677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,201400,873671045,3080,3080,3080,3080,3253
|
|
20231108,201300,873671045,3080,3080,3080,3080,0
|
|
20231108,201200,873671045,3080,3080,3080,3080,0
|
|
20231108,201100,873671045,3080,3080,3080,3080,0
|
|
20231108,201000,873671045,3080,3080,3080,3080,0
|
|
20231108,200900,873671045,3080,3080,3080,3080,0
|
|
20231108,200800,873671045,3080,3080,3080,3080,0
|
|
20231108,200700,873671045,3080,3080,3080,3080,0
|
|
20231108,200600,873671045,3080,3080,3080,3080,0
|
|
20231108,200500,873671045,3080,3080,3080,3080,0
|
|
20231108,200400,873671045,3080,3080,3080,3080,0
|
|
20231108,200300,873671045,3080,3080,3080,3080,0
|
|
20231108,200200,873671045,3080,3080,3080,3080,0
|
|
20231108,200100,873671045,3080,3080,3080,3080,0
|
|
20231108,200000,873671045,3080,3080,3080,3080,0
|
|
20231108,195900,873671045,3080,3080,3080,3080,0
|
|
20231108,195800,873671045,3080,3080,3080,3080,0
|
|
20231108,195700,873671045,3080,3080,3080,3080,0
|
|
20231108,195600,873671045,3080,3080,3080,3080,0
|
|
20231108,195500,873671045,3080,3080,3080,3080,0
|
|
20231108,195400,873671045,3080,3080,3080,3080,0
|
|
20231108,195300,873671045,3080,3080,3080,3080,0
|
|
20231108,195200,873671045,3080,3080,3080,3080,0
|
|
20231108,195100,873671045,3080,3080,3080,3080,0
|
|
20231108,195000,873671045,3080,3080,3080,3080,0
|
|
20231108,194900,873671045,3080,3080,3080,3080,0
|
|
20231108,194800,873671045,3080,3080,3080,3080,0
|
|
20231108,194700,873671045,3080,3080,3080,3080,0
|
|
20231108,194600,873671045,3080,3080,3080,3080,0
|
|
20231108,194500,873671045,3080,3080,3080,3080,0
|
|
20231108,194400,873671045,3080,3080,3080,3080,3253
|
|
20231108,194300,873671045,3080,3080,3080,3080,0
|
|
20231108,194200,873671045,3080,3080,3080,3080,0
|
|
20231108,194100,873671045,3080,3080,3080,3080,0
|
|
20231108,194000,873671045,3080,3080,3080,3080,0
|
|
20231108,193900,873671045,3080,3080,3080,3080,0
|
|
20231108,193800,873671045,3080,3080,3080,3080,0
|
|
20231108,193700,873671045,3080,3080,3080,3080,0
|
|
20231108,193600,873671045,3080,3080,3080,3080,0
|
|
20231108,193500,873671045,3080,3080,3080,3080,0
|
|
20231108,193400,873671045,3080,3080,3080,3080,0
|
|
20231108,193300,873671045,3080,3080,3080,3080,0
|
|
20231108,193200,873671045,3080,3080,3080,3080,0
|
|
20231108,193100,873671045,3080,3080,3080,3080,0
|
|
20231108,193000,873671045,3080,3080,3080,3080,0
|
|
20231108,192900,873671045,3080,3080,3080,3080,0
|
|
20231108,192800,873671045,3080,3080,3080,3080,0
|
|
20231108,192700,873671045,3080,3080,3080,3080,0
|
|
20231108,192600,873671045,3080,3080,3080,3080,0
|
|
20231108,192500,873671045,3080,3080,3080,3080,0
|
|
20231108,192400,873671045,3080,3080,3080,3080,0
|
|
20231108,192300,873671045,3080,3080,3080,3080,0
|
|
20231108,192200,873671045,3080,3080,3080,3080,0
|
|
20231108,192100,873671045,3080,3080,3080,3080,0
|
|
20231108,192000,873671045,3080,3080,3080,3080,0
|
|
20231108,191900,873671045,3080,3080,3080,3080,0
|
|
20231108,191800,873671045,3080,3080,3080,3080,0
|
|
20231108,191700,873671045,3080,3080,3080,3080,0
|
|
20231108,191600,873671045,3080,3080,3080,3080,0
|
|
20231108,191500,873671045,3080,3080,3080,3080,0
|
|
20231108,191400,873671045,3080,3080,3080,3080,3253
|
|
20231108,191300,873671045,3080,3080,3080,3080,0
|
|
20231108,191200,873671045,3080,3080,3080,3080,0
|
|
20231108,191100,873671045,3080,3080,3080,3080,0
|
|
20231108,191000,873671045,3080,3080,3080,3080,0
|
|
20231108,190900,873671045,3080,3080,3080,3080,0
|
|
20231108,190800,873671045,3080,3080,3080,3080,0
|
|
20231108,190700,873671045,3080,3080,3080,3080,0
|
|
20231108,190600,873671045,3080,3080,3080,3080,0
|
|
20231108,190500,873671045,3080,3080,3080,3080,0
|
|
20231108,190400,873671045,3080,3080,3080,3080,0
|
|
20231108,190300,873671045,3080,3080,3080,3080,0
|
|
20231108,190200,873671045,3080,3080,3080,3080,0
|
|
20231108,190100,873671045,3080,3080,3080,3080,0
|
|
20231108,190000,873671045,3080,3080,3080,3080,0
|
|
20231108,185900,873671045,3080,3080,3080,3080,0
|
|
20231108,185800,873671045,3080,3080,3080,3080,0
|
|
20231108,185700,873671045,3080,3080,3080,3080,0
|
|
20231108,185600,873671045,3080,3080,3080,3080,0
|
|
20231108,185500,873671045,3080,3080,3080,3080,0
|
|
20231108,185400,873671045,3080,3080,3080,3080,0
|
|
20231108,185300,873671045,3080,3080,3080,3080,0
|
|
20231108,185200,873671045,3080,3080,3080,3080,0
|
|
20231108,185100,873671045,3080,3080,3080,3080,0
|
|
20231108,185000,873671045,3080,3080,3080,3080,0
|
|
20231108,184900,873671045,3080,3080,3080,3080,0
|
|
20231108,184800,873671045,3080,3080,3080,3080,0
|
|
20231108,184700,873671045,3080,3080,3080,3080,0
|
|
20231108,184600,873671045,3080,3080,3080,3080,0
|
|
20231108,184500,873671045,3080,3080,3080,3080,0
|
|
20231108,184400,873671045,3080,3080,3080,3080,3253
|
|
20231108,184300,873671045,3080,3080,3080,3080,0
|
|
20231108,184200,873671045,3080,3080,3080,3080,0
|
|
20231108,184100,873671045,3080,3080,3080,3080,0
|
|
20231108,184000,873671045,3080,3080,3080,3080,0
|
|
20231108,183900,873671045,3080,3080,3080,3080,0
|
|
20231108,183800,873671045,3080,3080,3080,3080,0
|
|
20231108,183700,873671045,3080,3080,3080,3080,0
|
|
20231108,183600,873671045,3080,3080,3080,3080,0
|
|
20231108,183500,873671045,3080,3080,3080,3080,0
|
|
20231108,183400,873671045,3080,3080,3080,3080,0
|
|
20231108,183300,873671045,3080,3080,3080,3080,0
|
|
20231108,183200,873671045,3080,3080,3080,3080,0
|
|
20231108,183100,873671045,3080,3080,3080,3080,0
|
|
20231108,183000,873671045,3080,3080,3080,3080,0
|
|
20231108,182900,873671045,3080,3080,3080,3080,0
|
|
20231108,182800,873671045,3080,3080,3080,3080,0
|
|
20231108,182700,873671045,3080,3080,3080,3080,0
|
|
20231108,182600,873671045,3080,3080,3080,3080,0
|
|
20231108,182500,873671045,3080,3080,3080,3080,0
|
|
20231108,182400,873671045,3080,3080,3080,3080,0
|
|
20231108,182300,873671045,3080,3080,3080,3080,0
|
|
20231108,182200,873671045,3080,3080,3080,3080,0
|
|
20231108,182100,873671045,3080,3080,3080,3080,0
|
|
20231108,182000,873671045,3080,3080,3080,3080,0
|
|
20231108,181900,873671045,3080,3080,3080,3080,0
|
|
20231108,181800,873671045,3080,3080,3080,3080,0
|
|
20231108,181700,873671045,3080,3080,3080,3080,0
|
|
20231108,181600,873671045,3080,3080,3080,3080,0
|
|
20231108,181500,873671045,3080,3080,3080,3080,0
|
|
20231108,181400,873671045,3080,3080,3080,3080,3253
|
|
20231108,181300,873671045,3080,3080,3080,3080,0
|
|
20231108,181200,873671045,3080,3080,3080,3080,0
|
|
20231108,181100,873671045,3080,3080,3080,3080,0
|
|
20231108,181000,873671045,3080,3080,3080,3080,0
|
|
20231108,180900,873671045,3080,3080,3080,3080,0
|
|
20231108,180800,873671045,3080,3080,3080,3080,0
|
|
20231108,180700,873671045,3080,3080,3080,3080,0
|
|
20231108,180600,873671045,3080,3080,3080,3080,0
|
|
20231108,180500,873671045,3080,3080,3080,3080,0
|
|
20231108,180400,873671045,3080,3080,3080,3080,0
|
|
20231108,180300,873671045,3080,3080,3080,3080,0
|
|
20231108,180200,873671045,3080,3080,3080,3080,0
|
|
20231108,180100,873671045,3080,3080,3080,3080,0
|
|
20231108,180000,873671045,3080,3080,3080,3080,0
|
|
20231108,175900,873671045,3080,3080,3080,3080,0
|
|
20231108,175800,873671045,3080,3080,3080,3080,0
|
|
20231108,175700,873671045,3080,3080,3080,3080,0
|
|
20231108,175600,873671045,3080,3080,3080,3080,0
|
|
20231108,175500,873671045,3080,3080,3080,3080,0
|
|
20231108,175400,873671045,3080,3080,3080,3080,0
|
|
20231108,175300,873671045,3080,3080,3080,3080,0
|
|
20231108,175200,873671045,3080,3080,3080,3080,0
|
|
20231108,175100,873671045,3080,3080,3080,3080,0
|
|
20231108,175000,873671045,3080,3080,3080,3080,0
|
|
20231108,174900,873671045,3080,3080,3080,3080,0
|
|
20231108,174800,873671045,3080,3080,3080,3080,0
|
|
20231108,174700,873671045,3080,3080,3080,3080,0
|
|
20231108,174600,873671045,3080,3080,3080,3080,0
|
|
20231108,174500,873671045,3080,3080,3080,3080,0
|
|
20231108,174400,873671045,3080,3080,3080,3080,3253
|
|
20231108,174300,873671045,3080,3080,3080,3080,0
|
|
20231108,174200,873671045,3080,3080,3080,3080,0
|
|
20231108,174100,873671045,3080,3080,3080,3080,0
|
|
20231108,174000,873671045,3080,3080,3080,3080,0
|
|
20231108,173900,873671045,3080,3080,3080,3080,0
|
|
20231108,173800,873671045,3080,3080,3080,3080,0
|
|
20231108,173700,873671045,3080,3080,3080,3080,0
|
|
20231108,173600,873671045,3080,3080,3080,3080,0
|
|
20231108,173500,873671045,3080,3080,3080,3080,0
|
|
20231108,173400,873671045,3080,3080,3080,3080,0
|
|
20231108,173300,873671045,3080,3080,3080,3080,0
|
|
20231108,173200,873671045,3080,3080,3080,3080,0
|
|
20231108,173100,873671045,3080,3080,3080,3080,0
|
|
20231108,173000,873671045,3080,3080,3080,3080,0
|
|
20231108,172900,873671045,3080,3080,3080,3080,0
|
|
20231108,172800,873671045,3080,3080,3080,3080,0
|
|
20231108,172700,873671045,3080,3080,3080,3080,0
|
|
20231108,172600,873671045,3080,3080,3080,3080,0
|
|
20231108,172500,873671045,3080,3080,3080,3080,0
|
|
20231108,172400,873671045,3080,3080,3080,3080,0
|
|
20231108,172300,873671045,3080,3080,3080,3080,0
|
|
20231108,172200,873671045,3080,3080,3080,3080,0
|
|
20231108,172100,873671045,3080,3080,3080,3080,0
|
|
20231108,172000,873671045,3080,3080,3080,3080,0
|
|
20231108,171900,873671045,3080,3080,3080,3080,0
|
|
20231108,171800,873671045,3080,3080,3080,3080,0
|
|
20231108,171700,873671045,3080,3080,3080,3080,0
|
|
20231108,171600,873671045,3080,3080,3080,3080,0
|
|
20231108,171500,873671045,3080,3080,3080,3080,0
|
|
20231108,171400,873671045,3080,3080,3080,3080,3253
|
|
20231108,171300,873671045,3080,3080,3080,3080,0
|
|
20231108,171200,873671045,3080,3080,3080,3080,0
|
|
20231108,171100,873671045,3080,3080,3080,3080,0
|
|
20231108,171000,873671045,3080,3080,3080,3080,0
|
|
20231108,170900,873671045,3080,3080,3080,3080,0
|
|
20231108,170800,873671045,3080,3080,3080,3080,0
|
|
20231108,170700,873671045,3080,3080,3080,3080,0
|
|
20231108,170600,873671045,3080,3080,3080,3080,0
|
|
20231108,170500,873671045,3080,3080,3080,3080,0
|
|
20231108,170400,873671045,3080,3080,3080,3080,0
|
|
20231108,170300,873671045,3080,3080,3080,3080,0
|
|
20231108,170200,873671045,3080,3080,3080,3080,0
|
|
20231108,170100,873671045,3080,3080,3080,3080,0
|
|
20231108,170000,873671045,3080,3080,3080,3080,0
|
|
20231108,165900,873671045,3080,3080,3080,3080,0
|
|
20231108,165800,873671045,3080,3080,3080,3080,0
|
|
20231108,165700,873671045,3080,3080,3080,3080,0
|
|
20231108,165600,873671045,3080,3080,3080,3080,0
|
|
20231108,165500,873671045,3080,3080,3080,3080,0
|
|
20231108,165400,873671045,3080,3080,3080,3080,0
|
|
20231108,165300,873671045,3080,3080,3080,3080,0
|
|
20231108,165200,873671045,3080,3080,3080,3080,0
|
|
20231108,165100,873671045,3080,3080,3080,3080,0
|
|
20231108,165000,873671045,3080,3080,3080,3080,0
|
|
20231108,164900,873671045,3080,3080,3080,3080,0
|
|
20231108,164800,873671045,3080,3080,3080,3080,0
|
|
20231108,164700,873671045,3080,3080,3080,3080,0
|
|
20231108,164600,873671045,3080,3080,3080,3080,0
|
|
20231108,164500,873671045,3080,3080,3080,3080,0
|
|
20231108,164400,873671045,3080,3080,3080,3080,3253
|
|
20231108,164300,873671045,3080,3080,3080,3080,0
|
|
20231108,164200,873671045,3080,3080,3080,3080,0
|
|
20231108,164100,873671045,3080,3080,3080,3080,0
|
|
20231108,164000,873671045,3080,3080,3080,3080,0
|
|
20231108,163900,873671045,3080,3080,3080,3080,0
|
|
20231108,163800,873671045,3080,3080,3080,3080,0
|
|
20231108,163700,873671045,3080,3080,3080,3080,0
|
|
20231108,163600,873671045,3080,3080,3080,3080,0
|
|
20231108,163500,873671045,3080,3080,3080,3080,0
|
|
20231108,163400,873671045,3080,3080,3080,3080,0
|
|
20231108,163300,873671045,3080,3080,3080,3080,0
|
|
20231108,163200,873671045,3080,3080,3080,3080,0
|
|
20231108,163100,873671045,3080,3080,3080,3080,0
|
|
20231108,163000,873671045,3080,3080,3080,3080,0
|
|
20231108,162900,873671045,3080,3080,3080,3080,0
|
|
20231108,162800,873671045,3080,3080,3080,3080,0
|
|
20231108,162700,873671045,3080,3080,3080,3080,0
|
|
20231108,162600,873671045,3080,3080,3080,3080,0
|
|
20231108,162500,873671045,3080,3080,3080,3080,0
|
|
20231108,162400,873671045,3080,3080,3080,3080,0
|
|
20231108,162300,873671045,3080,3080,3080,3080,0
|
|
20231108,162200,873671045,3080,3080,3080,3080,0
|
|
20231108,162100,873671045,3080,3080,3080,3080,0
|
|
20231108,162000,873671045,3080,3080,3080,3080,0
|
|
20231108,161900,873671045,3080,3080,3080,3080,0
|
|
20231108,161800,873671045,3080,3080,3080,3080,0
|
|
20231108,161700,873671045,3080,3080,3080,3080,0
|
|
20231108,161600,873671045,3080,3080,3080,3080,0
|
|
20231108,161500,873671045,3080,3080,3080,3080,0
|
|
20231108,161400,873671045,3080,3080,3080,3080,3253
|
|
20231108,161300,873671045,3080,3080,3080,3080,0
|
|
20231108,161200,873671045,3080,3080,3080,3080,0
|
|
20231108,161100,873671045,3080,3080,3080,3080,0
|
|
20231108,161000,873671045,3080,3080,3080,3080,0
|
|
20231108,160900,873671045,3080,3080,3080,3080,0
|
|
20231108,160800,873671045,3080,3080,3080,3080,0
|
|
20231108,160700,873671045,3080,3080,3080,3080,0
|
|
20231108,160600,873671045,3080,3080,3080,3080,0
|
|
20231108,160500,873671045,3080,3080,3080,3080,0
|
|
20231108,160400,873671045,3080,3080,3080,3080,0
|
|
20231108,160300,873671045,3080,3080,3080,3080,0
|
|
20231108,160200,873671045,3080,3080,3080,3080,0
|
|
20231108,160100,873671045,3080,3080,3080,3080,0
|
|
20231108,160000,873671045,3080,3080,3080,3080,0
|
|
20231108,155900,873671045,3080,3080,3080,3080,0
|
|
20231108,155800,873671045,3080,3080,3080,3080,0
|
|
20231108,155700,873671045,3080,3080,3080,3080,0
|
|
20231108,155600,873671045,3080,3080,3080,3080,0
|
|
20231108,155500,873671045,3080,3080,3080,3080,0
|
|
20231108,155400,873671045,3080,3080,3080,3080,0
|
|
20231108,155300,873671045,3080,3080,3080,3080,0
|
|
20231108,155200,873671045,3080,3080,3080,3080,0
|
|
20231108,155100,873671045,3080,3080,3080,3080,0
|
|
20231108,155000,873671045,3080,3080,3080,3080,0
|
|
20231108,154900,873671045,3080,3080,3080,3080,0
|
|
20231108,154800,873671045,3080,3080,3080,3080,0
|
|
20231108,154700,873671045,3080,3080,3080,3080,0
|
|
20231108,154600,873671045,3080,3080,3080,3080,0
|
|
20231108,154500,873671045,3080,3080,3080,3080,0
|
|
20231108,154400,873671045,3080,3080,3080,3080,3253
|
|
20231108,154300,873671045,3080,3080,3080,3080,0
|
|
20231108,154200,873671045,3080,3080,3080,3080,0
|
|
20231108,154100,873671045,3080,3080,3080,3080,0
|
|
20231108,154000,873671045,3080,3080,3080,3080,0
|
|
20231108,153900,873671045,3080,3080,3080,3080,0
|
|
20231108,153800,873671045,3080,3080,3080,3080,0
|
|
20231108,153700,873671045,3080,3080,3080,3080,0
|
|
20231108,153600,873671045,3080,3080,3080,3080,0
|
|
20231108,153500,873671045,3080,3080,3080,3080,0
|
|
20231108,153400,873671045,3080,3080,3080,3080,0
|
|
20231108,153300,873671045,3080,3080,3080,3080,0
|
|
20231108,153200,873671045,3080,3080,3080,3080,0
|
|
20231108,153100,873671045,3080,3080,3080,3080,0
|
|
20231108,153000,873671045,3080,3080,3080,3080,3253
|
|
20231108,152900,863651805,3085,3085,3085,3085,0
|
|
20231108,152800,863651805,3085,3085,3085,3085,0
|
|
20231108,152700,863651805,3085,3085,3085,3085,0
|
|
20231108,152600,863651805,3085,3085,3085,3085,0
|
|
20231108,152500,863651805,3085,3085,3085,3085,0
|
|
20231108,152400,863651805,3085,3085,3085,3085,0
|
|
20231108,152300,863651805,3085,3085,3085,3085,0
|
|
20231108,152200,863651805,3085,3085,3085,3085,0
|
|
20231108,152100,863651805,3085,3085,3085,3085,0
|
|
20231108,152000,863651805,3085,3085,3085,3085,0
|
|
20231108,151900,863651805,3085,3075,3085,3075,310
|
|
20231108,151800,862695535,3075,3080,3085,3075,244
|
|
20231108,151700,861944210,3080,3080,3080,3080,2001
|
|
20231108,151600,855781130,3075,3075,3075,3075,533
|
|
20231108,151500,854142155,3075,3075,3075,3075,3
|
|
20231108,151400,854132930,3075,3075,3080,3075,103
|
|
20231108,151300,853816125,3075,3075,3075,3075,44
|
|
20231108,151200,853680825,3080,3070,3080,3070,230
|
|
20231108,151100,852973430,3070,3070,3070,3070,0
|
|
20231108,151000,852973430,3070,3070,3070,3070,0
|
|
20231108,150900,852973430,3070,3070,3070,3070,514
|
|
20231108,150800,851395450,3080,3080,3080,3080,0
|
|
20231108,150700,851395450,3080,3080,3080,3080,150
|
|
20231108,150600,850933450,3075,3075,3075,3075,10
|
|
20231108,150500,850902700,3070,3070,3070,3070,0
|
|
20231108,150400,850902700,3070,3070,3070,3070,1319
|
|
20231108,150300,846853370,3070,3075,3080,3070,1935
|
|
20231108,150200,840906245,3080,3080,3080,3080,0
|
|
20231108,150100,840906245,3080,3075,3080,3075,110
|
|
20231108,150000,840567945,3075,3075,3080,3075,282
|
|
20231108,145900,839699445,3070,3070,3070,3070,0
|
|
20231108,145800,839699445,3070,3075,3075,3070,909
|
|
20231108,145700,836908715,3075,3075,3075,3075,200
|
|
20231108,145600,836293715,3075,3075,3075,3075,1
|
|
20231108,145500,836290640,3075,3075,3075,3075,0
|
|
20231108,145400,836290640,3075,3075,3075,3075,0
|
|
20231108,145300,836290640,3075,3075,3075,3075,10
|
|
20231108,145200,836259890,3080,3070,3080,3070,341
|
|
20231108,145100,835213010,3070,3070,3070,3070,0
|
|
20231108,145000,835213010,3070,3070,3070,3070,0
|
|
20231108,144900,835213010,3070,3070,3070,3070,2131
|
|
20231108,144800,828670840,3070,3075,3075,3070,923
|
|
20231108,144700,825833230,3075,3075,3075,3075,520
|
|
20231108,144600,824234230,3075,3070,3075,3070,2044
|
|
20231108,144500,817955640,3070,3075,3075,3070,5076
|
|
20231108,144400,802347800,3075,3075,3075,3075,22
|
|
20231108,144300,802280150,3075,3075,3080,3075,590
|
|
20231108,144200,800463400,3075,3075,3075,3075,32
|
|
20231108,144100,800365000,3075,3080,3080,3075,120
|
|
20231108,144000,799995500,3080,3080,3080,3080,0
|
|
20231108,143900,799995500,3080,3080,3080,3080,0
|
|
20231108,143800,799995500,3080,3080,3080,3080,54
|
|
20231108,143700,799829180,3080,3080,3080,3080,11
|
|
20231108,143600,799795300,3075,3075,3075,3075,0
|
|
20231108,143500,799795300,3075,3080,3080,3075,3413
|
|
20231108,143400,789285190,3080,3080,3080,3080,122
|
|
20231108,143300,788909430,3085,3085,3085,3085,0
|
|
20231108,143200,788909430,3085,3085,3085,3085,11
|
|
20231108,143100,788875495,3085,3085,3085,3085,0
|
|
20231108,143000,788875495,3085,3085,3085,3085,0
|
|
20231108,142900,788875495,3085,3085,3085,3085,0
|
|
20231108,142800,788875495,3085,3080,3085,3080,1003
|
|
20231108,142700,785786240,3080,3080,3080,3080,999
|
|
20231108,142600,782709320,3080,3080,3080,3080,1
|
|
20231108,142500,782706240,3075,3075,3075,3075,40
|
|
20231108,142400,782583240,3075,3075,3075,3075,0
|
|
20231108,142300,782583240,3075,3075,3075,3075,452
|
|
20231108,142200,781193340,3080,3080,3080,3080,4468
|
|
20231108,142100,767431900,3080,3080,3080,3080,573
|
|
20231108,142000,765667060,3085,3085,3085,3080,1243
|
|
20231108,141900,761836570,3085,3085,3085,3085,1549
|
|
20231108,141800,757057905,3085,3090,3090,3085,206
|
|
20231108,141700,756422345,3090,3090,3090,3090,320
|
|
20231108,141600,755433545,3090,3090,3090,3090,0
|
|
20231108,141500,755433545,3090,3090,3090,3090,164
|
|
20231108,141400,754926785,3090,3090,3090,3090,512
|
|
20231108,141300,753344705,3085,3090,3090,3085,3014
|
|
20231108,141200,744046495,3090,3090,3090,3090,4
|
|
20231108,141100,744034135,3090,3090,3090,3090,0
|
|
20231108,141000,744034135,3090,3090,3090,3090,54
|
|
20231108,140900,743867275,3085,3085,3085,3085,200
|
|
20231108,140800,743250275,3090,3090,3090,3090,201
|
|
20231108,140700,742629185,3090,3090,3090,3090,2219
|
|
20231108,140600,735772475,3095,3090,3095,3090,826
|
|
20231108,140500,733219485,3090,3090,3095,3090,103
|
|
20231108,140400,732901210,3090,3090,3090,3090,11
|
|
20231108,140300,732867220,3095,3095,3095,3095,4
|
|
20231108,140200,732854840,3095,3095,3095,3095,69
|
|
20231108,140100,732641285,3095,3095,3095,3095,1
|
|
20231108,140000,732638190,3095,3095,3095,3095,3
|
|
20231108,135900,732628905,3095,3095,3095,3095,0
|
|
20231108,135800,732628905,3095,3095,3095,3095,0
|
|
20231108,135700,732628905,3095,3095,3095,3095,11
|
|
20231108,135600,732594860,3095,3095,3095,3095,0
|
|
20231108,135500,732594860,3095,3095,3095,3095,0
|
|
20231108,135400,732594860,3095,3095,3095,3095,1
|
|
20231108,135300,732591765,3090,3090,3090,3090,0
|
|
20231108,135200,732591765,3090,3090,3090,3090,1
|
|
20231108,135100,732588675,3090,3090,3090,3090,798
|
|
20231108,135000,730122855,3090,3090,3090,3090,1309
|
|
20231108,134900,726078045,3095,3095,3095,3095,66
|
|
20231108,134800,725873775,3095,3090,3095,3090,101
|
|
20231108,134700,725561680,3090,3090,3090,3090,50
|
|
20231108,134600,725407180,3095,3095,3095,3090,154
|
|
20231108,134500,724931050,3095,3095,3095,3095,0
|
|
20231108,134400,724931050,3095,3095,3095,3095,1
|
|
20231108,134300,724927955,3090,3095,3095,3090,494
|
|
20231108,134200,723401485,3095,3095,3095,3095,0
|
|
20231108,134100,723401485,3095,3095,3095,3095,9
|
|
20231108,134000,723373630,3090,3095,3095,3090,56
|
|
20231108,133900,723200560,3090,3090,3090,3090,617
|
|
20231108,133800,721294030,3085,3090,3090,3085,449
|
|
20231108,133700,719906700,3095,3090,3095,3090,303
|
|
20231108,133600,718970425,3090,3090,3095,3090,89
|
|
20231108,133500,718695410,3090,3090,3090,3090,931
|
|
20231108,133400,715818620,3095,3095,3095,3095,1
|
|
20231108,133300,715815525,3090,3095,3095,3090,42
|
|
20231108,133200,715685540,3090,3080,3090,3080,833
|
|
20231108,133100,713111765,3085,3085,3085,3085,451
|
|
20231108,133000,711720430,3085,3090,3090,3085,4987
|
|
20231108,132900,696331895,3090,3090,3090,3090,3781
|
|
20231108,132800,684648605,3095,3095,3095,3095,1
|
|
20231108,132700,684645510,3095,3095,3095,3095,50
|
|
20231108,132600,684490760,3090,3090,3090,3090,0
|
|
20231108,132500,684490760,3090,3090,3090,3090,0
|
|
20231108,132400,684490760,3090,3090,3090,3090,5
|
|
20231108,132300,684475310,3095,3095,3095,3095,1
|
|
20231108,132200,684472215,3090,3090,3090,3090,0
|
|
20231108,132100,684472215,3090,3090,3090,3090,0
|
|
20231108,132000,684472215,3090,3090,3090,3090,2500
|
|
20231108,131900,676747215,3090,3090,3090,3090,700
|
|
20231108,131800,674584215,3090,3095,3095,3090,687
|
|
20231108,131700,672458950,3090,3095,3095,3090,800
|
|
20231108,131600,669986450,3095,3095,3095,3095,0
|
|
20231108,131500,669986450,3095,3095,3095,3095,0
|
|
20231108,131400,669986450,3095,3095,3095,3095,235
|
|
20231108,131300,669259125,3095,3095,3095,3095,0
|
|
20231108,131200,669259125,3095,3095,3095,3095,0
|
|
20231108,131100,669259125,3095,3095,3095,3095,645
|
|
20231108,131000,667262850,3095,3095,3095,3090,4104
|
|
20231108,130900,654569940,3095,3095,3095,3095,100
|
|
20231108,130800,654260440,3100,3100,3100,3100,1
|
|
20231108,130700,654257340,3095,3095,3095,3095,0
|
|
20231108,130600,654257340,3095,3095,3095,3095,0
|
|
20231108,130500,654257340,3095,3095,3095,3095,0
|
|
20231108,130400,654257340,3095,3095,3095,3095,1253
|
|
20231108,130300,650379305,3095,3095,3095,3095,38
|
|
20231108,130200,650261695,3095,3095,3095,3095,785
|
|
20231108,130100,647832120,3100,3100,3100,3100,2
|
|
20231108,130000,647825920,3100,3100,3100,3100,1
|
|
20231108,125900,647822820,3100,3100,3100,3100,1
|
|
20231108,125800,647819720,3100,3100,3100,3100,2
|
|
20231108,125700,647813520,3095,3095,3095,3095,30
|
|
20231108,125600,647720670,3100,3100,3100,3100,60
|
|
20231108,125500,647534670,3100,3100,3100,3100,244
|
|
20231108,125400,646778270,3100,3095,3100,3095,1734
|
|
20231108,125300,641411000,3095,3095,3095,3095,350
|
|
20231108,125200,640327750,3095,3095,3095,3095,1
|
|
20231108,125100,640324655,3095,3095,3095,3095,0
|
|
20231108,125000,640324655,3095,3095,3095,3095,0
|
|
20231108,124900,640324655,3095,3095,3095,3095,650
|
|
20231108,124800,638312905,3090,3090,3090,3090,0
|
|
20231108,124700,638312905,3090,3090,3090,3090,0
|
|
20231108,124600,638312905,3090,3090,3090,3090,0
|
|
20231108,124500,638312905,3090,3090,3090,3090,10
|
|
20231108,124400,638282005,3090,3090,3090,3090,100
|
|
20231108,124300,637973005,3090,3090,3090,3090,58
|
|
20231108,124200,637793785,3090,3095,3095,3090,567
|
|
20231108,124100,636039170,3090,3090,3090,3090,2690
|
|
20231108,124000,627727070,3095,3100,3100,3095,583
|
|
20231108,123900,625922680,3095,3095,3095,3095,442
|
|
20231108,123800,624554690,3095,3095,3095,3095,3
|
|
20231108,123700,624545405,3095,3095,3095,3095,1408
|
|
20231108,123600,620187645,3095,3095,3095,3095,10
|
|
20231108,123500,620156695,3095,3095,3095,3095,400
|
|
20231108,123400,618918695,3095,3095,3095,3095,0
|
|
20231108,123300,618918695,3095,3095,3095,3095,100
|
|
20231108,123200,618609195,3095,3095,3095,3095,1013
|
|
20231108,123100,615473960,3095,3095,3095,3095,1
|
|
20231108,123000,615470865,3095,3095,3095,3095,130
|
|
20231108,122900,615068515,3090,3090,3090,3090,0
|
|
20231108,122800,615068515,3090,3090,3090,3090,165
|
|
20231108,122700,614558665,3090,3090,3090,3090,4
|
|
20231108,122600,614546305,3090,3090,3090,3090,1000
|
|
20231108,122500,611456305,3090,3090,3090,3090,0
|
|
20231108,122400,611456305,3090,3090,3090,3090,214
|
|
20231108,122300,610795045,3095,3090,3095,3090,6000
|
|
20231108,122200,592225060,3090,3090,3090,3090,100
|
|
20231108,122100,591916060,3090,3085,3090,3085,102
|
|
20231108,122000,591600890,3090,3090,3090,3090,150
|
|
20231108,121900,591137390,3090,3095,3095,3090,1100
|
|
20231108,121800,587733390,3095,3090,3095,3090,2
|
|
20231108,121700,587727205,3095,3095,3095,3095,0
|
|
20231108,121600,587727205,3095,3095,3095,3095,1
|
|
20231108,121500,587724110,3090,3090,3090,3090,200
|
|
20231108,121400,587106110,3095,3095,3095,3095,60
|
|
20231108,121300,586920410,3095,3095,3095,3095,100
|
|
20231108,121200,586610910,3090,3090,3090,3090,3294
|
|
20231108,121100,576432450,3095,3095,3095,3095,96
|
|
20231108,121000,576135330,3095,3095,3095,3095,5
|
|
20231108,120900,576119855,3095,3090,3095,3090,236
|
|
20231108,120800,575390165,3095,3095,3095,3095,80
|
|
20231108,120700,575142565,3095,3095,3095,3095,0
|
|
20231108,120600,575142565,3095,3095,3095,3095,0
|
|
20231108,120500,575142565,3095,3095,3095,3095,0
|
|
20231108,120400,575142565,3095,3095,3095,3095,0
|
|
20231108,120300,575142565,3095,3095,3095,3095,4
|
|
20231108,120200,575130185,3095,3095,3095,3095,0
|
|
20231108,120100,575130185,3095,3095,3095,3095,0
|
|
20231108,120000,575130185,3095,3095,3095,3095,36
|
|
20231108,115900,575018765,3095,3095,3095,3095,0
|
|
20231108,115800,575018765,3095,3090,3095,3090,477
|
|
20231108,115700,573544335,3090,3090,3090,3090,25
|
|
20231108,115600,573467085,3090,3090,3090,3090,7
|
|
20231108,115500,573445455,3095,3095,3095,3095,100
|
|
20231108,115400,573135955,3095,3095,3095,3095,500
|
|
20231108,115300,571588455,3095,3095,3095,3095,200
|
|
20231108,115200,570969455,3095,3095,3095,3095,10
|
|
20231108,115100,570938505,3090,3090,3090,3090,10
|
|
20231108,115000,570907605,3095,3090,3095,3090,600
|
|
20231108,114900,569053105,3095,3095,3095,3095,0
|
|
20231108,114800,569053105,3095,3095,3095,3095,478
|
|
20231108,114700,567573695,3095,3095,3095,3095,880
|
|
20231108,114600,564850095,3090,3090,3090,3090,1000
|
|
20231108,114500,561760095,3090,3090,3090,3090,100
|
|
20231108,114400,561451095,3090,3095,3095,3090,51
|
|
20231108,114300,561293500,3090,3090,3090,3090,405
|
|
20231108,114200,560042050,3090,3090,3090,3090,951
|
|
20231108,114100,557103460,3090,3090,3090,3090,100
|
|
20231108,114000,556794460,3090,3090,3090,3090,800
|
|
20231108,113900,554322460,3090,3090,3090,3090,0
|
|
20231108,113800,554322460,3090,3090,3090,3090,583
|
|
20231108,113700,552520990,3090,3085,3090,3085,304
|
|
20231108,113600,551583130,3090,3090,3090,3090,0
|
|
20231108,113500,551583130,3090,3090,3090,3090,1
|
|
20231108,113400,551580040,3090,3090,3090,3090,325
|
|
20231108,113300,550575790,3090,3090,3090,3090,200
|
|
20231108,113200,549957790,3090,3090,3090,3090,0
|
|
20231108,113100,549957790,3090,3090,3090,3090,90
|
|
20231108,113000,549679690,3090,3085,3090,3085,20
|
|
20231108,112900,549617940,3090,3090,3090,3090,220
|
|
20231108,112800,548938140,3090,3090,3090,3090,81
|
|
20231108,112700,548687850,3090,3090,3090,3090,588
|
|
20231108,112600,546870930,3085,3085,3085,3085,0
|
|
20231108,112500,546870930,3085,3085,3085,3085,0
|
|
20231108,112400,546870930,3085,3085,3085,3085,0
|
|
20231108,112300,546870930,3085,3090,3090,3085,889
|
|
20231108,112200,544128265,3090,3095,3095,3090,2210
|
|
20231108,112100,537299360,3095,3095,3095,3095,533
|
|
20231108,112000,535649725,3090,3095,3100,3090,913
|
|
20231108,111900,532823985,3100,3095,3100,3095,448
|
|
20231108,111800,531437260,3090,3090,3090,3090,50
|
|
20231108,111700,531282760,3100,3100,3100,3100,62
|
|
20231108,111600,531090560,3095,3090,3095,3090,5041
|
|
20231108,111500,515493315,3090,3090,3090,3090,50
|
|
20231108,111400,515338815,3090,3090,3090,3090,710
|
|
20231108,111300,513144915,3095,3095,3095,3095,64
|
|
20231108,111200,512946835,3090,3090,3090,3090,100
|
|
20231108,111100,512637835,3090,3090,3090,3090,3456
|
|
20231108,111000,501958795,3080,3085,3085,3080,629
|
|
20231108,110900,500021460,3085,3085,3085,3085,1397
|
|
20231108,110800,495711715,3090,3085,3090,3085,323
|
|
20231108,110700,494715250,3085,3085,3085,3085,500
|
|
20231108,110600,493172750,3085,3085,3085,3085,0
|
|
20231108,110500,493172750,3085,3080,3085,3080,4
|
|
20231108,110400,493160425,3080,3085,3085,3080,250
|
|
20231108,110300,492390275,3080,3085,3085,3080,1745
|
|
20231108,110200,487007800,3090,3090,3090,3090,991
|
|
20231108,110100,483945610,3090,3085,3090,3085,1402
|
|
20231108,110000,479620430,3085,3090,3090,3085,370
|
|
20231108,105900,478478480,3090,3090,3090,3090,81
|
|
20231108,105800,478228190,3090,3090,3090,3090,19
|
|
20231108,105700,478169480,3085,3085,3085,3085,0
|
|
20231108,105600,478169480,3085,3085,3085,3085,1240
|
|
20231108,105500,474344080,3090,3090,3090,3090,1
|
|
20231108,105400,474340990,3090,3090,3090,3085,233
|
|
20231108,105300,473621270,3090,3090,3090,3090,33
|
|
20231108,105200,473519300,3090,3095,3095,3090,2877
|
|
20231108,105100,464629205,3095,3090,3095,3090,1593
|
|
20231108,105000,459700080,3100,3095,3100,3090,5523
|
|
20231108,104900,442595695,3090,3090,3090,3090,3027
|
|
20231108,104800,433242265,3085,3085,3085,3085,1602
|
|
20231108,104700,428300095,3085,3085,3085,3085,1901
|
|
20231108,104600,422435510,3085,3085,3085,3080,4523
|
|
20231108,104500,408486980,3085,3080,3085,3080,550
|
|
20231108,104400,406790480,3080,3085,3085,3080,806
|
|
20231108,104300,404304970,3085,3075,3085,3075,7725
|
|
20231108,104200,380509815,3075,3075,3075,3075,200
|
|
20231108,104100,379894815,3075,3075,3075,3075,325
|
|
20231108,104000,378895440,3075,3075,3075,3075,705
|
|
20231108,103900,376727565,3075,3080,3080,3075,914
|
|
20231108,103800,373916895,3075,3075,3075,3075,150
|
|
20231108,103700,373455645,3075,3075,3075,3075,719
|
|
20231108,103600,371244720,3075,3075,3075,3070,687
|
|
20231108,103500,369132200,3075,3075,3075,3075,1021
|
|
20231108,103400,365992625,3075,3075,3075,3075,10
|
|
20231108,103300,365961875,3075,3075,3075,3070,411
|
|
20231108,103200,364699715,3080,3080,3080,3070,1948
|
|
20231108,103100,358710030,3075,3070,3075,3070,2816
|
|
20231108,103000,350058950,3070,3070,3070,3070,4840
|
|
20231108,102900,335200150,3070,3070,3070,3065,2498
|
|
20231108,102800,327537195,3070,3065,3070,3065,1104
|
|
20231108,102700,324150430,3065,3070,3070,3065,1208
|
|
20231108,102600,320446870,3070,3065,3070,3065,1216
|
|
20231108,102500,316716505,3065,3075,3075,3065,1633
|
|
20231108,102400,311707405,3070,3070,3075,3070,395
|
|
20231108,102300,310494505,3070,3070,3075,3065,1153
|
|
20231108,102200,306957970,3070,3075,3080,3065,2881
|
|
20231108,102100,298102720,3075,3070,3075,3065,2236
|
|
20231108,102000,291234655,3065,3070,3075,3065,7079
|
|
20231108,101900,269488170,3070,3050,3070,3050,2579
|
|
20231108,101800,261578150,3045,3045,3045,3045,4957
|
|
20231108,101700,246484085,3035,3035,3035,3035,143
|
|
20231108,101600,246050080,3035,3035,3035,3035,0
|
|
20231108,101500,246050080,3035,3030,3035,3030,5854
|
|
20231108,101400,228283265,3035,3035,3035,3035,100
|
|
20231108,101300,227979765,3035,3035,3035,3035,0
|
|
20231108,101200,227979765,3035,3035,3035,3035,0
|
|
20231108,101100,227979765,3035,3035,3035,3035,0
|
|
20231108,101000,227979765,3035,3035,3035,3035,0
|
|
20231108,100900,227979765,3035,3035,3035,3035,4
|
|
20231108,100800,227967625,3030,3030,3030,3030,345
|
|
20231108,100700,226922275,3025,3025,3025,3025,0
|
|
20231108,100600,226922275,3025,3025,3025,3025,67
|
|
20231108,100500,226719600,3025,3025,3025,3025,170
|
|
20231108,100400,226205350,3025,3025,3025,3025,0
|
|
20231108,100300,226205350,3025,3020,3025,3020,797
|
|
20231108,100200,223795925,3020,3045,3045,3020,14628
|
|
20231108,100100,179368940,3050,3050,3050,3050,208
|
|
20231108,100000,178734540,3060,3060,3060,3060,0
|
|
20231108,095900,178734540,3060,3060,3060,3060,83
|
|
20231108,095800,178480560,3060,3060,3060,3060,0
|
|
20231108,095700,178480560,3060,3060,3060,3060,0
|
|
20231108,095600,178480560,3060,3060,3060,3060,35
|
|
20231108,095500,178373460,3050,3050,3050,3050,327
|
|
20231108,095400,177376110,3050,3050,3050,3050,415
|
|
20231108,095300,176110360,3055,3055,3055,3055,0
|
|
20231108,095200,176110360,3055,3055,3055,3055,1367
|
|
20231108,095100,171934175,3055,3055,3055,3055,101
|
|
20231108,095000,171625620,3065,3065,3065,3065,0
|
|
20231108,094900,171625620,3065,3065,3065,3065,0
|
|
20231108,094800,171625620,3065,3065,3065,3065,4673
|
|
20231108,094700,157302875,3065,3065,3065,3065,0
|
|
20231108,094600,157302875,3065,3065,3065,3065,902
|
|
20231108,094500,154538245,3065,3060,3065,3060,146
|
|
20231108,094400,154091175,3055,3055,3055,3055,0
|
|
20231108,094300,154091175,3055,3055,3055,3055,0
|
|
20231108,094200,154091175,3055,3060,3060,3055,36
|
|
20231108,094100,153981185,3060,3060,3065,3060,184
|
|
20231108,094000,153417645,3060,3065,3065,3060,14
|
|
20231108,093900,153374785,3065,3065,3065,3065,0
|
|
20231108,093800,153374785,3065,3065,3065,3065,9
|
|
20231108,093700,153347200,3060,3060,3060,3060,406
|
|
20231108,093600,152104840,3060,3060,3060,3060,656
|
|
20231108,093500,150097480,3055,3055,3055,3055,0
|
|
20231108,093400,150097480,3055,3055,3055,3055,45
|
|
20231108,093300,149960005,3055,3050,3055,3050,2093
|
|
20231108,093200,143570935,3050,3050,3050,3050,2
|
|
20231108,093100,143564835,3055,3055,3055,3055,15
|
|
20231108,093000,143519010,3050,3050,3050,3050,60
|
|
20231108,092900,143336010,3045,3040,3050,3040,1406
|
|
20231108,092800,139052860,3040,3045,3045,3040,250
|
|
20231108,092700,138292855,3045,3045,3045,3040,20
|
|
20231108,092600,138232045,3045,3045,3045,3045,381
|
|
20231108,092500,137071900,3045,3045,3045,3045,837
|
|
20231108,092400,134523235,3050,3050,3050,3050,100
|
|
20231108,092300,134218235,3045,3045,3045,3045,1281
|
|
20231108,092200,130317590,3045,3045,3045,3045,1376
|
|
20231108,092100,126127670,3045,3045,3045,3045,0
|
|
20231108,092000,126127670,3045,3045,3045,3045,429
|
|
20231108,091900,124821365,3045,3045,3045,3045,2500
|
|
20231108,091800,117208865,3045,3045,3050,3045,1886
|
|
20231108,091700,111462565,3040,3040,3040,3040,7
|
|
20231108,091600,111441285,3040,3040,3040,3040,0
|
|
20231108,091500,111441285,3040,3050,3050,3040,280
|
|
20231108,091400,110590075,3045,3050,3050,3045,259
|
|
20231108,091300,109801270,3050,3045,3050,3045,257
|
|
20231108,091200,109017985,3040,3040,3040,3040,302
|
|
20231108,091100,108099905,3040,3035,3040,3035,700
|
|
20231108,091000,105972905,3045,3050,3050,3035,928
|
|
20231108,090900,103149020,3055,3050,3055,3050,337
|
|
20231108,090800,102120420,3055,3055,3055,3055,2700
|
|
20231108,090700,93871920,3055,3060,3060,3055,1213
|
|
20231108,090600,90160145,3060,3060,3075,3060,1540
|
|
20231108,090500,85426965,3060,3065,3070,3060,2561
|
|
20231108,090400,77571305,3065,3055,3065,3055,3101
|
|
20231108,090300,68083290,3060,3050,3065,3050,1383
|
|
20231108,090200,63849915,3055,3045,3055,3045,4148
|
|
20231108,090100,51187145,3040,3045,3050,3035,2549
|
|
20231108,090000,43431635,3045,3035,3070,3035,14305
|