677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,201400,449324860,3035,3035,3035,3035,6222
|
|
20231102,201300,449324860,3035,3035,3035,3035,0
|
|
20231102,201200,449324860,3035,3035,3035,3035,0
|
|
20231102,201100,449324860,3035,3035,3035,3035,0
|
|
20231102,201000,449324860,3035,3035,3035,3035,0
|
|
20231102,200900,449324860,3035,3035,3035,3035,0
|
|
20231102,200800,449324860,3035,3035,3035,3035,0
|
|
20231102,200700,449324860,3035,3035,3035,3035,0
|
|
20231102,200600,449324860,3035,3035,3035,3035,0
|
|
20231102,200500,449324860,3035,3035,3035,3035,0
|
|
20231102,200400,449324860,3035,3035,3035,3035,0
|
|
20231102,200300,449324860,3035,3035,3035,3035,0
|
|
20231102,200200,449324860,3035,3035,3035,3035,0
|
|
20231102,200100,449324860,3035,3035,3035,3035,0
|
|
20231102,200000,449324860,3035,3035,3035,3035,0
|
|
20231102,195900,449324860,3035,3035,3035,3035,0
|
|
20231102,195800,449324860,3035,3035,3035,3035,0
|
|
20231102,195700,449324860,3035,3035,3035,3035,0
|
|
20231102,195600,449324860,3035,3035,3035,3035,0
|
|
20231102,195500,449324860,3035,3035,3035,3035,0
|
|
20231102,195400,449324860,3035,3035,3035,3035,0
|
|
20231102,195300,449324860,3035,3035,3035,3035,0
|
|
20231102,195200,449324860,3035,3035,3035,3035,0
|
|
20231102,195100,449324860,3035,3035,3035,3035,0
|
|
20231102,195000,449324860,3035,3035,3035,3035,0
|
|
20231102,194900,449324860,3035,3035,3035,3035,0
|
|
20231102,194800,449324860,3035,3035,3035,3035,0
|
|
20231102,194700,449324860,3035,3035,3035,3035,0
|
|
20231102,194600,449324860,3035,3035,3035,3035,0
|
|
20231102,194500,449324860,3035,3035,3035,3035,0
|
|
20231102,194400,449324860,3035,3035,3035,3035,6222
|
|
20231102,194300,449324860,3035,3035,3035,3035,0
|
|
20231102,194200,449324860,3035,3035,3035,3035,0
|
|
20231102,194100,449324860,3035,3035,3035,3035,0
|
|
20231102,194000,449324860,3035,3035,3035,3035,0
|
|
20231102,193900,449324860,3035,3035,3035,3035,0
|
|
20231102,193800,449324860,3035,3035,3035,3035,0
|
|
20231102,193700,449324860,3035,3035,3035,3035,0
|
|
20231102,193600,449324860,3035,3035,3035,3035,0
|
|
20231102,193500,449324860,3035,3035,3035,3035,0
|
|
20231102,193400,449324860,3035,3035,3035,3035,0
|
|
20231102,193300,449324860,3035,3035,3035,3035,0
|
|
20231102,193200,449324860,3035,3035,3035,3035,0
|
|
20231102,193100,449324860,3035,3035,3035,3035,0
|
|
20231102,193000,449324860,3035,3035,3035,3035,0
|
|
20231102,192900,449324860,3035,3035,3035,3035,0
|
|
20231102,192800,449324860,3035,3035,3035,3035,0
|
|
20231102,192700,449324860,3035,3035,3035,3035,0
|
|
20231102,192600,449324860,3035,3035,3035,3035,0
|
|
20231102,192500,449324860,3035,3035,3035,3035,0
|
|
20231102,192400,449324860,3035,3035,3035,3035,0
|
|
20231102,192300,449324860,3035,3035,3035,3035,0
|
|
20231102,192200,449324860,3035,3035,3035,3035,0
|
|
20231102,192100,449324860,3035,3035,3035,3035,0
|
|
20231102,192000,449324860,3035,3035,3035,3035,0
|
|
20231102,191900,449324860,3035,3035,3035,3035,0
|
|
20231102,191800,449324860,3035,3035,3035,3035,0
|
|
20231102,191700,449324860,3035,3035,3035,3035,0
|
|
20231102,191600,449324860,3035,3035,3035,3035,0
|
|
20231102,191500,449324860,3035,3035,3035,3035,0
|
|
20231102,191400,449324860,3035,3035,3035,3035,6222
|
|
20231102,191300,449324860,3035,3035,3035,3035,0
|
|
20231102,191200,449324860,3035,3035,3035,3035,0
|
|
20231102,191100,449324860,3035,3035,3035,3035,0
|
|
20231102,191000,449324860,3035,3035,3035,3035,0
|
|
20231102,190900,449324860,3035,3035,3035,3035,0
|
|
20231102,190800,449324860,3035,3035,3035,3035,0
|
|
20231102,190700,449324860,3035,3035,3035,3035,0
|
|
20231102,190600,449324860,3035,3035,3035,3035,0
|
|
20231102,190500,449324860,3035,3035,3035,3035,0
|
|
20231102,190400,449324860,3035,3035,3035,3035,0
|
|
20231102,190300,449324860,3035,3035,3035,3035,0
|
|
20231102,190200,449324860,3035,3035,3035,3035,0
|
|
20231102,190100,449324860,3035,3035,3035,3035,0
|
|
20231102,190000,449324860,3035,3035,3035,3035,0
|
|
20231102,185900,449324860,3035,3035,3035,3035,0
|
|
20231102,185800,449324860,3035,3035,3035,3035,0
|
|
20231102,185700,449324860,3035,3035,3035,3035,0
|
|
20231102,185600,449324860,3035,3035,3035,3035,0
|
|
20231102,185500,449324860,3035,3035,3035,3035,0
|
|
20231102,185400,449324860,3035,3035,3035,3035,0
|
|
20231102,185300,449324860,3035,3035,3035,3035,0
|
|
20231102,185200,449324860,3035,3035,3035,3035,0
|
|
20231102,185100,449324860,3035,3035,3035,3035,0
|
|
20231102,185000,449324860,3035,3035,3035,3035,0
|
|
20231102,184900,449324860,3035,3035,3035,3035,0
|
|
20231102,184800,449324860,3035,3035,3035,3035,0
|
|
20231102,184700,449324860,3035,3035,3035,3035,0
|
|
20231102,184600,449324860,3035,3035,3035,3035,0
|
|
20231102,184500,449324860,3035,3035,3035,3035,0
|
|
20231102,184400,449324860,3035,3035,3035,3035,6222
|
|
20231102,184300,449324860,3035,3035,3035,3035,0
|
|
20231102,184200,449324860,3035,3035,3035,3035,0
|
|
20231102,184100,449324860,3035,3035,3035,3035,0
|
|
20231102,184000,449324860,3035,3035,3035,3035,0
|
|
20231102,183900,449324860,3035,3035,3035,3035,0
|
|
20231102,183800,449324860,3035,3035,3035,3035,0
|
|
20231102,183700,449324860,3035,3035,3035,3035,0
|
|
20231102,183600,449324860,3035,3035,3035,3035,0
|
|
20231102,183500,449324860,3035,3035,3035,3035,0
|
|
20231102,183400,449324860,3035,3035,3035,3035,0
|
|
20231102,183300,449324860,3035,3035,3035,3035,0
|
|
20231102,183200,449324860,3035,3035,3035,3035,0
|
|
20231102,183100,449324860,3035,3035,3035,3035,0
|
|
20231102,183000,449324860,3035,3035,3035,3035,0
|
|
20231102,182900,449324860,3035,3035,3035,3035,0
|
|
20231102,182800,449324860,3035,3035,3035,3035,0
|
|
20231102,182700,449324860,3035,3035,3035,3035,0
|
|
20231102,182600,449324860,3035,3035,3035,3035,0
|
|
20231102,182500,449324860,3035,3035,3035,3035,0
|
|
20231102,182400,449324860,3035,3035,3035,3035,0
|
|
20231102,182300,449324860,3035,3035,3035,3035,0
|
|
20231102,182200,449324860,3035,3035,3035,3035,0
|
|
20231102,182100,449324860,3035,3035,3035,3035,0
|
|
20231102,182000,449324860,3035,3035,3035,3035,0
|
|
20231102,181900,449324860,3035,3035,3035,3035,0
|
|
20231102,181800,449324860,3035,3035,3035,3035,0
|
|
20231102,181700,449324860,3035,3035,3035,3035,0
|
|
20231102,181600,449324860,3035,3035,3035,3035,0
|
|
20231102,181500,449324860,3035,3035,3035,3035,0
|
|
20231102,181400,449324860,3035,3035,3035,3035,6222
|
|
20231102,181300,449324860,3035,3035,3035,3035,0
|
|
20231102,181200,449324860,3035,3035,3035,3035,0
|
|
20231102,181100,449324860,3035,3035,3035,3035,0
|
|
20231102,181000,449324860,3035,3035,3035,3035,0
|
|
20231102,180900,449324860,3035,3035,3035,3035,0
|
|
20231102,180800,449324860,3035,3035,3035,3035,0
|
|
20231102,180700,449324860,3035,3035,3035,3035,0
|
|
20231102,180600,449324860,3035,3035,3035,3035,0
|
|
20231102,180500,449324860,3035,3035,3035,3035,0
|
|
20231102,180400,449324860,3035,3035,3035,3035,0
|
|
20231102,180300,449324860,3035,3035,3035,3035,0
|
|
20231102,180200,449324860,3035,3035,3035,3035,0
|
|
20231102,180100,449324860,3035,3035,3035,3035,0
|
|
20231102,180000,449324860,3035,3035,3035,3035,0
|
|
20231102,175900,449324860,3035,3035,3035,3035,0
|
|
20231102,175800,449324860,3035,3035,3035,3035,0
|
|
20231102,175700,449324860,3035,3035,3035,3035,0
|
|
20231102,175600,449324860,3035,3035,3035,3035,0
|
|
20231102,175500,449324860,3035,3035,3035,3035,0
|
|
20231102,175400,449324860,3035,3035,3035,3035,0
|
|
20231102,175300,449324860,3035,3035,3035,3035,0
|
|
20231102,175200,449324860,3035,3035,3035,3035,0
|
|
20231102,175100,449324860,3035,3035,3035,3035,0
|
|
20231102,175000,449324860,3035,3035,3035,3035,0
|
|
20231102,174900,449324860,3035,3035,3035,3035,0
|
|
20231102,174800,449324860,3035,3035,3035,3035,0
|
|
20231102,174700,449324860,3035,3035,3035,3035,0
|
|
20231102,174600,449324860,3035,3035,3035,3035,0
|
|
20231102,174500,449324860,3035,3035,3035,3035,0
|
|
20231102,174400,449324860,3035,3035,3035,3035,6222
|
|
20231102,174300,449324860,3035,3035,3035,3035,0
|
|
20231102,174200,449324860,3035,3035,3035,3035,0
|
|
20231102,174100,449324860,3035,3035,3035,3035,0
|
|
20231102,174000,449324860,3035,3035,3035,3035,0
|
|
20231102,173900,449324860,3035,3035,3035,3035,0
|
|
20231102,173800,449324860,3035,3035,3035,3035,0
|
|
20231102,173700,449324860,3035,3035,3035,3035,0
|
|
20231102,173600,449324860,3035,3035,3035,3035,0
|
|
20231102,173500,449324860,3035,3035,3035,3035,0
|
|
20231102,173400,449324860,3035,3035,3035,3035,0
|
|
20231102,173300,449324860,3035,3035,3035,3035,0
|
|
20231102,173200,449324860,3035,3035,3035,3035,0
|
|
20231102,173100,449324860,3035,3035,3035,3035,0
|
|
20231102,173000,449324860,3035,3035,3035,3035,0
|
|
20231102,172900,449324860,3035,3035,3035,3035,0
|
|
20231102,172800,449324860,3035,3035,3035,3035,0
|
|
20231102,172700,449324860,3035,3035,3035,3035,0
|
|
20231102,172600,449324860,3035,3035,3035,3035,0
|
|
20231102,172500,449324860,3035,3035,3035,3035,0
|
|
20231102,172400,449324860,3035,3035,3035,3035,0
|
|
20231102,172300,449324860,3035,3035,3035,3035,0
|
|
20231102,172200,449324860,3035,3035,3035,3035,0
|
|
20231102,172100,449324860,3035,3035,3035,3035,0
|
|
20231102,172000,449324860,3035,3035,3035,3035,0
|
|
20231102,171900,449324860,3035,3035,3035,3035,0
|
|
20231102,171800,449324860,3035,3035,3035,3035,0
|
|
20231102,171700,449324860,3035,3035,3035,3035,0
|
|
20231102,171600,449324860,3035,3035,3035,3035,0
|
|
20231102,171500,449324860,3035,3035,3035,3035,0
|
|
20231102,171400,449324860,3035,3035,3035,3035,6222
|
|
20231102,171300,449324860,3035,3035,3035,3035,0
|
|
20231102,171200,449324860,3035,3035,3035,3035,0
|
|
20231102,171100,449324860,3035,3035,3035,3035,0
|
|
20231102,171000,449324860,3035,3035,3035,3035,0
|
|
20231102,170900,449324860,3035,3035,3035,3035,0
|
|
20231102,170800,449324860,3035,3035,3035,3035,0
|
|
20231102,170700,449324860,3035,3035,3035,3035,0
|
|
20231102,170600,449324860,3035,3035,3035,3035,0
|
|
20231102,170500,449324860,3035,3035,3035,3035,0
|
|
20231102,170400,449324860,3035,3035,3035,3035,0
|
|
20231102,170300,449324860,3035,3035,3035,3035,0
|
|
20231102,170200,449324860,3035,3035,3035,3035,0
|
|
20231102,170100,449324860,3035,3035,3035,3035,0
|
|
20231102,170000,449324860,3035,3035,3035,3035,0
|
|
20231102,165900,449324860,3035,3035,3035,3035,0
|
|
20231102,165800,449324860,3035,3035,3035,3035,0
|
|
20231102,165700,449324860,3035,3035,3035,3035,0
|
|
20231102,165600,449324860,3035,3035,3035,3035,0
|
|
20231102,165500,449324860,3035,3035,3035,3035,0
|
|
20231102,165400,449324860,3035,3035,3035,3035,0
|
|
20231102,165300,449324860,3035,3035,3035,3035,0
|
|
20231102,165200,449324860,3035,3035,3035,3035,0
|
|
20231102,165100,449324860,3035,3035,3035,3035,0
|
|
20231102,165000,449324860,3035,3035,3035,3035,0
|
|
20231102,164900,449324860,3035,3035,3035,3035,0
|
|
20231102,164800,449324860,3035,3035,3035,3035,0
|
|
20231102,164700,449324860,3035,3035,3035,3035,0
|
|
20231102,164600,449324860,3035,3035,3035,3035,0
|
|
20231102,164500,449324860,3035,3035,3035,3035,0
|
|
20231102,164400,449324860,3035,3035,3035,3035,6222
|
|
20231102,164300,449324860,3035,3035,3035,3035,0
|
|
20231102,164200,449324860,3035,3035,3035,3035,0
|
|
20231102,164100,449324860,3035,3035,3035,3035,0
|
|
20231102,164000,449324860,3035,3035,3035,3035,0
|
|
20231102,163900,449324860,3035,3035,3035,3035,0
|
|
20231102,163800,449324860,3035,3035,3035,3035,0
|
|
20231102,163700,449324860,3035,3035,3035,3035,0
|
|
20231102,163600,449324860,3035,3035,3035,3035,0
|
|
20231102,163500,449324860,3035,3035,3035,3035,0
|
|
20231102,163400,449324860,3035,3035,3035,3035,0
|
|
20231102,163300,449324860,3035,3035,3035,3035,0
|
|
20231102,163200,449324860,3035,3035,3035,3035,0
|
|
20231102,163100,449324860,3035,3035,3035,3035,0
|
|
20231102,163000,449324860,3035,3035,3035,3035,0
|
|
20231102,162900,449324860,3035,3035,3035,3035,0
|
|
20231102,162800,449324860,3035,3035,3035,3035,0
|
|
20231102,162700,449324860,3035,3035,3035,3035,0
|
|
20231102,162600,449324860,3035,3035,3035,3035,0
|
|
20231102,162500,449324860,3035,3035,3035,3035,0
|
|
20231102,162400,449324860,3035,3035,3035,3035,0
|
|
20231102,162300,449324860,3035,3035,3035,3035,0
|
|
20231102,162200,449324860,3035,3035,3035,3035,0
|
|
20231102,162100,449324860,3035,3035,3035,3035,0
|
|
20231102,162000,449324860,3035,3035,3035,3035,0
|
|
20231102,161900,449324860,3035,3035,3035,3035,0
|
|
20231102,161800,449324860,3035,3035,3035,3035,0
|
|
20231102,161700,449324860,3035,3035,3035,3035,0
|
|
20231102,161600,449324860,3035,3035,3035,3035,0
|
|
20231102,161500,449324860,3035,3035,3035,3035,0
|
|
20231102,161400,449324860,3035,3035,3035,3035,6222
|
|
20231102,161300,449324860,3035,3035,3035,3035,0
|
|
20231102,161200,449324860,3035,3035,3035,3035,0
|
|
20231102,161100,449324860,3035,3035,3035,3035,0
|
|
20231102,161000,449324860,3035,3035,3035,3035,0
|
|
20231102,160900,449324860,3035,3035,3035,3035,0
|
|
20231102,160800,449324860,3035,3035,3035,3035,0
|
|
20231102,160700,449324860,3035,3035,3035,3035,0
|
|
20231102,160600,449324860,3035,3035,3035,3035,0
|
|
20231102,160500,449324860,3035,3035,3035,3035,0
|
|
20231102,160400,449324860,3035,3035,3035,3035,0
|
|
20231102,160300,449324860,3035,3035,3035,3035,0
|
|
20231102,160200,449324860,3035,3035,3035,3035,0
|
|
20231102,160100,449324860,3035,3035,3035,3035,0
|
|
20231102,160000,449324860,3035,3035,3035,3035,0
|
|
20231102,155900,449324860,3035,3035,3035,3035,0
|
|
20231102,155800,449324860,3035,3035,3035,3035,0
|
|
20231102,155700,449324860,3035,3035,3035,3035,0
|
|
20231102,155600,449324860,3035,3035,3035,3035,0
|
|
20231102,155500,449324860,3035,3035,3035,3035,0
|
|
20231102,155400,449324860,3035,3035,3035,3035,0
|
|
20231102,155300,449324860,3035,3035,3035,3035,0
|
|
20231102,155200,449324860,3035,3035,3035,3035,0
|
|
20231102,155100,449324860,3035,3035,3035,3035,0
|
|
20231102,155000,449324860,3035,3035,3035,3035,0
|
|
20231102,154900,449324860,3035,3035,3035,3035,0
|
|
20231102,154800,449324860,3035,3035,3035,3035,0
|
|
20231102,154700,449324860,3035,3035,3035,3035,0
|
|
20231102,154600,449324860,3035,3035,3035,3035,0
|
|
20231102,154500,449324860,3035,3035,3035,3035,0
|
|
20231102,154400,449324860,3035,3035,3035,3035,6222
|
|
20231102,154300,449324860,3035,3035,3035,3035,0
|
|
20231102,154200,449324860,3035,3035,3035,3035,0
|
|
20231102,154100,449324860,3035,3035,3035,3035,0
|
|
20231102,154000,449324860,3035,3035,3035,3035,0
|
|
20231102,153900,449324860,3035,3035,3035,3035,0
|
|
20231102,153800,449324860,3035,3035,3035,3035,0
|
|
20231102,153700,449324860,3035,3035,3035,3035,0
|
|
20231102,153600,449324860,3035,3035,3035,3035,0
|
|
20231102,153500,449324860,3035,3035,3035,3035,0
|
|
20231102,153400,449324860,3035,3035,3035,3035,0
|
|
20231102,153300,449324860,3035,3035,3035,3035,0
|
|
20231102,153200,449324860,3035,3035,3035,3035,0
|
|
20231102,153100,449324860,3035,3035,3035,3035,0
|
|
20231102,153000,449324860,3035,3035,3035,3035,6222
|
|
20231102,152900,430441090,3035,3035,3035,3035,0
|
|
20231102,152800,430441090,3035,3035,3035,3035,0
|
|
20231102,152700,430441090,3035,3035,3035,3035,0
|
|
20231102,152600,430441090,3035,3035,3035,3035,0
|
|
20231102,152500,430441090,3035,3035,3035,3035,0
|
|
20231102,152400,430441090,3035,3035,3035,3035,0
|
|
20231102,152300,430441090,3035,3035,3035,3035,0
|
|
20231102,152200,430441090,3035,3035,3035,3035,0
|
|
20231102,152100,430441090,3035,3035,3035,3035,0
|
|
20231102,152000,430441090,3035,3035,3035,3035,0
|
|
20231102,151900,430441090,3035,3035,3035,3035,0
|
|
20231102,151800,430441090,3035,3035,3035,3035,100
|
|
20231102,151700,430137590,3030,3030,3030,3030,0
|
|
20231102,151600,430137590,3030,3040,3040,3030,12
|
|
20231102,151500,430101140,3035,3035,3035,3035,2
|
|
20231102,151400,430095070,3035,3035,3035,3035,1000
|
|
20231102,151300,427060070,3035,3035,3035,3035,1600
|
|
20231102,151200,422204070,3035,3035,3035,3035,2000
|
|
20231102,151100,416134070,3035,3035,3035,3035,0
|
|
20231102,151000,416134070,3035,3035,3035,3035,0
|
|
20231102,150900,416134070,3035,3035,3035,3035,302
|
|
20231102,150800,415217500,3035,3035,3035,3035,0
|
|
20231102,150700,415217500,3035,3035,3035,3035,0
|
|
20231102,150600,415217500,3035,3035,3035,3035,0
|
|
20231102,150500,415217500,3035,3035,3035,3035,0
|
|
20231102,150400,415217500,3035,3035,3035,3035,0
|
|
20231102,150300,415217500,3035,3035,3035,3035,200
|
|
20231102,150200,414610500,3035,3035,3035,3035,0
|
|
20231102,150100,414610500,3035,3035,3035,3035,0
|
|
20231102,150000,414610500,3035,3035,3035,3035,45
|
|
20231102,145900,414473925,3035,3040,3040,3035,35
|
|
20231102,145800,414367650,3035,3035,3035,3035,0
|
|
20231102,145700,414367650,3035,3035,3035,3035,300
|
|
20231102,145600,413457150,3035,3035,3035,3035,0
|
|
20231102,145500,413457150,3035,3035,3035,3035,0
|
|
20231102,145400,413457150,3035,3035,3035,3035,0
|
|
20231102,145300,413457150,3035,3035,3035,3035,0
|
|
20231102,145200,413457150,3035,3035,3035,3035,0
|
|
20231102,145100,413457150,3035,3035,3035,3035,800
|
|
20231102,145000,411029150,3035,3035,3035,3035,0
|
|
20231102,144900,411029150,3035,3035,3035,3035,500
|
|
20231102,144800,409511650,3035,3040,3040,3035,53
|
|
20231102,144700,409350780,3040,3040,3040,3040,500
|
|
20231102,144600,407830780,3040,3040,3040,3040,0
|
|
20231102,144500,407830780,3040,3040,3040,3040,0
|
|
20231102,144400,407830780,3040,3040,3040,3040,1
|
|
20231102,144300,407827740,3040,3035,3040,3035,1346
|
|
20231102,144200,403738615,3035,3035,3035,3035,0
|
|
20231102,144100,403738615,3035,3035,3035,3035,0
|
|
20231102,144000,403738615,3035,3035,3035,3035,37
|
|
20231102,143900,403626320,3035,3035,3035,3035,0
|
|
20231102,143800,403626320,3035,3035,3035,3035,6
|
|
20231102,143700,403608110,3030,3030,3030,3030,0
|
|
20231102,143600,403608110,3030,3030,3030,3030,0
|
|
20231102,143500,403608110,3030,3030,3030,3030,0
|
|
20231102,143400,403608110,3030,3030,3030,3030,0
|
|
20231102,143300,403608110,3030,3030,3030,3030,1
|
|
20231102,143200,403605080,3030,3030,3030,3030,0
|
|
20231102,143100,403605080,3030,3030,3030,3030,500
|
|
20231102,143000,402090080,3030,3030,3030,3030,340
|
|
20231102,142900,401059880,3035,3035,3035,3035,0
|
|
20231102,142800,401059880,3035,3035,3035,3035,0
|
|
20231102,142700,401059880,3035,3035,3035,3035,906
|
|
20231102,142600,398310170,3035,3035,3035,3035,44
|
|
20231102,142500,398176630,3040,3040,3040,3040,0
|
|
20231102,142400,398176630,3040,3040,3040,3040,0
|
|
20231102,142300,398176630,3040,3035,3040,3035,400
|
|
20231102,142200,396960880,3035,3035,3035,3035,100
|
|
20231102,142100,396657380,3035,3035,3035,3035,1000
|
|
20231102,142000,393622380,3035,3035,3035,3035,0
|
|
20231102,141900,393622380,3035,3035,3035,3035,50
|
|
20231102,141800,393470630,3035,3035,3035,3035,150
|
|
20231102,141700,393015380,3040,3040,3040,3040,616
|
|
20231102,141600,391142740,3035,3030,3035,3030,2
|
|
20231102,141500,391136675,3030,3030,3030,3030,280
|
|
20231102,141400,390288275,3035,3035,3035,3035,0
|
|
20231102,141300,390288275,3035,3035,3035,3035,0
|
|
20231102,141200,390288275,3035,3035,3035,3035,601
|
|
20231102,141100,388464240,3035,3035,3035,3035,110
|
|
20231102,141000,388130390,3030,3030,3030,3030,0
|
|
20231102,140900,388130390,3030,3030,3030,3030,100
|
|
20231102,140800,387827390,3030,3030,3030,3030,1
|
|
20231102,140700,387824360,3035,3035,3035,3035,1000
|
|
20231102,140600,384789360,3030,3030,3030,3030,0
|
|
20231102,140500,384789360,3030,3030,3030,3030,0
|
|
20231102,140400,384789360,3030,3030,3030,3030,0
|
|
20231102,140300,384789360,3030,3030,3030,3030,1074
|
|
20231102,140200,381535140,3025,3025,3025,3025,0
|
|
20231102,140100,381535140,3025,3025,3025,3025,0
|
|
20231102,140000,381535140,3025,3025,3025,3025,0
|
|
20231102,135900,381535140,3025,3025,3025,3025,0
|
|
20231102,135800,381535140,3025,3025,3025,3025,0
|
|
20231102,135700,381535140,3025,3025,3025,3025,1000
|
|
20231102,135600,378510140,3025,3025,3025,3025,0
|
|
20231102,135500,378510140,3025,3025,3025,3025,1002
|
|
20231102,135400,375479090,3030,3030,3030,3030,0
|
|
20231102,135300,375479090,3030,3030,3030,3030,2
|
|
20231102,135200,375473030,3030,3030,3030,3030,0
|
|
20231102,135100,375473030,3030,3030,3030,3030,0
|
|
20231102,135000,375473030,3030,3030,3030,3030,1498
|
|
20231102,134900,370934090,3025,3025,3025,3025,0
|
|
20231102,134800,370934090,3025,3025,3025,3025,0
|
|
20231102,134700,370934090,3025,3025,3025,3025,0
|
|
20231102,134600,370934090,3025,3025,3025,3025,0
|
|
20231102,134500,370934090,3025,3025,3025,3025,1
|
|
20231102,134400,370931065,3025,3025,3025,3025,0
|
|
20231102,134300,370931065,3025,3030,3030,3025,1500
|
|
20231102,134200,366393380,3025,3025,3025,3025,0
|
|
20231102,134100,366393380,3025,3025,3025,3025,0
|
|
20231102,134000,366393380,3025,3025,3025,3025,0
|
|
20231102,133900,366393380,3025,3025,3025,3025,0
|
|
20231102,133800,366393380,3025,3025,3025,3025,0
|
|
20231102,133700,366393380,3025,3025,3025,3025,25
|
|
20231102,133600,366317755,3020,3020,3020,3020,0
|
|
20231102,133500,366317755,3020,3030,3030,3020,2001
|
|
20231102,133400,360263260,3035,3035,3035,3035,0
|
|
20231102,133300,360263260,3035,3035,3035,3035,0
|
|
20231102,133200,360263260,3035,3035,3035,3035,0
|
|
20231102,133100,360263260,3035,3035,3035,3035,0
|
|
20231102,133000,360263260,3035,3035,3035,3035,0
|
|
20231102,132900,360263260,3035,3035,3035,3035,0
|
|
20231102,132800,360263260,3035,3035,3035,3035,0
|
|
20231102,132700,360263260,3035,3035,3035,3035,0
|
|
20231102,132600,360263260,3035,3035,3035,3035,0
|
|
20231102,132500,360263260,3035,3035,3035,3035,0
|
|
20231102,132400,360263260,3035,3035,3035,3035,80
|
|
20231102,132300,360020460,3030,3030,3030,3030,0
|
|
20231102,132200,360020460,3030,3030,3030,3030,0
|
|
20231102,132100,360020460,3030,3030,3030,3030,0
|
|
20231102,132000,360020460,3030,3030,3030,3030,0
|
|
20231102,131900,360020460,3030,3030,3030,3030,828
|
|
20231102,131800,357511620,3025,3025,3025,3025,0
|
|
20231102,131700,357511620,3025,3025,3025,3025,0
|
|
20231102,131600,357511620,3025,3025,3025,3025,0
|
|
20231102,131500,357511620,3025,3025,3025,3025,0
|
|
20231102,131400,357511620,3025,3025,3025,3025,0
|
|
20231102,131300,357511620,3025,3030,3030,3025,1489
|
|
20231102,131200,353007390,3035,3035,3035,3035,0
|
|
20231102,131100,353007390,3035,3035,3035,3035,0
|
|
20231102,131000,353007390,3035,3035,3035,3035,1
|
|
20231102,130900,353004355,3040,3040,3040,3040,0
|
|
20231102,130800,353004355,3040,3040,3040,3040,0
|
|
20231102,130700,353004355,3040,3040,3040,3040,0
|
|
20231102,130600,353004355,3040,3040,3040,3040,0
|
|
20231102,130500,353004355,3040,3040,3040,3040,1
|
|
20231102,130400,353001315,3035,3035,3035,3035,2895
|
|
20231102,130300,344214990,3035,3035,3035,3035,0
|
|
20231102,130200,344214990,3035,3035,3035,3035,0
|
|
20231102,130100,344214990,3035,3035,3035,3035,5
|
|
20231102,130000,344199815,3040,3040,3040,3040,0
|
|
20231102,125900,344199815,3040,3040,3040,3040,32
|
|
20231102,125800,344102535,3040,3040,3040,3040,0
|
|
20231102,125700,344102535,3040,3040,3040,3040,0
|
|
20231102,125600,344102535,3040,3040,3040,3040,6
|
|
20231102,125500,344084295,3040,3040,3040,3040,0
|
|
20231102,125400,344084295,3040,3040,3040,3040,0
|
|
20231102,125300,344084295,3040,3040,3040,3040,0
|
|
20231102,125200,344084295,3040,3045,3045,3040,7
|
|
20231102,125100,344062985,3045,3045,3045,3045,330
|
|
20231102,125000,343058135,3040,3040,3040,3040,0
|
|
20231102,124900,343058135,3040,3040,3040,3040,155
|
|
20231102,124800,342586935,3040,3040,3040,3040,0
|
|
20231102,124700,342586935,3040,3040,3040,3040,7
|
|
20231102,124600,342565655,3040,3040,3040,3040,0
|
|
20231102,124500,342565655,3040,3040,3040,3040,1
|
|
20231102,124400,342562615,3040,3040,3040,3040,47
|
|
20231102,124300,342419735,3035,3035,3040,3035,601
|
|
20231102,124200,340595695,3040,3040,3040,3040,1
|
|
20231102,124100,340592655,3040,3040,3040,3040,1
|
|
20231102,124000,340589615,3040,3040,3040,3040,1
|
|
20231102,123900,340586575,3040,3035,3040,3035,11
|
|
20231102,123800,340553140,3040,3040,3040,3040,329
|
|
20231102,123700,339552980,3040,3040,3040,3040,0
|
|
20231102,123600,339552980,3040,3040,3040,3040,0
|
|
20231102,123500,339552980,3040,3040,3040,3040,13
|
|
20231102,123400,339513460,3040,3040,3040,3040,1
|
|
20231102,123300,339510420,3040,3040,3040,3040,3
|
|
20231102,123200,339501300,3040,3040,3040,3040,0
|
|
20231102,123100,339501300,3040,3040,3040,3040,5
|
|
20231102,123000,339486100,3035,3035,3035,3035,0
|
|
20231102,122900,339486100,3035,3035,3035,3035,1500
|
|
20231102,122800,334933600,3035,3035,3035,3035,1
|
|
20231102,122700,334930565,3040,3040,3040,3040,0
|
|
20231102,122600,334930565,3040,3040,3040,3040,0
|
|
20231102,122500,334930565,3040,3040,3040,3040,0
|
|
20231102,122400,334930565,3040,3040,3040,3040,0
|
|
20231102,122300,334930565,3040,3040,3040,3040,4
|
|
20231102,122200,334918405,3030,3030,3030,3030,0
|
|
20231102,122100,334918405,3030,3030,3030,3030,0
|
|
20231102,122000,334918405,3030,3030,3030,3030,0
|
|
20231102,121900,334918405,3030,3030,3030,3030,500
|
|
20231102,121800,333403405,3030,3030,3030,3030,2000
|
|
20231102,121700,327343405,3030,3030,3030,3030,0
|
|
20231102,121600,327343405,3030,3030,3030,3030,0
|
|
20231102,121500,327343405,3030,3030,3030,3030,0
|
|
20231102,121400,327343405,3030,3030,3030,3030,0
|
|
20231102,121300,327343405,3030,3030,3030,3030,0
|
|
20231102,121200,327343405,3030,3030,3030,3030,0
|
|
20231102,121100,327343405,3030,3030,3030,3030,3
|
|
20231102,121000,327334315,3040,3040,3040,3040,0
|
|
20231102,120900,327334315,3040,3040,3040,3040,32
|
|
20231102,120800,327237035,3035,3035,3035,3035,50
|
|
20231102,120700,327085285,3045,3045,3045,3045,0
|
|
20231102,120600,327085285,3045,3045,3045,3045,18
|
|
20231102,120500,327030475,3045,3045,3045,3045,0
|
|
20231102,120400,327030475,3045,3045,3045,3045,2
|
|
20231102,120300,327024385,3030,3030,3030,3030,0
|
|
20231102,120200,327024385,3030,3040,3040,3030,384
|
|
20231102,120100,325859025,3040,3040,3040,3040,6
|
|
20231102,120000,325840785,3030,3030,3030,3030,30
|
|
20231102,115900,325749885,3030,3030,3030,3030,0
|
|
20231102,115800,325749885,3030,3030,3030,3030,0
|
|
20231102,115700,325749885,3030,3030,3030,3030,0
|
|
20231102,115600,325749885,3030,3030,3030,3030,0
|
|
20231102,115500,325749885,3030,3030,3030,3030,0
|
|
20231102,115400,325749885,3030,3030,3030,3030,0
|
|
20231102,115300,325749885,3030,3040,3040,3030,11
|
|
20231102,115200,325716455,3030,3030,3030,3030,0
|
|
20231102,115100,325716455,3030,3030,3030,3030,1000
|
|
20231102,115000,322686455,3030,3030,3030,3030,1140
|
|
20231102,114900,319232255,3035,3035,3035,3035,977
|
|
20231102,114800,316267060,3035,3035,3035,3035,1
|
|
20231102,114700,316264025,3035,3035,3035,3035,0
|
|
20231102,114600,316264025,3035,3035,3035,3035,0
|
|
20231102,114500,316264025,3035,3035,3035,3035,0
|
|
20231102,114400,316264025,3035,3035,3035,3035,3843
|
|
20231102,114300,304600520,3040,3040,3040,3040,0
|
|
20231102,114200,304600520,3040,3040,3040,3040,0
|
|
20231102,114100,304600520,3040,3040,3040,3040,0
|
|
20231102,114000,304600520,3040,3040,3040,3040,960
|
|
20231102,113900,301682120,3045,3045,3045,3045,89
|
|
20231102,113800,301411115,3040,3040,3040,3040,0
|
|
20231102,113700,301411115,3040,3040,3040,3040,1
|
|
20231102,113600,301408075,3040,3040,3040,3040,100
|
|
20231102,113500,301104075,3045,3045,3045,3045,58
|
|
20231102,113400,300927465,3045,3045,3045,3045,0
|
|
20231102,113300,300927465,3045,3045,3045,3045,32
|
|
20231102,113200,300830025,3045,3040,3045,3040,3007
|
|
20231102,113100,291673725,3045,3045,3045,3045,0
|
|
20231102,113000,291673725,3045,3045,3045,3045,900
|
|
20231102,112900,288933225,3045,3045,3045,3045,101
|
|
20231102,112800,288625680,3045,3050,3050,3045,136
|
|
20231102,112700,288211400,3050,3045,3050,3045,1000
|
|
20231102,112600,285162735,3050,3050,3050,3050,2127
|
|
20231102,112500,278675385,3050,3045,3050,3040,9263
|
|
20231102,112400,250466370,3040,3040,3040,3040,2607
|
|
20231102,112300,242541090,3040,3040,3040,3040,1033
|
|
20231102,112200,239400770,3040,3040,3040,3040,0
|
|
20231102,112100,239400770,3040,3040,3040,3040,10
|
|
20231102,112000,239370370,3040,3040,3040,3040,0
|
|
20231102,111900,239370370,3040,3040,3040,3040,1911
|
|
20231102,111800,233560930,3030,3030,3030,3030,0
|
|
20231102,111700,233560930,3030,3030,3030,3030,0
|
|
20231102,111600,233560930,3030,3030,3030,3030,2079
|
|
20231102,111500,227261560,3030,3030,3030,3030,0
|
|
20231102,111400,227261560,3030,3030,3030,3030,1500
|
|
20231102,111300,222716560,3040,3040,3040,3040,87
|
|
20231102,111200,222452080,3040,3040,3040,3040,38
|
|
20231102,111100,222336560,3035,3035,3035,3035,0
|
|
20231102,111000,222336560,3035,3035,3035,3035,30
|
|
20231102,110900,222245510,3035,3040,3040,3035,1020
|
|
20231102,110800,219144810,3035,3040,3040,3035,72
|
|
20231102,110700,218926160,3040,3040,3040,3040,268
|
|
20231102,110600,218111440,3045,3045,3045,3045,1000
|
|
20231102,110500,215066440,3040,3040,3040,3040,50
|
|
20231102,110400,214914440,3035,3035,3035,3035,0
|
|
20231102,110300,214914440,3035,3035,3035,3035,0
|
|
20231102,110200,214914440,3035,3035,3035,3035,0
|
|
20231102,110100,214914440,3035,3035,3035,3035,0
|
|
20231102,110000,214914440,3035,3035,3035,3035,0
|
|
20231102,105900,214914440,3035,3040,3040,3035,4372
|
|
20231102,105800,201627410,3035,3035,3035,3035,1
|
|
20231102,105700,201624375,3035,3035,3035,3035,0
|
|
20231102,105600,201624375,3035,3035,3035,3035,100
|
|
20231102,105500,201320875,3035,3035,3035,3035,783
|
|
20231102,105400,198944470,3030,3030,3030,3030,0
|
|
20231102,105300,198944470,3030,3030,3030,3030,0
|
|
20231102,105200,198944470,3030,3030,3030,3030,268
|
|
20231102,105100,198132430,3030,3030,3030,3030,0
|
|
20231102,105000,198132430,3030,3030,3030,3030,2
|
|
20231102,104900,198126370,3035,3035,3035,3030,161
|
|
20231102,104800,197637740,3030,3030,3030,3030,0
|
|
20231102,104700,197637740,3030,3030,3030,3030,0
|
|
20231102,104600,197637740,3030,3030,3030,3030,0
|
|
20231102,104500,197637740,3030,3040,3040,3030,284
|
|
20231102,104400,196776220,3040,3040,3040,3040,0
|
|
20231102,104300,196776220,3040,3040,3040,3040,3053
|
|
20231102,104200,187495100,3035,3035,3035,3035,17
|
|
20231102,104100,187443505,3030,3035,3035,3030,183
|
|
20231102,104000,186888600,3035,3030,3035,3030,1660
|
|
20231102,103900,181851185,3030,3030,3030,3030,13
|
|
20231102,103800,181811795,3030,3030,3030,3030,0
|
|
20231102,103700,181811795,3030,3030,3030,3030,0
|
|
20231102,103600,181811795,3030,3030,3030,3030,99
|
|
20231102,103500,181511825,3030,3030,3030,3030,1
|
|
20231102,103400,181508795,3030,3030,3030,3030,0
|
|
20231102,103300,181508795,3030,3030,3030,3030,0
|
|
20231102,103200,181508795,3030,3030,3030,3030,0
|
|
20231102,103100,181508795,3030,3030,3030,3030,801
|
|
20231102,103000,179081765,3030,3035,3035,3030,247
|
|
20231102,102900,178333120,3035,3035,3035,3035,1
|
|
20231102,102800,178330085,3025,3025,3025,3025,0
|
|
20231102,102700,178330085,3025,3025,3025,3025,199
|
|
20231102,102600,177728110,3035,3035,3035,3035,0
|
|
20231102,102500,177728110,3035,3035,3035,3035,22
|
|
20231102,102400,177661340,3030,3030,3030,3030,0
|
|
20231102,102300,177661340,3030,3030,3030,3030,0
|
|
20231102,102200,177661340,3030,3030,3030,3030,68
|
|
20231102,102100,177455300,3030,3035,3035,3030,6
|
|
20231102,102000,177437110,3025,3030,3030,3025,476
|
|
20231102,101900,175994890,3030,3030,3030,3030,14
|
|
20231102,101800,175952470,3035,3035,3035,3035,168
|
|
20231102,101700,175442590,3035,3035,3035,3035,1
|
|
20231102,101600,175439555,3035,3035,3035,3035,0
|
|
20231102,101500,175439555,3035,3035,3035,3035,7
|
|
20231102,101400,175418310,3040,3040,3040,3040,0
|
|
20231102,101300,175418310,3040,3040,3040,3040,173
|
|
20231102,101200,174892390,3040,3040,3040,3040,2800
|
|
20231102,101100,166380390,3035,3040,3040,3035,2768
|
|
20231102,101000,157967010,3040,3040,3040,3040,3059
|
|
20231102,100900,148667650,3040,3040,3040,3040,0
|
|
20231102,100800,148667650,3040,3040,3040,3040,200
|
|
20231102,100700,148059650,3035,3035,3035,3035,106
|
|
20231102,100600,147737940,3040,3040,3040,3040,0
|
|
20231102,100500,147737940,3040,3040,3040,3040,1
|
|
20231102,100400,147734900,3035,3035,3035,3035,954
|
|
20231102,100300,144839510,3035,3035,3035,3035,0
|
|
20231102,100200,144839510,3035,3035,3035,3035,0
|
|
20231102,100100,144839510,3035,3035,3035,3035,494
|
|
20231102,100000,143340220,3035,3035,3035,3035,3307
|
|
20231102,095900,133303475,3035,3035,3035,3035,0
|
|
20231102,095800,133303475,3035,3035,3035,3035,0
|
|
20231102,095700,133303475,3035,3030,3035,3025,2851
|
|
20231102,095600,124657690,3025,3030,3030,3025,849
|
|
20231102,095500,122085245,3025,3025,3025,3025,1792
|
|
20231102,095400,116664445,3025,3025,3025,3025,0
|
|
20231102,095300,116664445,3025,3020,3025,3020,67
|
|
20231102,095200,116461970,3020,3020,3020,3020,13
|
|
20231102,095100,116422710,3020,3020,3020,3020,0
|
|
20231102,095000,116422710,3020,3020,3020,3020,229
|
|
20231102,094900,115731130,3020,3020,3020,3020,0
|
|
20231102,094800,115731130,3020,3020,3020,3020,0
|
|
20231102,094700,115731130,3020,3020,3020,3020,429
|
|
20231102,094600,114435550,3020,3020,3020,3020,727
|
|
20231102,094500,112240010,3020,3025,3025,3020,346
|
|
20231102,094400,111193880,3025,3025,3025,3025,5
|
|
20231102,094300,111178755,3025,3025,3025,3025,16
|
|
20231102,094200,111130355,3025,3030,3030,3025,86
|
|
20231102,094100,110869800,3025,3030,3030,3025,1362
|
|
20231102,094000,106743100,3030,3030,3030,3030,579
|
|
20231102,093900,104988730,3025,3025,3025,3025,0
|
|
20231102,093800,104988730,3025,3025,3025,3025,0
|
|
20231102,093700,104988730,3025,3020,3025,3020,226
|
|
20231102,093600,104305210,3030,3030,3030,3030,0
|
|
20231102,093500,104305210,3030,3025,3030,3025,1171
|
|
20231102,093400,100762750,3025,3025,3025,3020,84
|
|
20231102,093300,100509025,3020,3025,3025,3020,258
|
|
20231102,093200,99729785,3025,3025,3025,3020,297
|
|
20231102,093100,98832235,3025,3020,3025,3020,20
|
|
20231102,093000,98771810,3020,3020,3020,3020,10
|
|
20231102,092900,98741610,3025,3025,3025,3025,0
|
|
20231102,092800,98741610,3025,3020,3025,3020,13
|
|
20231102,092700,98702345,3025,3025,3025,3020,96
|
|
20231102,092600,98411970,3025,3025,3025,3020,124
|
|
20231102,092500,98036890,3025,3025,3025,3025,0
|
|
20231102,092400,98036890,3025,3020,3025,3020,81
|
|
20231102,092300,97791960,3030,3030,3030,3030,0
|
|
20231102,092200,97791960,3030,3030,3030,3030,26
|
|
20231102,092100,97713180,3015,3025,3025,3015,7
|
|
20231102,092000,97692025,3025,3030,3030,3025,67
|
|
20231102,091900,97489090,3030,3030,3030,3030,1725
|
|
20231102,091800,92262340,3025,3020,3025,3020,614
|
|
20231102,091700,90405030,3025,3030,3030,3020,484
|
|
20231102,091600,88940810,3025,3025,3025,3025,0
|
|
20231102,091500,88940810,3025,3025,3025,3025,45
|
|
20231102,091400,88804685,3025,3025,3025,3025,21
|
|
20231102,091300,88741160,3025,3030,3030,3025,200
|
|
20231102,091200,88136155,3030,3035,3035,3025,81
|
|
20231102,091100,87890460,3025,3035,3035,3025,3771
|
|
20231102,091000,76460415,3020,3015,3030,3015,6880
|
|
20231102,090900,55643340,3020,3025,3025,3020,81
|
|
20231102,090800,55398590,3025,3025,3025,3025,2618
|
|
20231102,090700,47479140,3010,3010,3025,3010,1027
|
|
20231102,090600,44376880,3010,3025,3025,3005,2857
|
|
20231102,090500,35738690,3010,3000,3025,3000,5506
|
|
20231102,090400,19154830,3000,3000,3000,3000,400
|
|
20231102,090300,17954830,3010,3010,3010,3010,0
|
|
20231102,090200,17954830,3010,3005,3010,3005,2040
|
|
20231102,090100,11819430,3005,3000,3015,3000,1358
|
|
20231102,090000,7733545,3015,2995,3015,2995,2579
|