632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,192900,246186055,2275,2275,2275,2275,10324
|
|
20231123,192800,246186055,2275,2275,2275,2275,0
|
|
20231123,192700,246186055,2275,2275,2275,2275,0
|
|
20231123,192600,246186055,2275,2275,2275,2275,0
|
|
20231123,192500,246186055,2275,2275,2275,2275,0
|
|
20231123,192400,246186055,2275,2275,2275,2275,0
|
|
20231123,192300,246186055,2275,2275,2275,2275,0
|
|
20231123,192200,246186055,2275,2275,2275,2275,0
|
|
20231123,192100,246186055,2275,2275,2275,2275,0
|
|
20231123,192000,246186055,2275,2275,2275,2275,0
|
|
20231123,191900,246186055,2275,2275,2275,2275,0
|
|
20231123,191800,246186055,2275,2275,2275,2275,0
|
|
20231123,191700,246186055,2275,2275,2275,2275,0
|
|
20231123,191600,246186055,2275,2275,2275,2275,0
|
|
20231123,191500,246186055,2275,2275,2275,2275,0
|
|
20231123,191400,246186055,2275,2275,2275,2275,0
|
|
20231123,191300,246186055,2275,2275,2275,2275,0
|
|
20231123,191200,246186055,2275,2275,2275,2275,0
|
|
20231123,191100,246186055,2275,2275,2275,2275,0
|
|
20231123,191000,246186055,2275,2275,2275,2275,0
|
|
20231123,190900,246186055,2275,2275,2275,2275,0
|
|
20231123,190800,246186055,2275,2275,2275,2275,0
|
|
20231123,190700,246186055,2275,2275,2275,2275,0
|
|
20231123,190600,246186055,2275,2275,2275,2275,0
|
|
20231123,190500,246186055,2275,2275,2275,2275,0
|
|
20231123,190400,246186055,2275,2275,2275,2275,0
|
|
20231123,190300,246186055,2275,2275,2275,2275,0
|
|
20231123,190200,246186055,2275,2275,2275,2275,0
|
|
20231123,190100,246186055,2275,2275,2275,2275,0
|
|
20231123,190000,246186055,2275,2275,2275,2275,0
|
|
20231123,185900,246186055,2275,2275,2275,2275,10324
|
|
20231123,185800,246186055,2275,2275,2275,2275,0
|
|
20231123,185700,246186055,2275,2275,2275,2275,0
|
|
20231123,185600,246186055,2275,2275,2275,2275,0
|
|
20231123,185500,246186055,2275,2275,2275,2275,0
|
|
20231123,185400,246186055,2275,2275,2275,2275,0
|
|
20231123,185300,246186055,2275,2275,2275,2275,0
|
|
20231123,185200,246186055,2275,2275,2275,2275,0
|
|
20231123,185100,246186055,2275,2275,2275,2275,0
|
|
20231123,185000,246186055,2275,2275,2275,2275,0
|
|
20231123,184900,246186055,2275,2275,2275,2275,0
|
|
20231123,184800,246186055,2275,2275,2275,2275,0
|
|
20231123,184700,246186055,2275,2275,2275,2275,0
|
|
20231123,184600,246186055,2275,2275,2275,2275,0
|
|
20231123,184500,246186055,2275,2275,2275,2275,0
|
|
20231123,184400,246186055,2275,2275,2275,2275,0
|
|
20231123,184300,246186055,2275,2275,2275,2275,0
|
|
20231123,184200,246186055,2275,2275,2275,2275,0
|
|
20231123,184100,246186055,2275,2275,2275,2275,0
|
|
20231123,184000,246186055,2275,2275,2275,2275,0
|
|
20231123,183900,246186055,2275,2275,2275,2275,0
|
|
20231123,183800,246186055,2275,2275,2275,2275,0
|
|
20231123,183700,246186055,2275,2275,2275,2275,0
|
|
20231123,183600,246186055,2275,2275,2275,2275,0
|
|
20231123,183500,246186055,2275,2275,2275,2275,0
|
|
20231123,183400,246186055,2275,2275,2275,2275,0
|
|
20231123,183300,246186055,2275,2275,2275,2275,0
|
|
20231123,183200,246186055,2275,2275,2275,2275,0
|
|
20231123,183100,246186055,2275,2275,2275,2275,0
|
|
20231123,183000,246186055,2275,2275,2275,2275,0
|
|
20231123,182900,246186055,2275,2275,2275,2275,10324
|
|
20231123,182800,246186055,2275,2275,2275,2275,0
|
|
20231123,182700,246186055,2275,2275,2275,2275,0
|
|
20231123,182600,246186055,2275,2275,2275,2275,0
|
|
20231123,182500,246186055,2275,2275,2275,2275,0
|
|
20231123,182400,246186055,2275,2275,2275,2275,0
|
|
20231123,182300,246186055,2275,2275,2275,2275,0
|
|
20231123,182200,246186055,2275,2275,2275,2275,0
|
|
20231123,182100,246186055,2275,2275,2275,2275,0
|
|
20231123,182000,246186055,2275,2275,2275,2275,0
|
|
20231123,181900,246186055,2275,2275,2275,2275,0
|
|
20231123,181800,246186055,2275,2275,2275,2275,0
|
|
20231123,181700,246186055,2275,2275,2275,2275,0
|
|
20231123,181600,246186055,2275,2275,2275,2275,0
|
|
20231123,181500,246186055,2275,2275,2275,2275,0
|
|
20231123,181400,246186055,2275,2275,2275,2275,0
|
|
20231123,181300,246186055,2275,2275,2275,2275,0
|
|
20231123,181200,246186055,2275,2275,2275,2275,0
|
|
20231123,181100,246186055,2275,2275,2275,2275,0
|
|
20231123,181000,246186055,2275,2275,2275,2275,0
|
|
20231123,180900,246186055,2275,2275,2275,2275,0
|
|
20231123,180800,246186055,2275,2275,2275,2275,0
|
|
20231123,180700,246186055,2275,2275,2275,2275,0
|
|
20231123,180600,246186055,2275,2275,2275,2275,0
|
|
20231123,180500,246186055,2275,2275,2275,2275,0
|
|
20231123,180400,246186055,2275,2275,2275,2275,0
|
|
20231123,180300,246186055,2275,2275,2275,2275,0
|
|
20231123,180200,246186055,2275,2275,2275,2275,0
|
|
20231123,180100,246186055,2275,2275,2275,2275,0
|
|
20231123,180000,246186055,2275,2275,2275,2275,0
|
|
20231123,175900,246186055,2275,2275,2275,2275,10324
|
|
20231123,175800,246186055,2275,2275,2275,2275,0
|
|
20231123,175700,246186055,2275,2275,2275,2275,0
|
|
20231123,175600,246186055,2275,2275,2275,2275,0
|
|
20231123,175500,246186055,2275,2275,2275,2275,0
|
|
20231123,175400,246186055,2275,2275,2275,2275,0
|
|
20231123,175300,246186055,2275,2275,2275,2275,0
|
|
20231123,175200,246186055,2275,2275,2275,2275,0
|
|
20231123,175100,246186055,2275,2275,2275,2275,0
|
|
20231123,175000,246186055,2275,2275,2275,2275,0
|
|
20231123,174900,246186055,2275,2275,2275,2275,0
|
|
20231123,174800,246186055,2275,2275,2275,2275,0
|
|
20231123,174700,246186055,2275,2275,2275,2275,0
|
|
20231123,174600,246186055,2275,2275,2275,2275,0
|
|
20231123,174500,246186055,2275,2275,2275,2275,0
|
|
20231123,174400,246186055,2275,2275,2275,2275,0
|
|
20231123,174300,246186055,2275,2275,2275,2275,0
|
|
20231123,174200,246186055,2275,2275,2275,2275,0
|
|
20231123,174100,246186055,2275,2275,2275,2275,0
|
|
20231123,174000,246186055,2275,2275,2275,2275,0
|
|
20231123,173900,246186055,2275,2275,2275,2275,0
|
|
20231123,173800,246186055,2275,2275,2275,2275,0
|
|
20231123,173700,246186055,2275,2275,2275,2275,0
|
|
20231123,173600,246186055,2275,2275,2275,2275,0
|
|
20231123,173500,246186055,2275,2275,2275,2275,0
|
|
20231123,173400,246186055,2275,2275,2275,2275,0
|
|
20231123,173300,246186055,2275,2275,2275,2275,0
|
|
20231123,173200,246186055,2275,2275,2275,2275,0
|
|
20231123,173100,246186055,2275,2275,2275,2275,0
|
|
20231123,173000,246186055,2275,2275,2275,2275,0
|
|
20231123,172900,246186055,2275,2275,2275,2275,10324
|
|
20231123,172800,246186055,2275,2275,2275,2275,0
|
|
20231123,172700,246186055,2275,2275,2275,2275,0
|
|
20231123,172600,246186055,2275,2275,2275,2275,0
|
|
20231123,172500,246186055,2275,2275,2275,2275,0
|
|
20231123,172400,246186055,2275,2275,2275,2275,0
|
|
20231123,172300,246186055,2275,2275,2275,2275,0
|
|
20231123,172200,246186055,2275,2275,2275,2275,0
|
|
20231123,172100,246186055,2275,2275,2275,2275,0
|
|
20231123,172000,246186055,2275,2275,2275,2275,0
|
|
20231123,171900,246186055,2275,2275,2275,2275,0
|
|
20231123,171800,246186055,2275,2275,2275,2275,0
|
|
20231123,171700,246186055,2275,2275,2275,2275,0
|
|
20231123,171600,246186055,2275,2275,2275,2275,0
|
|
20231123,171500,246186055,2275,2275,2275,2275,0
|
|
20231123,171400,246186055,2275,2275,2275,2275,0
|
|
20231123,171300,246186055,2275,2275,2275,2275,0
|
|
20231123,171200,246186055,2275,2275,2275,2275,0
|
|
20231123,171100,246186055,2275,2275,2275,2275,0
|
|
20231123,171000,246186055,2275,2275,2275,2275,0
|
|
20231123,170900,246186055,2275,2275,2275,2275,0
|
|
20231123,170800,246186055,2275,2275,2275,2275,0
|
|
20231123,170700,246186055,2275,2275,2275,2275,0
|
|
20231123,170600,246186055,2275,2275,2275,2275,0
|
|
20231123,170500,246186055,2275,2275,2275,2275,0
|
|
20231123,170400,246186055,2275,2275,2275,2275,0
|
|
20231123,170300,246186055,2275,2275,2275,2275,0
|
|
20231123,170200,246186055,2275,2275,2275,2275,0
|
|
20231123,170100,246186055,2275,2275,2275,2275,0
|
|
20231123,170000,246186055,2275,2275,2275,2275,0
|
|
20231123,165900,246186055,2275,2275,2275,2275,10324
|
|
20231123,165800,246186055,2275,2275,2275,2275,0
|
|
20231123,165700,246186055,2275,2275,2275,2275,0
|
|
20231123,165600,246186055,2275,2275,2275,2275,0
|
|
20231123,165500,246186055,2275,2275,2275,2275,0
|
|
20231123,165400,246186055,2275,2275,2275,2275,0
|
|
20231123,165300,246186055,2275,2275,2275,2275,0
|
|
20231123,165200,246186055,2275,2275,2275,2275,0
|
|
20231123,165100,246186055,2275,2275,2275,2275,0
|
|
20231123,165000,246186055,2275,2275,2275,2275,0
|
|
20231123,164900,246186055,2275,2275,2275,2275,0
|
|
20231123,164800,246186055,2275,2275,2275,2275,0
|
|
20231123,164700,246186055,2275,2275,2275,2275,0
|
|
20231123,164600,246186055,2275,2275,2275,2275,0
|
|
20231123,164500,246186055,2275,2275,2275,2275,0
|
|
20231123,164400,246186055,2275,2275,2275,2275,0
|
|
20231123,164300,246186055,2275,2275,2275,2275,0
|
|
20231123,164200,246186055,2275,2275,2275,2275,0
|
|
20231123,164100,246186055,2275,2275,2275,2275,0
|
|
20231123,164000,246186055,2275,2275,2275,2275,0
|
|
20231123,163900,246186055,2275,2275,2275,2275,0
|
|
20231123,163800,246186055,2275,2275,2275,2275,0
|
|
20231123,163700,246186055,2275,2275,2275,2275,0
|
|
20231123,163600,246186055,2275,2275,2275,2275,0
|
|
20231123,163500,246186055,2275,2275,2275,2275,0
|
|
20231123,163400,246186055,2275,2275,2275,2275,0
|
|
20231123,163300,246186055,2275,2275,2275,2275,0
|
|
20231123,163200,246186055,2275,2275,2275,2275,0
|
|
20231123,163100,246186055,2275,2275,2275,2275,0
|
|
20231123,163000,246186055,2275,2275,2275,2275,0
|
|
20231123,162900,246186055,2275,2275,2275,2275,10324
|
|
20231123,162800,246186055,2275,2275,2275,2275,0
|
|
20231123,162700,246186055,2275,2275,2275,2275,0
|
|
20231123,162600,246186055,2275,2275,2275,2275,0
|
|
20231123,162500,246186055,2275,2275,2275,2275,0
|
|
20231123,162400,246186055,2275,2275,2275,2275,0
|
|
20231123,162300,246186055,2275,2275,2275,2275,0
|
|
20231123,162200,246186055,2275,2275,2275,2275,0
|
|
20231123,162100,246186055,2275,2275,2275,2275,0
|
|
20231123,162000,246186055,2275,2275,2275,2275,0
|
|
20231123,161900,246186055,2275,2275,2275,2275,0
|
|
20231123,161800,246186055,2275,2275,2275,2275,0
|
|
20231123,161700,246186055,2275,2275,2275,2275,0
|
|
20231123,161600,246186055,2275,2275,2275,2275,0
|
|
20231123,161500,246186055,2275,2275,2275,2275,0
|
|
20231123,161400,246186055,2275,2275,2275,2275,0
|
|
20231123,161300,246186055,2275,2275,2275,2275,0
|
|
20231123,161200,246186055,2275,2275,2275,2275,0
|
|
20231123,161100,246186055,2275,2275,2275,2275,0
|
|
20231123,161000,246186055,2275,2275,2275,2275,0
|
|
20231123,160900,246186055,2275,2275,2275,2275,0
|
|
20231123,160800,246186055,2275,2275,2275,2275,0
|
|
20231123,160700,246186055,2275,2275,2275,2275,0
|
|
20231123,160600,246186055,2275,2275,2275,2275,0
|
|
20231123,160500,246186055,2275,2275,2275,2275,0
|
|
20231123,160400,246186055,2275,2275,2275,2275,0
|
|
20231123,160300,246186055,2275,2275,2275,2275,0
|
|
20231123,160200,246186055,2275,2275,2275,2275,0
|
|
20231123,160100,246186055,2275,2275,2275,2275,0
|
|
20231123,160000,246186055,2275,2275,2275,2275,0
|
|
20231123,155900,246186055,2275,2275,2275,2275,10324
|
|
20231123,155800,246186055,2275,2275,2275,2275,0
|
|
20231123,155700,246186055,2275,2275,2275,2275,0
|
|
20231123,155600,246186055,2275,2275,2275,2275,0
|
|
20231123,155500,246186055,2275,2275,2275,2275,0
|
|
20231123,155400,246186055,2275,2275,2275,2275,0
|
|
20231123,155300,246186055,2275,2275,2275,2275,0
|
|
20231123,155200,246186055,2275,2275,2275,2275,0
|
|
20231123,155100,246186055,2275,2275,2275,2275,0
|
|
20231123,155000,246186055,2275,2275,2275,2275,0
|
|
20231123,154900,246186055,2275,2275,2275,2275,0
|
|
20231123,154800,246186055,2275,2275,2275,2275,0
|
|
20231123,154700,246186055,2275,2275,2275,2275,0
|
|
20231123,154600,246186055,2275,2275,2275,2275,0
|
|
20231123,154500,246186055,2275,2275,2275,2275,0
|
|
20231123,154400,246186055,2275,2275,2275,2275,0
|
|
20231123,154300,246186055,2275,2275,2275,2275,0
|
|
20231123,154200,246186055,2275,2275,2275,2275,0
|
|
20231123,154100,246186055,2275,2275,2275,2275,0
|
|
20231123,154000,246186055,2275,2275,2275,2275,0
|
|
20231123,153900,246186055,2275,2275,2275,2275,0
|
|
20231123,153800,246186055,2275,2275,2275,2275,0
|
|
20231123,153700,246186055,2275,2275,2275,2275,0
|
|
20231123,153600,246186055,2275,2275,2275,2275,0
|
|
20231123,153500,246186055,2275,2275,2275,2275,0
|
|
20231123,153400,246186055,2275,2275,2275,2275,0
|
|
20231123,153300,246186055,2275,2275,2275,2275,0
|
|
20231123,153200,246186055,2275,2275,2275,2275,0
|
|
20231123,153100,246186055,2275,2275,2275,2275,0
|
|
20231123,153000,246186055,2275,2275,2275,2275,10324
|
|
20231123,152900,222698955,2275,2275,2275,2275,0
|
|
20231123,152800,222698955,2275,2275,2275,2275,0
|
|
20231123,152700,222698955,2275,2275,2275,2275,0
|
|
20231123,152600,222698955,2275,2275,2275,2275,0
|
|
20231123,152500,222698955,2275,2275,2275,2275,0
|
|
20231123,152400,222698955,2275,2275,2275,2275,0
|
|
20231123,152300,222698955,2275,2275,2275,2275,0
|
|
20231123,152200,222698955,2275,2275,2275,2275,0
|
|
20231123,152100,222698955,2275,2275,2275,2275,0
|
|
20231123,152000,222698955,2275,2275,2275,2275,0
|
|
20231123,151900,222698955,2275,2275,2275,2265,2378
|
|
20231123,151800,217290415,2270,2270,2270,2265,235
|
|
20231123,151700,216757480,2265,2270,2275,2265,1113
|
|
20231123,151600,214230970,2270,2275,2275,2270,458
|
|
20231123,151500,213190740,2275,2270,2275,2270,330
|
|
20231123,151400,212441625,2270,2270,2270,2270,210
|
|
20231123,151300,211964925,2270,2275,2275,2270,112
|
|
20231123,151200,211710680,2265,2265,2265,2265,1088
|
|
20231123,151100,209246360,2275,2270,2275,2270,62
|
|
20231123,151000,209105610,2270,2265,2270,2265,1915
|
|
20231123,150900,204764220,2270,2270,2270,2270,3000
|
|
20231123,150800,197954220,2270,2270,2270,2270,0
|
|
20231123,150700,197954220,2270,2265,2270,2265,22
|
|
20231123,150600,197904380,2265,2270,2270,2265,540
|
|
20231123,150500,196678595,2270,2275,2275,2270,6
|
|
20231123,150400,196664970,2270,2270,2270,2270,1
|
|
20231123,150300,196662700,2270,2270,2270,2270,1000
|
|
20231123,150200,194392700,2270,2270,2270,2270,10
|
|
20231123,150100,194370000,2270,2270,2270,2270,6
|
|
20231123,150000,194356380,2275,2265,2275,2265,143
|
|
20231123,145900,194032125,2265,2270,2270,2265,1458
|
|
20231123,145800,190723860,2275,2275,2275,2275,0
|
|
20231123,145700,190723860,2275,2265,2275,2265,3
|
|
20231123,145600,190717055,2275,2275,2275,2275,0
|
|
20231123,145500,190717055,2275,2275,2275,2275,1
|
|
20231123,145400,190714780,2270,2270,2275,2270,304
|
|
20231123,145300,190024695,2270,2270,2270,2270,105
|
|
20231123,145200,189786345,2270,2270,2270,2270,0
|
|
20231123,145100,189786345,2270,2270,2270,2270,0
|
|
20231123,145000,189786345,2270,2270,2270,2270,0
|
|
20231123,144900,189786345,2270,2270,2270,2270,0
|
|
20231123,144800,189786345,2270,2270,2270,2270,0
|
|
20231123,144700,189786345,2270,2270,2270,2270,0
|
|
20231123,144600,189786345,2270,2270,2270,2270,42
|
|
20231123,144500,189691005,2275,2270,2275,2265,52
|
|
20231123,144400,189573005,2265,2275,2275,2265,24
|
|
20231123,144300,189518530,2275,2275,2275,2275,93
|
|
20231123,144200,189306955,2275,2275,2275,2275,0
|
|
20231123,144100,189306955,2275,2275,2275,2275,1
|
|
20231123,144000,189304680,2265,2270,2270,2265,654
|
|
20231123,143900,187823310,2275,2275,2275,2275,0
|
|
20231123,143800,187823310,2275,2275,2275,2275,1
|
|
20231123,143700,187821035,2275,2275,2275,2275,0
|
|
20231123,143600,187821035,2275,2280,2280,2275,27
|
|
20231123,143500,187759525,2280,2280,2280,2280,20
|
|
20231123,143400,187713925,2280,2280,2280,2280,0
|
|
20231123,143300,187713925,2280,2280,2280,2280,0
|
|
20231123,143200,187713925,2280,2275,2280,2275,555
|
|
20231123,143100,186449040,2280,2280,2280,2280,0
|
|
20231123,143000,186449040,2280,2280,2280,2280,0
|
|
20231123,142900,186449040,2280,2280,2280,2265,2045
|
|
20231123,142800,181810300,2275,2275,2275,2275,1000
|
|
20231123,142700,179535300,2270,2270,2270,2270,15
|
|
20231123,142600,179501250,2280,2280,2280,2280,0
|
|
20231123,142500,179501250,2280,2280,2280,2280,0
|
|
20231123,142400,179501250,2280,2280,2280,2280,0
|
|
20231123,142300,179501250,2280,2280,2280,2280,0
|
|
20231123,142200,179501250,2280,2270,2280,2270,1085
|
|
20231123,142100,177037870,2280,2280,2280,2280,0
|
|
20231123,142000,177037870,2280,2280,2280,2280,0
|
|
20231123,141900,177037870,2280,2280,2280,2280,0
|
|
20231123,141800,177037870,2280,2280,2280,2280,0
|
|
20231123,141700,177037870,2280,2275,2280,2265,255
|
|
20231123,141600,176458310,2270,2280,2280,2270,1921
|
|
20231123,141500,172097595,2280,2280,2280,2280,0
|
|
20231123,141400,172097595,2280,2280,2280,2280,0
|
|
20231123,141300,172097595,2280,2280,2280,2270,2364
|
|
20231123,141200,166724485,2280,2280,2280,2280,44
|
|
20231123,141100,166624165,2280,2280,2280,2280,6
|
|
20231123,141000,166610485,2280,2280,2280,2280,6
|
|
20231123,140900,166596805,2280,2280,2280,2280,2359
|
|
20231123,140800,161218285,2280,2280,2280,2280,2243
|
|
20231123,140700,156104245,2280,2280,2280,2280,1000
|
|
20231123,140600,153824245,2280,2280,2280,2280,0
|
|
20231123,140500,153824245,2280,2280,2280,2280,3262
|
|
20231123,140400,146386885,2290,2290,2290,2290,0
|
|
20231123,140300,146386885,2290,2290,2290,2290,6
|
|
20231123,140200,146373145,2290,2290,2290,2290,0
|
|
20231123,140100,146373145,2290,2290,2290,2290,0
|
|
20231123,140000,146373145,2290,2290,2290,2290,0
|
|
20231123,135900,146373145,2290,2290,2290,2290,0
|
|
20231123,135800,146373145,2290,2285,2290,2285,104
|
|
20231123,135700,146135500,2280,2280,2280,2280,0
|
|
20231123,135600,146135500,2280,2280,2280,2280,0
|
|
20231123,135500,146135500,2280,2280,2280,2280,1
|
|
20231123,135400,146133220,2290,2290,2290,2290,0
|
|
20231123,135300,146133220,2290,2290,2290,2290,0
|
|
20231123,135200,146133220,2290,2290,2290,2290,0
|
|
20231123,135100,146133220,2290,2290,2290,2290,0
|
|
20231123,135000,146133220,2290,2290,2290,2290,15
|
|
20231123,134900,146098870,2290,2290,2290,2290,0
|
|
20231123,134800,146098870,2290,2290,2290,2290,0
|
|
20231123,134700,146098870,2290,2290,2290,2290,0
|
|
20231123,134600,146098870,2290,2285,2290,2285,31
|
|
20231123,134500,146028030,2280,2280,2280,2280,0
|
|
20231123,134400,146028030,2280,2285,2285,2280,963
|
|
20231123,134300,143832350,2285,2285,2285,2285,57
|
|
20231123,134200,143702105,2285,2285,2285,2285,65
|
|
20231123,134100,143553580,2295,2295,2295,2295,0
|
|
20231123,134000,143553580,2295,2295,2295,2295,0
|
|
20231123,133900,143553580,2295,2295,2295,2295,0
|
|
20231123,133800,143553580,2295,2295,2295,2295,0
|
|
20231123,133700,143553580,2295,2295,2295,2295,0
|
|
20231123,133600,143553580,2295,2295,2295,2295,0
|
|
20231123,133500,143553580,2295,2295,2295,2295,0
|
|
20231123,133400,143553580,2295,2295,2295,2295,0
|
|
20231123,133300,143553580,2295,2295,2295,2295,0
|
|
20231123,133200,143553580,2295,2280,2295,2280,576
|
|
20231123,133100,142239690,2280,2280,2280,2275,550
|
|
20231123,133000,140985835,2280,2280,2280,2280,4548
|
|
20231123,132900,130616395,2280,2280,2280,2280,0
|
|
20231123,132800,130616395,2280,2280,2280,2280,2032
|
|
20231123,132700,125983435,2280,2280,2280,2280,0
|
|
20231123,132600,125983435,2280,2280,2280,2280,0
|
|
20231123,132500,125983435,2280,2280,2280,2280,3032
|
|
20231123,132400,119070475,2285,2285,2285,2285,3
|
|
20231123,132300,119063620,2285,2285,2285,2285,0
|
|
20231123,132200,119063620,2285,2285,2285,2285,0
|
|
20231123,132100,119063620,2285,2280,2285,2280,33
|
|
20231123,132000,118988375,2285,2285,2285,2285,0
|
|
20231123,131900,118988375,2285,2285,2285,2285,2
|
|
20231123,131800,118983805,2280,2280,2280,2280,32
|
|
20231123,131700,118910845,2285,2285,2285,2285,2
|
|
20231123,131600,118906275,2285,2285,2285,2285,20
|
|
20231123,131500,118860575,2285,2285,2285,2285,0
|
|
20231123,131400,118860575,2285,2285,2285,2285,1
|
|
20231123,131300,118858290,2280,2280,2280,2280,1
|
|
20231123,131200,118856010,2285,2285,2285,2285,2666
|
|
20231123,131100,112764200,2285,2285,2285,2285,10
|
|
20231123,131000,112741350,2285,2285,2285,2285,10
|
|
20231123,130900,112718500,2285,2285,2290,2285,10
|
|
20231123,130800,112695640,2290,2285,2290,2285,10
|
|
20231123,130700,112672775,2285,2285,2290,2285,8
|
|
20231123,130600,112654485,2290,2290,2290,2290,0
|
|
20231123,130500,112654485,2290,2290,2290,2290,2
|
|
20231123,130400,112649905,2295,2295,2295,2295,0
|
|
20231123,130300,112649905,2295,2295,2295,2295,1
|
|
20231123,130200,112647610,2290,2290,2295,2290,2902
|
|
20231123,130100,106002005,2290,2290,2290,2290,9
|
|
20231123,130000,105981395,2290,2290,2290,2290,145
|
|
20231123,125900,105649345,2290,2290,2290,2290,9
|
|
20231123,125800,105628735,2290,2290,2295,2290,10
|
|
20231123,125700,105605830,2290,2290,2295,2290,9
|
|
20231123,125600,105585205,2290,2290,2290,2290,9
|
|
20231123,125500,105564595,2295,2290,2295,2290,9
|
|
20231123,125400,105543975,2290,2290,2290,2290,13
|
|
20231123,125300,105514205,2290,2290,2295,2290,9
|
|
20231123,125200,105493590,2295,2290,2295,2290,578
|
|
20231123,125100,104169965,2290,2300,2300,2290,4610
|
|
20231123,125000,93591865,2300,2300,2300,2300,0
|
|
20231123,124900,93591865,2300,2300,2300,2300,0
|
|
20231123,124800,93591865,2300,2300,2300,2300,0
|
|
20231123,124700,93591865,2300,2300,2300,2300,0
|
|
20231123,124600,93591865,2300,2300,2300,2300,0
|
|
20231123,124500,93591865,2300,2300,2300,2300,0
|
|
20231123,124400,93591865,2300,2300,2300,2300,0
|
|
20231123,124300,93591865,2300,2300,2300,2300,0
|
|
20231123,124200,93591865,2300,2300,2305,2295,120
|
|
20231123,124100,93315910,2300,2300,2300,2300,1046
|
|
20231123,124000,90910110,2305,2305,2305,2305,0
|
|
20231123,123900,90910110,2305,2305,2305,2305,0
|
|
20231123,123800,90910110,2305,2305,2305,2305,0
|
|
20231123,123700,90910110,2305,2305,2305,2305,0
|
|
20231123,123600,90910110,2305,2305,2305,2305,1
|
|
20231123,123500,90907805,2300,2305,2305,2300,2
|
|
20231123,123400,90903200,2305,2305,2305,2305,0
|
|
20231123,123300,90903200,2305,2305,2305,2305,0
|
|
20231123,123200,90903200,2305,2305,2305,2305,0
|
|
20231123,123100,90903200,2305,2305,2305,2305,0
|
|
20231123,123000,90903200,2305,2305,2305,2305,0
|
|
20231123,122900,90903200,2305,2305,2305,2305,0
|
|
20231123,122800,90903200,2305,2305,2305,2305,0
|
|
20231123,122700,90903200,2305,2305,2305,2305,0
|
|
20231123,122600,90903200,2305,2305,2305,2305,0
|
|
20231123,122500,90903200,2305,2305,2305,2305,0
|
|
20231123,122400,90903200,2305,2305,2305,2305,0
|
|
20231123,122300,90903200,2305,2305,2305,2305,0
|
|
20231123,122200,90903200,2305,2305,2305,2305,2
|
|
20231123,122100,90898590,2305,2305,2305,2305,0
|
|
20231123,122000,90898590,2305,2305,2305,2305,0
|
|
20231123,121900,90898590,2305,2305,2305,2305,0
|
|
20231123,121800,90898590,2305,2305,2305,2305,1
|
|
20231123,121700,90896285,2300,2305,2305,2300,11
|
|
20231123,121600,90870935,2305,2305,2305,2305,0
|
|
20231123,121500,90870935,2305,2305,2305,2305,0
|
|
20231123,121400,90870935,2305,2305,2305,2305,1
|
|
20231123,121300,90868630,2305,2305,2305,2305,0
|
|
20231123,121200,90868630,2305,2305,2305,2300,794
|
|
20231123,121100,89042420,2305,2305,2305,2305,0
|
|
20231123,121000,89042420,2305,2305,2305,2305,0
|
|
20231123,120900,89042420,2305,2305,2305,2305,0
|
|
20231123,120800,89042420,2305,2305,2305,2305,0
|
|
20231123,120700,89042420,2305,2305,2305,2305,0
|
|
20231123,120600,89042420,2305,2305,2305,2305,0
|
|
20231123,120500,89042420,2305,2305,2305,2305,0
|
|
20231123,120400,89042420,2305,2305,2305,2305,0
|
|
20231123,120300,89042420,2305,2305,2305,2305,0
|
|
20231123,120200,89042420,2305,2305,2305,2305,0
|
|
20231123,120100,89042420,2305,2305,2305,2305,0
|
|
20231123,120000,89042420,2305,2305,2305,2305,0
|
|
20231123,115900,89042420,2305,2305,2305,2305,0
|
|
20231123,115800,89042420,2305,2305,2305,2305,0
|
|
20231123,115700,89042420,2305,2305,2305,2305,0
|
|
20231123,115600,89042420,2305,2305,2305,2305,0
|
|
20231123,115500,89042420,2305,2305,2305,2305,0
|
|
20231123,115400,89042420,2305,2305,2305,2305,0
|
|
20231123,115300,89042420,2305,2305,2305,2305,0
|
|
20231123,115200,89042420,2305,2305,2305,2305,0
|
|
20231123,115100,89042420,2305,2305,2305,2305,1
|
|
20231123,115000,89040115,2300,2300,2300,2300,7
|
|
20231123,114900,89024015,2300,2300,2300,2300,0
|
|
20231123,114800,89024015,2300,2305,2305,2300,286
|
|
20231123,114700,88364910,2305,2305,2305,2305,0
|
|
20231123,114600,88364910,2305,2305,2305,2305,0
|
|
20231123,114500,88364910,2305,2305,2305,2305,0
|
|
20231123,114400,88364910,2305,2305,2305,2305,18
|
|
20231123,114300,88323420,2310,2310,2310,2310,1
|
|
20231123,114200,88321110,2305,2305,2305,2305,20
|
|
20231123,114100,88275010,2310,2310,2310,2310,0
|
|
20231123,114000,88275010,2310,2305,2310,2305,21
|
|
20231123,113900,88226600,2305,2305,2305,2305,50
|
|
20231123,113800,88111350,2305,2305,2305,2305,15
|
|
20231123,113700,88076775,2305,2305,2305,2305,1682
|
|
20231123,113600,84199765,2310,2310,2310,2310,100
|
|
20231123,113500,83968765,2310,2310,2310,2310,1
|
|
20231123,113400,83966455,2305,2305,2305,2305,14
|
|
20231123,113300,83934185,2310,2310,2310,2305,449
|
|
20231123,113200,82897215,2305,2305,2305,2305,0
|
|
20231123,113100,82897215,2305,2305,2305,2305,0
|
|
20231123,113000,82897215,2305,2310,2310,2305,556
|
|
20231123,112900,81613135,2310,2310,2310,2310,0
|
|
20231123,112800,81613135,2310,2310,2310,2310,0
|
|
20231123,112700,81613135,2310,2310,2310,2310,0
|
|
20231123,112600,81613135,2310,2310,2310,2310,1
|
|
20231123,112500,81610825,2300,2300,2300,2300,0
|
|
20231123,112400,81610825,2300,2310,2310,2300,789
|
|
20231123,112300,79789125,2310,2310,2310,2310,0
|
|
20231123,112200,79789125,2310,2310,2310,2310,0
|
|
20231123,112100,79789125,2310,2310,2310,2310,0
|
|
20231123,112000,79789125,2310,2310,2310,2310,0
|
|
20231123,111900,79789125,2310,2310,2310,2310,1
|
|
20231123,111800,79786815,2300,2300,2300,2300,0
|
|
20231123,111700,79786815,2300,2300,2300,2300,27
|
|
20231123,111600,79724715,2310,2310,2310,2310,0
|
|
20231123,111500,79724715,2310,2310,2310,2310,0
|
|
20231123,111400,79724715,2310,2310,2310,2310,0
|
|
20231123,111300,79724715,2310,2310,2310,2310,0
|
|
20231123,111200,79724715,2310,2310,2310,2310,0
|
|
20231123,111100,79724715,2310,2310,2310,2310,0
|
|
20231123,111000,79724715,2310,2305,2310,2300,685
|
|
20231123,110900,78145955,2305,2305,2305,2305,100
|
|
20231123,110800,77915455,2300,2300,2300,2300,412
|
|
20231123,110700,76967855,2305,2305,2305,2305,0
|
|
20231123,110600,76967855,2305,2305,2305,2305,1
|
|
20231123,110500,76965550,2305,2305,2305,2305,0
|
|
20231123,110400,76965550,2305,2305,2305,2305,0
|
|
20231123,110300,76965550,2305,2305,2305,2305,0
|
|
20231123,110200,76965550,2305,2305,2305,2305,0
|
|
20231123,110100,76965550,2305,2305,2305,2305,0
|
|
20231123,110000,76965550,2305,2305,2305,2305,0
|
|
20231123,105900,76965550,2305,2305,2305,2305,1
|
|
20231123,105800,76963245,2305,2305,2305,2305,0
|
|
20231123,105700,76963245,2305,2305,2305,2305,0
|
|
20231123,105600,76963245,2305,2305,2305,2305,496
|
|
20231123,105500,75819965,2300,2300,2300,2300,151
|
|
20231123,105400,75472665,2305,2305,2305,2305,0
|
|
20231123,105300,75472665,2305,2305,2305,2305,0
|
|
20231123,105200,75472665,2305,2305,2305,2305,0
|
|
20231123,105100,75472665,2305,2305,2305,2305,55
|
|
20231123,105000,75345890,2305,2305,2305,2305,0
|
|
20231123,104900,75345890,2305,2305,2305,2305,0
|
|
20231123,104800,75345890,2305,2305,2305,2305,1
|
|
20231123,104700,75343585,2295,2295,2295,2295,0
|
|
20231123,104600,75343585,2295,2295,2295,2295,0
|
|
20231123,104500,75343585,2295,2295,2295,2295,0
|
|
20231123,104400,75343585,2295,2295,2295,2295,141
|
|
20231123,104300,75019990,2305,2305,2305,2305,483
|
|
20231123,104200,73906675,2300,2300,2300,2300,0
|
|
20231123,104100,73906675,2300,2300,2300,2300,0
|
|
20231123,104000,73906675,2300,2300,2300,2300,1252
|
|
20231123,103900,71027075,2300,2300,2300,2300,948
|
|
20231123,103800,68846675,2300,2300,2300,2300,0
|
|
20231123,103700,68846675,2300,2300,2300,2300,200
|
|
20231123,103600,68386675,2300,2300,2300,2300,0
|
|
20231123,103500,68386675,2300,2300,2300,2300,0
|
|
20231123,103400,68386675,2300,2300,2300,2300,1
|
|
20231123,103300,68384375,2305,2305,2305,2305,0
|
|
20231123,103200,68384375,2305,2305,2305,2305,0
|
|
20231123,103100,68384375,2305,2305,2305,2305,0
|
|
20231123,103000,68384375,2305,2300,2305,2300,7
|
|
20231123,102900,68368245,2305,2305,2305,2305,0
|
|
20231123,102800,68368245,2305,2305,2305,2305,0
|
|
20231123,102700,68368245,2305,2305,2305,2305,0
|
|
20231123,102600,68368245,2305,2305,2305,2305,10
|
|
20231123,102500,68345195,2305,2305,2305,2305,1
|
|
20231123,102400,68342890,2310,2310,2310,2310,0
|
|
20231123,102300,68342890,2310,2310,2310,2310,0
|
|
20231123,102200,68342890,2310,2310,2310,2310,3
|
|
20231123,102100,68335960,2310,2310,2310,2310,0
|
|
20231123,102000,68335960,2310,2310,2310,2310,0
|
|
20231123,101900,68335960,2310,2310,2310,2310,0
|
|
20231123,101800,68335960,2310,2310,2310,2310,5
|
|
20231123,101700,68324410,2305,2305,2305,2305,0
|
|
20231123,101600,68324410,2305,2305,2305,2305,2
|
|
20231123,101500,68319800,2300,2300,2300,2300,0
|
|
20231123,101400,68319800,2300,2300,2300,2300,0
|
|
20231123,101300,68319800,2300,2300,2300,2300,120
|
|
20231123,101200,68043800,2300,2310,2310,2300,7301
|
|
20231123,101100,51226495,2310,2310,2310,2310,0
|
|
20231123,101000,51226495,2310,2310,2310,2310,0
|
|
20231123,100900,51226495,2310,2310,2310,2310,6
|
|
20231123,100800,51212635,2310,2310,2310,2310,10
|
|
20231123,100700,51189535,2305,2305,2305,2305,3
|
|
20231123,100600,51182620,2310,2310,2310,2310,0
|
|
20231123,100500,51182620,2310,2310,2310,2310,0
|
|
20231123,100400,51182620,2310,2310,2310,2310,111
|
|
20231123,100300,50926210,2310,2310,2310,2310,0
|
|
20231123,100200,50926210,2310,2310,2310,2310,86
|
|
20231123,100100,50727550,2310,2310,2310,2310,0
|
|
20231123,100000,50727550,2310,2310,2310,2310,17
|
|
20231123,095900,50688280,2310,2310,2310,2310,0
|
|
20231123,095800,50688280,2310,2310,2310,2310,10
|
|
20231123,095700,50665180,2315,2315,2315,2315,0
|
|
20231123,095600,50665180,2315,2310,2315,2310,8
|
|
20231123,095500,50646680,2310,2310,2310,2310,532
|
|
20231123,095400,49417760,2310,2310,2310,2310,263
|
|
20231123,095300,48810230,2310,2310,2310,2310,0
|
|
20231123,095200,48810230,2310,2310,2310,2310,0
|
|
20231123,095100,48810230,2310,2310,2310,2310,15
|
|
20231123,095000,48775580,2310,2310,2310,2310,985
|
|
20231123,094900,46500230,2310,2310,2310,2310,0
|
|
20231123,094800,46500230,2310,2310,2310,2310,0
|
|
20231123,094700,46500230,2310,2310,2310,2310,50
|
|
20231123,094600,46384730,2310,2310,2310,2310,0
|
|
20231123,094500,46384730,2310,2310,2310,2310,0
|
|
20231123,094400,46384730,2310,2310,2310,2310,120
|
|
20231123,094300,46107530,2310,2310,2310,2310,0
|
|
20231123,094200,46107530,2310,2310,2310,2310,2
|
|
20231123,094100,46102910,2310,2310,2310,2310,10
|
|
20231123,094000,46079810,2310,2310,2310,2310,10
|
|
20231123,093900,46056710,2310,2310,2310,2310,2
|
|
20231123,093800,46052090,2310,2310,2310,2310,1
|
|
20231123,093700,46049780,2300,2310,2310,2300,2600
|
|
20231123,093600,40047780,2310,2310,2310,2310,0
|
|
20231123,093500,40047780,2310,2310,2310,2310,0
|
|
20231123,093400,40047780,2310,2310,2310,2310,102
|
|
20231123,093300,39812160,2305,2305,2305,2305,0
|
|
20231123,093200,39812160,2305,2305,2305,2305,6458
|
|
20231123,093100,24926470,2310,2310,2310,2310,100
|
|
20231123,093000,24695470,2310,2305,2310,2305,233
|
|
20231123,092900,24158400,2305,2305,2305,2305,253
|
|
20231123,092800,23575235,2305,2305,2305,2305,300
|
|
20231123,092700,22883735,2305,2305,2305,2305,200
|
|
20231123,092600,22422735,2310,2305,2310,2305,210
|
|
20231123,092500,21938635,2310,2310,2310,2310,2
|
|
20231123,092400,21934015,2310,2310,2310,2310,4
|
|
20231123,092300,21924775,2300,2300,2300,2300,0
|
|
20231123,092200,21924775,2300,2300,2300,2300,0
|
|
20231123,092100,21924775,2300,2300,2300,2300,3
|
|
20231123,092000,21917875,2310,2310,2310,2310,600
|
|
20231123,091900,20531875,2310,2310,2310,2310,101
|
|
20231123,091800,20298565,2300,2300,2300,2300,0
|
|
20231123,091700,20298565,2300,2300,2300,2300,5
|
|
20231123,091600,20287065,2300,2305,2305,2300,45
|
|
20231123,091500,20183515,2310,2310,2310,2310,356
|
|
20231123,091400,19361155,2310,2310,2310,2310,168
|
|
20231123,091300,18973075,2310,2310,2310,2310,0
|
|
20231123,091200,18973075,2310,2305,2310,2305,265
|
|
20231123,091100,18362145,2300,2300,2300,2300,2390
|
|
20231123,091000,12865145,2295,2295,2295,2295,863
|
|
20231123,090900,10884560,2295,2300,2300,2295,138
|
|
20231123,090800,10567845,2295,2295,2295,2295,300
|
|
20231123,090700,9879345,2285,2285,2285,2285,2500
|
|
20231123,090600,4166845,2290,2290,2290,2290,35
|
|
20231123,090500,4086695,2290,2290,2290,2290,965
|
|
20231123,090400,1876845,2290,2290,2290,2290,0
|
|
20231123,090300,1876845,2290,2290,2290,2290,0
|
|
20231123,090200,1876845,2290,2295,2295,2290,227
|
|
20231123,090100,1357000,2300,2300,2300,2300,0
|
|
20231123,090000,1357000,2300,2300,2300,2300,590
|