0
|
|
20231109,101300,147614990,3710,3710,3710,3710,0
|
|
20231109,101200,147614990,3710,3710,3710,3710,0
|
|
20231109,101100,147614990,3710,3710,3710,3710,0
|
|
20231109,101000,147614990,3710,3710,3710,3710,50
|
|
20231109,100900,147429490,3720,3720,3720,3720,0
|
|
20231109,100800,147429490,3720,3710,3720,3710,1731
|
|
20231109,100700,140995420,3710,3710,3710,3710,0
|
|
20231109,100600,140995420,3710,3715,3715,3685,8415
|
|
20231109,100500,109904445,3700,3700,3700,3700,0
|
|
20231109,100400,109904445,3700,3700,3700,3700,0
|
|
20231109,100300,109904445,3700,3745,3745,3700,8416
|
|
20231109,100200,78625235,3745,3745,3745,3745,12
|
|
20231109,100100,78580295,3745,3745,3745,3745,1
|
|
20231109,100000,78576550,3750,3750,3750,3750,0
|
|
20231109,095900,78576550,3750,3750,3750,3750,0
|
|
20231109,095800,78576550,3750,3750,3750,3750,0
|
|
20231109,095700,78576550,3750,3750,3750,3750,52
|
|
20231109,095600,78381550,3755,3755,3755,3755,1
|
|
20231109,095500,78377795,3755,3755,3755,3755,2
|
|
20231109,095400,78370285,3755,3755,3755,3755,0
|
|
20231109,095300,78370285,3755,3755,3755,3755,1
|
|
20231109,095200,78366530,3740,3740,3740,3740,2
|
|
20231109,095100,78359050,3750,3750,3750,3750,0
|
|
20231109,095000,78359050,3750,3750,3750,3750,1115
|
|
20231109,094900,74177800,3750,3760,3760,3750,32
|
|
20231109,094800,74057605,3760,3760,3760,3760,13
|
|
20231109,094700,74008725,3765,3765,3765,3765,0
|
|
20231109,094600,74008725,3765,3765,3765,3765,5
|
|
20231109,094500,73989900,3760,3760,3760,3760,280
|
|
20231109,094400,72937100,3775,3775,3775,3775,1
|
|
20231109,094300,72933325,3775,3770,3775,3770,5
|
|
20231109,094200,72914465,3760,3760,3760,3760,0
|
|
20231109,094100,72914465,3760,3760,3760,3760,134
|
|
20231109,094000,72410625,3770,3770,3770,3770,0
|
|
20231109,093900,72410625,3770,3770,3770,3770,3
|
|
20231109,093800,72399315,3770,3770,3770,3770,0
|
|
20231109,093700,72399315,3770,3770,3770,3770,0
|
|
20231109,093600,72399315,3770,3770,3770,3770,0
|
|
20231109,093500,72399315,3770,3770,3770,3770,2
|
|
20231109,093400,72391775,3780,3780,3780,3780,0
|
|
20231109,093300,72391775,3780,3780,3780,3780,0
|
|
20231109,093200,72391775,3780,3780,3780,3780,0
|
|
20231109,093100,72391775,3780,3780,3780,3780,0
|
|
20231109,093000,72391775,3780,3780,3780,3780,0
|
|
20231109,092900,72391775,3780,3795,3795,3780,184
|
|
20231109,092800,71696230,3795,3795,3795,3795,0
|
|
20231109,092700,71696230,3795,3790,3795,3790,1101
|
|
20231109,092600,67519995,3790,3795,3795,3790,453
|
|
20231109,092500,65801360,3800,3800,3800,3800,573
|
|
20231109,092400,63623960,3795,3795,3800,3795,278
|
|
20231109,092300,62568920,3795,3790,3795,3790,38
|
|
20231109,092200,62424750,3795,3790,3795,3790,968
|
|
20231109,092100,58753280,3785,3785,3785,3785,82
|
|
20231109,092000,58442910,3790,3780,3790,3780,530
|
|
20231109,091900,56438465,3775,3775,3775,3775,205
|
|
20231109,091800,55664590,3770,3735,3770,3735,9043
|
|
20231109,091700,21678555,3735,3735,3735,3735,0
|
|
20231109,091600,21678555,3735,3735,3735,3735,0
|
|
20231109,091500,21678555,3735,3735,3735,3735,0
|
|
20231109,091400,21678555,3735,3735,3735,3735,205
|
|
20231109,091300,20912880,3725,3725,3725,3725,2
|
|
20231109,091200,20905430,3725,3725,3725,3725,500
|
|
20231109,091100,19042930,3725,3730,3730,3725,84
|
|
20231109,091000,18729880,3725,3725,3725,3725,1700
|
|
20231109,090900,12397380,3725,3725,3725,3725,0
|
|
20231109,090800,12397380,3725,3735,3735,3725,158
|
|
20231109,090700,11808750,3735,3735,3735,3735,208
|
|
20231109,090600,11031870,3735,3735,3735,3735,0
|
|
20231109,090500,11031870,3735,3735,3735,3735,664
|
|
20231109,090400,8551830,3760,3760,3760,3760,3
|
|
20231109,090300,8540550,3760,3760,3760,3760,0
|
|
20231109,090200,8540550,3760,3760,3760,3760,32
|
|
20231109,090100,8420230,3760,3750,3760,3750,40
|
|
20231109,090000,8270085,3750,3725,3750,3725,1090
|