677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,201400,675661760,3080,3080,3080,3080,11984
|
|
20231109,201300,675661760,3080,3080,3080,3080,0
|
|
20231109,201200,675661760,3080,3080,3080,3080,0
|
|
20231109,201100,675661760,3080,3080,3080,3080,0
|
|
20231109,201000,675661760,3080,3080,3080,3080,0
|
|
20231109,200900,675661760,3080,3080,3080,3080,0
|
|
20231109,200800,675661760,3080,3080,3080,3080,0
|
|
20231109,200700,675661760,3080,3080,3080,3080,0
|
|
20231109,200600,675661760,3080,3080,3080,3080,0
|
|
20231109,200500,675661760,3080,3080,3080,3080,0
|
|
20231109,200400,675661760,3080,3080,3080,3080,0
|
|
20231109,200300,675661760,3080,3080,3080,3080,0
|
|
20231109,200200,675661760,3080,3080,3080,3080,0
|
|
20231109,200100,675661760,3080,3080,3080,3080,0
|
|
20231109,200000,675661760,3080,3080,3080,3080,0
|
|
20231109,195900,675661760,3080,3080,3080,3080,0
|
|
20231109,195800,675661760,3080,3080,3080,3080,0
|
|
20231109,195700,675661760,3080,3080,3080,3080,0
|
|
20231109,195600,675661760,3080,3080,3080,3080,0
|
|
20231109,195500,675661760,3080,3080,3080,3080,0
|
|
20231109,195400,675661760,3080,3080,3080,3080,0
|
|
20231109,195300,675661760,3080,3080,3080,3080,0
|
|
20231109,195200,675661760,3080,3080,3080,3080,0
|
|
20231109,195100,675661760,3080,3080,3080,3080,0
|
|
20231109,195000,675661760,3080,3080,3080,3080,0
|
|
20231109,194900,675661760,3080,3080,3080,3080,0
|
|
20231109,194800,675661760,3080,3080,3080,3080,0
|
|
20231109,194700,675661760,3080,3080,3080,3080,0
|
|
20231109,194600,675661760,3080,3080,3080,3080,0
|
|
20231109,194500,675661760,3080,3080,3080,3080,0
|
|
20231109,194400,675661760,3080,3080,3080,3080,11984
|
|
20231109,194300,675661760,3080,3080,3080,3080,0
|
|
20231109,194200,675661760,3080,3080,3080,3080,0
|
|
20231109,194100,675661760,3080,3080,3080,3080,0
|
|
20231109,194000,675661760,3080,3080,3080,3080,0
|
|
20231109,193900,675661760,3080,3080,3080,3080,0
|
|
20231109,193800,675661760,3080,3080,3080,3080,0
|
|
20231109,193700,675661760,3080,3080,3080,3080,0
|
|
20231109,193600,675661760,3080,3080,3080,3080,0
|
|
20231109,193500,675661760,3080,3080,3080,3080,0
|
|
20231109,193400,675661760,3080,3080,3080,3080,0
|
|
20231109,193300,675661760,3080,3080,3080,3080,0
|
|
20231109,193200,675661760,3080,3080,3080,3080,0
|
|
20231109,193100,675661760,3080,3080,3080,3080,0
|
|
20231109,193000,675661760,3080,3080,3080,3080,0
|
|
20231109,192900,675661760,3080,3080,3080,3080,0
|
|
20231109,192800,675661760,3080,3080,3080,3080,0
|
|
20231109,192700,675661760,3080,3080,3080,3080,0
|
|
20231109,192600,675661760,3080,3080,3080,3080,0
|
|
20231109,192500,675661760,3080,3080,3080,3080,0
|
|
20231109,192400,675661760,3080,3080,3080,3080,0
|
|
20231109,192300,675661760,3080,3080,3080,3080,0
|
|
20231109,192200,675661760,3080,3080,3080,3080,0
|
|
20231109,192100,675661760,3080,3080,3080,3080,0
|
|
20231109,192000,675661760,3080,3080,3080,3080,0
|
|
20231109,191900,675661760,3080,3080,3080,3080,0
|
|
20231109,191800,675661760,3080,3080,3080,3080,0
|
|
20231109,191700,675661760,3080,3080,3080,3080,0
|
|
20231109,191600,675661760,3080,3080,3080,3080,0
|
|
20231109,191500,675661760,3080,3080,3080,3080,0
|
|
20231109,191400,675661760,3080,3080,3080,3080,11984
|
|
20231109,191300,675661760,3080,3080,3080,3080,0
|
|
20231109,191200,675661760,3080,3080,3080,3080,0
|
|
20231109,191100,675661760,3080,3080,3080,3080,0
|
|
20231109,191000,675661760,3080,3080,3080,3080,0
|
|
20231109,190900,675661760,3080,3080,3080,3080,0
|
|
20231109,190800,675661760,3080,3080,3080,3080,0
|
|
20231109,190700,675661760,3080,3080,3080,3080,0
|
|
20231109,190600,675661760,3080,3080,3080,3080,0
|
|
20231109,190500,675661760,3080,3080,3080,3080,0
|
|
20231109,190400,675661760,3080,3080,3080,3080,0
|
|
20231109,190300,675661760,3080,3080,3080,3080,0
|
|
20231109,190200,675661760,3080,3080,3080,3080,0
|
|
20231109,190100,675661760,3080,3080,3080,3080,0
|
|
20231109,190000,675661760,3080,3080,3080,3080,0
|
|
20231109,185900,675661760,3080,3080,3080,3080,0
|
|
20231109,185800,675661760,3080,3080,3080,3080,0
|
|
20231109,185700,675661760,3080,3080,3080,3080,0
|
|
20231109,185600,675661760,3080,3080,3080,3080,0
|
|
20231109,185500,675661760,3080,3080,3080,3080,0
|
|
20231109,185400,675661760,3080,3080,3080,3080,0
|
|
20231109,185300,675661760,3080,3080,3080,3080,0
|
|
20231109,185200,675661760,3080,3080,3080,3080,0
|
|
20231109,185100,675661760,3080,3080,3080,3080,0
|
|
20231109,185000,675661760,3080,3080,3080,3080,0
|
|
20231109,184900,675661760,3080,3080,3080,3080,0
|
|
20231109,184800,675661760,3080,3080,3080,3080,0
|
|
20231109,184700,675661760,3080,3080,3080,3080,0
|
|
20231109,184600,675661760,3080,3080,3080,3080,0
|
|
20231109,184500,675661760,3080,3080,3080,3080,0
|
|
20231109,184400,675661760,3080,3080,3080,3080,11984
|
|
20231109,184300,675661760,3080,3080,3080,3080,0
|
|
20231109,184200,675661760,3080,3080,3080,3080,0
|
|
20231109,184100,675661760,3080,3080,3080,3080,0
|
|
20231109,184000,675661760,3080,3080,3080,3080,0
|
|
20231109,183900,675661760,3080,3080,3080,3080,0
|
|
20231109,183800,675661760,3080,3080,3080,3080,0
|
|
20231109,183700,675661760,3080,3080,3080,3080,0
|
|
20231109,183600,675661760,3080,3080,3080,3080,0
|
|
20231109,183500,675661760,3080,3080,3080,3080,0
|
|
20231109,183400,675661760,3080,3080,3080,3080,0
|
|
20231109,183300,675661760,3080,3080,3080,3080,0
|
|
20231109,183200,675661760,3080,3080,3080,3080,0
|
|
20231109,183100,675661760,3080,3080,3080,3080,0
|
|
20231109,183000,675661760,3080,3080,3080,3080,0
|
|
20231109,182900,675661760,3080,3080,3080,3080,0
|
|
20231109,182800,675661760,3080,3080,3080,3080,0
|
|
20231109,182700,675661760,3080,3080,3080,3080,0
|
|
20231109,182600,675661760,3080,3080,3080,3080,0
|
|
20231109,182500,675661760,3080,3080,3080,3080,0
|
|
20231109,182400,675661760,3080,3080,3080,3080,0
|
|
20231109,182300,675661760,3080,3080,3080,3080,0
|
|
20231109,182200,675661760,3080,3080,3080,3080,0
|
|
20231109,182100,675661760,3080,3080,3080,3080,0
|
|
20231109,182000,675661760,3080,3080,3080,3080,0
|
|
20231109,181900,675661760,3080,3080,3080,3080,0
|
|
20231109,181800,675661760,3080,3080,3080,3080,0
|
|
20231109,181700,675661760,3080,3080,3080,3080,0
|
|
20231109,181600,675661760,3080,3080,3080,3080,0
|
|
20231109,181500,675661760,3080,3080,3080,3080,0
|
|
20231109,181400,675661760,3080,3080,3080,3080,11984
|
|
20231109,181300,675661760,3080,3080,3080,3080,0
|
|
20231109,181200,675661760,3080,3080,3080,3080,0
|
|
20231109,181100,675661760,3080,3080,3080,3080,0
|
|
20231109,181000,675661760,3080,3080,3080,3080,0
|
|
20231109,180900,675661760,3080,3080,3080,3080,0
|
|
20231109,180800,675661760,3080,3080,3080,3080,0
|
|
20231109,180700,675661760,3080,3080,3080,3080,0
|
|
20231109,180600,675661760,3080,3080,3080,3080,0
|
|
20231109,180500,675661760,3080,3080,3080,3080,0
|
|
20231109,180400,675661760,3080,3080,3080,3080,0
|
|
20231109,180300,675661760,3080,3080,3080,3080,0
|
|
20231109,180200,675661760,3080,3080,3080,3080,0
|
|
20231109,180100,675661760,3080,3080,3080,3080,0
|
|
20231109,180000,675661760,3080,3080,3080,3080,0
|
|
20231109,175900,675661760,3080,3080,3080,3080,0
|
|
20231109,175800,675661760,3080,3080,3080,3080,0
|
|
20231109,175700,675661760,3080,3080,3080,3080,0
|
|
20231109,175600,675661760,3080,3080,3080,3080,0
|
|
20231109,175500,675661760,3080,3080,3080,3080,0
|
|
20231109,175400,675661760,3080,3080,3080,3080,0
|
|
20231109,175300,675661760,3080,3080,3080,3080,0
|
|
20231109,175200,675661760,3080,3080,3080,3080,0
|
|
20231109,175100,675661760,3080,3080,3080,3080,0
|
|
20231109,175000,675661760,3080,3080,3080,3080,0
|
|
20231109,174900,675661760,3080,3080,3080,3080,0
|
|
20231109,174800,675661760,3080,3080,3080,3080,0
|
|
20231109,174700,675661760,3080,3080,3080,3080,0
|
|
20231109,174600,675661760,3080,3080,3080,3080,0
|
|
20231109,174500,675661760,3080,3080,3080,3080,0
|
|
20231109,174400,675661760,3080,3080,3080,3080,11984
|
|
20231109,174300,675661760,3080,3080,3080,3080,0
|
|
20231109,174200,675661760,3080,3080,3080,3080,0
|
|
20231109,174100,675661760,3080,3080,3080,3080,0
|
|
20231109,174000,675661760,3080,3080,3080,3080,0
|
|
20231109,173900,675661760,3080,3080,3080,3080,0
|
|
20231109,173800,675661760,3080,3080,3080,3080,0
|
|
20231109,173700,675661760,3080,3080,3080,3080,0
|
|
20231109,173600,675661760,3080,3080,3080,3080,0
|
|
20231109,173500,675661760,3080,3080,3080,3080,0
|
|
20231109,173400,675661760,3080,3080,3080,3080,0
|
|
20231109,173300,675661760,3080,3080,3080,3080,0
|
|
20231109,173200,675661760,3080,3080,3080,3080,0
|
|
20231109,173100,675661760,3080,3080,3080,3080,0
|
|
20231109,173000,675661760,3080,3080,3080,3080,0
|
|
20231109,172900,675661760,3080,3080,3080,3080,0
|
|
20231109,172800,675661760,3080,3080,3080,3080,0
|
|
20231109,172700,675661760,3080,3080,3080,3080,0
|
|
20231109,172600,675661760,3080,3080,3080,3080,0
|
|
20231109,172500,675661760,3080,3080,3080,3080,0
|
|
20231109,172400,675661760,3080,3080,3080,3080,0
|
|
20231109,172300,675661760,3080,3080,3080,3080,0
|
|
20231109,172200,675661760,3080,3080,3080,3080,0
|
|
20231109,172100,675661760,3080,3080,3080,3080,0
|
|
20231109,172000,675661760,3080,3080,3080,3080,0
|
|
20231109,171900,675661760,3080,3080,3080,3080,0
|
|
20231109,171800,675661760,3080,3080,3080,3080,0
|
|
20231109,171700,675661760,3080,3080,3080,3080,0
|
|
20231109,171600,675661760,3080,3080,3080,3080,0
|
|
20231109,171500,675661760,3080,3080,3080,3080,0
|
|
20231109,171400,675661760,3080,3080,3080,3080,11984
|
|
20231109,171300,675661760,3080,3080,3080,3080,0
|
|
20231109,171200,675661760,3080,3080,3080,3080,0
|
|
20231109,171100,675661760,3080,3080,3080,3080,0
|
|
20231109,171000,675661760,3080,3080,3080,3080,0
|
|
20231109,170900,675661760,3080,3080,3080,3080,0
|
|
20231109,170800,675661760,3080,3080,3080,3080,0
|
|
20231109,170700,675661760,3080,3080,3080,3080,0
|
|
20231109,170600,675661760,3080,3080,3080,3080,0
|
|
20231109,170500,675661760,3080,3080,3080,3080,0
|
|
20231109,170400,675661760,3080,3080,3080,3080,0
|
|
20231109,170300,675661760,3080,3080,3080,3080,0
|
|
20231109,170200,675661760,3080,3080,3080,3080,0
|
|
20231109,170100,675661760,3080,3080,3080,3080,0
|
|
20231109,170000,675661760,3080,3080,3080,3080,0
|
|
20231109,165900,675661760,3080,3080,3080,3080,0
|
|
20231109,165800,675661760,3080,3080,3080,3080,0
|
|
20231109,165700,675661760,3080,3080,3080,3080,0
|
|
20231109,165600,675661760,3080,3080,3080,3080,0
|
|
20231109,165500,675661760,3080,3080,3080,3080,0
|
|
20231109,165400,675661760,3080,3080,3080,3080,0
|
|
20231109,165300,675661760,3080,3080,3080,3080,0
|
|
20231109,165200,675661760,3080,3080,3080,3080,0
|
|
20231109,165100,675661760,3080,3080,3080,3080,0
|
|
20231109,165000,675661760,3080,3080,3080,3080,0
|
|
20231109,164900,675661760,3080,3080,3080,3080,0
|
|
20231109,164800,675661760,3080,3080,3080,3080,0
|
|
20231109,164700,675661760,3080,3080,3080,3080,0
|
|
20231109,164600,675661760,3080,3080,3080,3080,0
|
|
20231109,164500,675661760,3080,3080,3080,3080,0
|
|
20231109,164400,675661760,3080,3080,3080,3080,11984
|
|
20231109,164300,675661760,3080,3080,3080,3080,0
|
|
20231109,164200,675661760,3080,3080,3080,3080,0
|
|
20231109,164100,675661760,3080,3080,3080,3080,0
|
|
20231109,164000,675661760,3080,3080,3080,3080,0
|
|
20231109,163900,675661760,3080,3080,3080,3080,0
|
|
20231109,163800,675661760,3080,3080,3080,3080,0
|
|
20231109,163700,675661760,3080,3080,3080,3080,0
|
|
20231109,163600,675661760,3080,3080,3080,3080,0
|
|
20231109,163500,675661760,3080,3080,3080,3080,0
|
|
20231109,163400,675661760,3080,3080,3080,3080,0
|
|
20231109,163300,675661760,3080,3080,3080,3080,0
|
|
20231109,163200,675661760,3080,3080,3080,3080,0
|
|
20231109,163100,675661760,3080,3080,3080,3080,0
|
|
20231109,163000,675661760,3080,3080,3080,3080,0
|
|
20231109,162900,675661760,3080,3080,3080,3080,0
|
|
20231109,162800,675661760,3080,3080,3080,3080,0
|
|
20231109,162700,675661760,3080,3080,3080,3080,0
|
|
20231109,162600,675661760,3080,3080,3080,3080,0
|
|
20231109,162500,675661760,3080,3080,3080,3080,0
|
|
20231109,162400,675661760,3080,3080,3080,3080,0
|
|
20231109,162300,675661760,3080,3080,3080,3080,0
|
|
20231109,162200,675661760,3080,3080,3080,3080,0
|
|
20231109,162100,675661760,3080,3080,3080,3080,0
|
|
20231109,162000,675661760,3080,3080,3080,3080,0
|
|
20231109,161900,675661760,3080,3080,3080,3080,0
|
|
20231109,161800,675661760,3080,3080,3080,3080,0
|
|
20231109,161700,675661760,3080,3080,3080,3080,0
|
|
20231109,161600,675661760,3080,3080,3080,3080,0
|
|
20231109,161500,675661760,3080,3080,3080,3080,0
|
|
20231109,161400,675661760,3080,3080,3080,3080,11984
|
|
20231109,161300,675661760,3080,3080,3080,3080,0
|
|
20231109,161200,675661760,3080,3080,3080,3080,0
|
|
20231109,161100,675661760,3080,3080,3080,3080,0
|
|
20231109,161000,675661760,3080,3080,3080,3080,0
|
|
20231109,160900,675661760,3080,3080,3080,3080,0
|
|
20231109,160800,675661760,3080,3080,3080,3080,0
|
|
20231109,160700,675661760,3080,3080,3080,3080,0
|
|
20231109,160600,675661760,3080,3080,3080,3080,0
|
|
20231109,160500,675661760,3080,3080,3080,3080,0
|
|
20231109,160400,675661760,3080,3080,3080,3080,0
|
|
20231109,160300,675661760,3080,3080,3080,3080,0
|
|
20231109,160200,675661760,3080,3080,3080,3080,0
|
|
20231109,160100,675661760,3080,3080,3080,3080,0
|
|
20231109,160000,675661760,3080,3080,3080,3080,0
|
|
20231109,155900,675661760,3080,3080,3080,3080,0
|
|
20231109,155800,675661760,3080,3080,3080,3080,0
|
|
20231109,155700,675661760,3080,3080,3080,3080,0
|
|
20231109,155600,675661760,3080,3080,3080,3080,0
|
|
20231109,155500,675661760,3080,3080,3080,3080,0
|
|
20231109,155400,675661760,3080,3080,3080,3080,0
|
|
20231109,155300,675661760,3080,3080,3080,3080,0
|
|
20231109,155200,675661760,3080,3080,3080,3080,0
|
|
20231109,155100,675661760,3080,3080,3080,3080,0
|
|
20231109,155000,675661760,3080,3080,3080,3080,0
|
|
20231109,154900,675661760,3080,3080,3080,3080,0
|
|
20231109,154800,675661760,3080,3080,3080,3080,0
|
|
20231109,154700,675661760,3080,3080,3080,3080,0
|
|
20231109,154600,675661760,3080,3080,3080,3080,0
|
|
20231109,154500,675661760,3080,3080,3080,3080,0
|
|
20231109,154400,675661760,3080,3080,3080,3080,11984
|
|
20231109,154300,675661760,3080,3080,3080,3080,0
|
|
20231109,154200,675661760,3080,3080,3080,3080,0
|
|
20231109,154100,675661760,3080,3080,3080,3080,0
|
|
20231109,154000,675661760,3080,3080,3080,3080,0
|
|
20231109,153900,675661760,3080,3080,3080,3080,0
|
|
20231109,153800,675661760,3080,3080,3080,3080,0
|
|
20231109,153700,675661760,3080,3080,3080,3080,0
|
|
20231109,153600,675661760,3080,3080,3080,3080,0
|
|
20231109,153500,675661760,3080,3080,3080,3080,0
|
|
20231109,153400,675661760,3080,3080,3080,3080,0
|
|
20231109,153300,675661760,3080,3080,3080,3080,0
|
|
20231109,153200,675661760,3080,3080,3080,3080,0
|
|
20231109,153100,675661760,3080,3080,3080,3080,0
|
|
20231109,153000,675661760,3080,3080,3080,3080,11984
|
|
20231109,152900,638751040,3080,3080,3080,3080,0
|
|
20231109,152800,638751040,3080,3080,3080,3080,0
|
|
20231109,152700,638751040,3080,3080,3080,3080,0
|
|
20231109,152600,638751040,3080,3080,3080,3080,0
|
|
20231109,152500,638751040,3080,3080,3080,3080,0
|
|
20231109,152400,638751040,3080,3080,3080,3080,0
|
|
20231109,152300,638751040,3080,3080,3080,3080,0
|
|
20231109,152200,638751040,3080,3080,3080,3080,0
|
|
20231109,152100,638751040,3080,3080,3080,3080,0
|
|
20231109,152000,638751040,3080,3080,3080,3080,0
|
|
20231109,151900,638751040,3080,3080,3085,3080,208
|
|
20231109,151800,638110120,3080,3080,3085,3080,199
|
|
20231109,151700,637496880,3080,3090,3090,3080,6157
|
|
20231109,151600,618502275,3085,3090,3090,3085,256
|
|
20231109,151500,617711455,3090,3090,3090,3085,239
|
|
20231109,151400,616973165,3085,3085,3085,3085,163
|
|
20231109,151300,616470310,3085,3085,3090,3085,478
|
|
20231109,151200,614993755,3090,3085,3090,3085,83
|
|
20231109,151100,614737450,3085,3085,3085,3085,11
|
|
20231109,151000,614703515,3085,3085,3085,3085,0
|
|
20231109,150900,614703515,3085,3085,3085,3085,0
|
|
20231109,150800,614703515,3085,3085,3085,3085,29
|
|
20231109,150700,614614050,3090,3090,3090,3090,1
|
|
20231109,150600,614610960,3090,3090,3090,3090,197
|
|
20231109,150500,614002230,3085,3085,3085,3085,0
|
|
20231109,150400,614002230,3085,3085,3085,3085,0
|
|
20231109,150300,614002230,3085,3085,3085,3085,70
|
|
20231109,150200,613786280,3090,3090,3090,3090,4
|
|
20231109,150100,613773920,3090,3090,3090,3090,1947
|
|
20231109,150000,607757690,3090,3090,3090,3090,30
|
|
20231109,145900,607664990,3090,3090,3090,3090,0
|
|
20231109,145800,607664990,3090,3090,3090,3090,270
|
|
20231109,145700,606830690,3095,3095,3095,3095,49
|
|
20231109,145600,606679035,3095,3095,3095,3095,1667
|
|
20231109,145500,601519670,3100,3095,3100,3095,2010
|
|
20231109,145400,595298670,3095,3095,3095,3095,98
|
|
20231109,145300,594995360,3095,3095,3095,3095,140
|
|
20231109,145200,594562060,3095,3095,3095,3095,0
|
|
20231109,145100,594562060,3095,3095,3095,3095,40
|
|
20231109,145000,594438260,3090,3090,3090,3090,0
|
|
20231109,144900,594438260,3090,3090,3090,3090,735
|
|
20231109,144800,592167110,3095,3095,3095,3095,1401
|
|
20231109,144700,587831015,3100,3100,3100,3100,323
|
|
20231109,144600,586829715,3095,3095,3095,3095,27
|
|
20231109,144500,586746150,3095,3095,3095,3095,629
|
|
20231109,144400,584799395,3090,3090,3090,3090,0
|
|
20231109,144300,584799395,3090,3090,3090,3090,0
|
|
20231109,144200,584799395,3090,3090,3090,3090,104
|
|
20231109,144100,584478035,3090,3090,3090,3090,0
|
|
20231109,144000,584478035,3090,3090,3090,3090,1195
|
|
20231109,143900,580785485,3085,3085,3085,3085,0
|
|
20231109,143800,580785485,3085,3085,3085,3085,30
|
|
20231109,143700,580692935,3090,3090,3090,3090,0
|
|
20231109,143600,580692935,3090,3090,3090,3090,0
|
|
20231109,143500,580692935,3090,3090,3090,3090,0
|
|
20231109,143400,580692935,3090,3090,3090,3090,0
|
|
20231109,143300,580692935,3090,3090,3090,3090,71
|
|
20231109,143200,580473545,3090,3090,3090,3090,6
|
|
20231109,143100,580455005,3090,3090,3090,3080,1552
|
|
20231109,143000,575670245,3085,3090,3090,3085,147
|
|
20231109,142900,575216265,3090,3090,3090,3090,100
|
|
20231109,142800,574907265,3085,3085,3085,3085,0
|
|
20231109,142700,574907265,3085,3085,3085,3085,0
|
|
20231109,142600,574907265,3085,3085,3085,3085,177
|
|
20231109,142500,574361220,3085,3085,3085,3085,0
|
|
20231109,142400,574361220,3085,3085,3085,3085,0
|
|
20231109,142300,574361220,3085,3085,3085,3085,0
|
|
20231109,142200,574361220,3085,3085,3085,3085,0
|
|
20231109,142100,574361220,3085,3085,3085,3085,0
|
|
20231109,142000,574361220,3085,3085,3085,3085,0
|
|
20231109,141900,574361220,3085,3085,3085,3085,61
|
|
20231109,141800,574173035,3085,3085,3085,3085,20
|
|
20231109,141700,574111335,3085,3085,3085,3085,563
|
|
20231109,141600,572374480,3090,3090,3090,3090,0
|
|
20231109,141500,572374480,3090,3090,3090,3090,67
|
|
20231109,141400,572167450,3090,3090,3090,3090,48
|
|
20231109,141300,572019130,3090,3090,3090,3090,0
|
|
20231109,141200,572019130,3090,3090,3090,3090,3
|
|
20231109,141100,572009860,3085,3085,3085,3085,380
|
|
20231109,141000,570837560,3085,3085,3085,3085,121
|
|
20231109,140900,570464275,3085,3085,3085,3085,97
|
|
20231109,140800,570165030,3085,3085,3085,3085,57
|
|
20231109,140700,569989185,3085,3085,3085,3085,0
|
|
20231109,140600,569989185,3085,3085,3085,3085,30
|
|
20231109,140500,569896635,3085,3085,3085,3085,60
|
|
20231109,140400,569711535,3085,3085,3085,3085,110
|
|
20231109,140300,569372185,3085,3085,3085,3085,129
|
|
20231109,140200,568974220,3080,3080,3080,3080,0
|
|
20231109,140100,568974220,3080,3080,3080,3080,0
|
|
20231109,140000,568974220,3080,3080,3080,3080,0
|
|
20231109,135900,568974220,3080,3080,3080,3080,0
|
|
20231109,135800,568974220,3080,3080,3080,3080,2500
|
|
20231109,135700,561274220,3080,3085,3085,3080,2050
|
|
20231109,135600,554959970,3085,3085,3085,3085,0
|
|
20231109,135500,554959970,3085,3085,3085,3085,1000
|
|
20231109,135400,551874970,3085,3085,3085,3085,22
|
|
20231109,135300,551807100,3085,3085,3085,3085,20
|
|
20231109,135200,551745400,3085,3085,3085,3085,0
|
|
20231109,135100,551745400,3085,3085,3085,3085,20
|
|
20231109,135000,551683700,3085,3085,3085,3085,0
|
|
20231109,134900,551683700,3085,3085,3085,3085,0
|
|
20231109,134800,551683700,3085,3085,3085,3085,10
|
|
20231109,134700,551652850,3090,3090,3090,3090,0
|
|
20231109,134600,551652850,3090,3090,3090,3090,0
|
|
20231109,134500,551652850,3090,3090,3090,3090,0
|
|
20231109,134400,551652850,3090,3090,3090,3090,1
|
|
20231109,134300,551649760,3080,3085,3085,3080,218
|
|
20231109,134200,550977840,3085,3085,3085,3085,50
|
|
20231109,134100,550823590,3085,3085,3085,3085,560
|
|
20231109,134000,549095990,3085,3085,3085,3085,512
|
|
20231109,133900,547516470,3090,3090,3090,3090,0
|
|
20231109,133800,547516470,3090,3090,3090,3090,80
|
|
20231109,133700,547269270,3085,3085,3085,3085,143
|
|
20231109,133600,546828115,3085,3085,3085,3085,415
|
|
20231109,133500,545547840,3085,3090,3090,3085,112
|
|
20231109,133400,545202315,3085,3085,3085,3085,32
|
|
20231109,133300,545103595,3085,3085,3085,3085,0
|
|
20231109,133200,545103595,3085,3085,3085,3085,0
|
|
20231109,133100,545103595,3085,3085,3085,3085,543
|
|
20231109,133000,543428440,3085,3085,3085,3085,0
|
|
20231109,132900,543428440,3085,3085,3085,3085,11
|
|
20231109,132800,543394505,3085,3085,3085,3085,32
|
|
20231109,132700,543295785,3085,3085,3085,3085,0
|
|
20231109,132600,543295785,3085,3085,3085,3085,43
|
|
20231109,132500,543163130,3085,3085,3085,3085,0
|
|
20231109,132400,543163130,3085,3085,3085,3085,0
|
|
20231109,132300,543163130,3085,3085,3085,3085,48
|
|
20231109,132200,543015050,3090,3090,3090,3090,16
|
|
20231109,132100,542965610,3085,3085,3085,3085,0
|
|
20231109,132000,542965610,3085,3090,3090,3085,205
|
|
20231109,131900,542332380,3090,3090,3090,3090,1
|
|
20231109,131800,542329290,3085,3085,3085,3085,0
|
|
20231109,131700,542329290,3085,3085,3085,3085,14
|
|
20231109,131600,542286100,3090,3090,3090,3090,1
|
|
20231109,131500,542283010,3085,3085,3085,3085,152
|
|
20231109,131400,541814090,3085,3085,3085,3085,43
|
|
20231109,131300,541681435,3085,3085,3085,3085,0
|
|
20231109,131200,541681435,3085,3090,3090,3085,14
|
|
20231109,131100,541638230,3090,3090,3090,3090,3
|
|
20231109,131000,541628960,3090,3090,3090,3090,0
|
|
20231109,130900,541628960,3090,3090,3090,3090,5
|
|
20231109,130800,541613510,3090,3090,3090,3090,0
|
|
20231109,130700,541613510,3090,3090,3090,3090,3
|
|
20231109,130600,541604240,3085,3085,3085,3085,0
|
|
20231109,130500,541604240,3085,3080,3085,3080,1559
|
|
20231109,130400,536802505,3090,3085,3090,3085,1066
|
|
20231109,130300,533508840,3085,3080,3085,3080,111
|
|
20231109,130200,533166460,3085,3085,3085,3085,50
|
|
20231109,130100,533012210,3085,3085,3085,3085,55
|
|
20231109,130000,532842535,3085,3085,3085,3085,300
|
|
20231109,125900,531917035,3085,3085,3085,3085,100
|
|
20231109,125800,531608535,3080,3080,3080,3080,0
|
|
20231109,125700,531608535,3080,3080,3080,3080,0
|
|
20231109,125600,531608535,3080,3085,3085,3080,2816
|
|
20231109,125500,522933050,3085,3085,3085,3085,1176
|
|
20231109,125400,519305090,3080,3080,3080,3080,0
|
|
20231109,125300,519305090,3080,3080,3080,3080,32
|
|
20231109,125200,519206530,3080,3080,3080,3080,11
|
|
20231109,125100,519172650,3080,3080,3080,3080,5
|
|
20231109,125000,519157250,3080,3080,3080,3080,32
|
|
20231109,124900,519058690,3080,3080,3080,3080,11
|
|
20231109,124800,519024810,3080,3080,3080,3080,0
|
|
20231109,124700,519024810,3080,3080,3080,3080,32
|
|
20231109,124600,518926250,3085,3085,3085,3085,100
|
|
20231109,124500,518617750,3080,3080,3080,3080,1011
|
|
20231109,124400,515503870,3080,3085,3085,3080,53
|
|
20231109,124300,515340525,3080,3080,3080,3080,213
|
|
20231109,124200,514684485,3080,3080,3080,3080,0
|
|
20231109,124100,514684485,3080,3080,3080,3080,43
|
|
20231109,124000,514552045,3085,3085,3085,3085,110
|
|
20231109,123900,514212695,3080,3080,3085,3080,143
|
|
20231109,123800,513771755,3085,3085,3085,3085,165
|
|
20231109,123700,513262730,3080,3080,3080,3080,0
|
|
20231109,123600,513262730,3080,3085,3085,3080,46
|
|
20231109,123500,513120980,3085,3085,3085,3085,365
|
|
20231109,123400,511994955,3085,3085,3085,3085,100
|
|
20231109,123300,511686455,3080,3080,3085,3080,145
|
|
20231109,123200,511239355,3080,3080,3080,3080,0
|
|
20231109,123100,511239355,3080,3080,3080,3080,0
|
|
20231109,123000,511239355,3080,3080,3080,3080,32
|
|
20231109,122900,511140795,3080,3085,3085,3080,126
|
|
20231109,122800,510752215,3085,3085,3085,3085,0
|
|
20231109,122700,510752215,3085,3085,3085,3085,0
|
|
20231109,122600,510752215,3085,3080,3085,3080,1100
|
|
20231109,122500,507363715,3080,3080,3080,3080,61
|
|
20231109,122400,507175835,3085,3085,3085,3085,100
|
|
20231109,122300,506867335,3085,3090,3090,3085,6226
|
|
20231109,122200,487647025,3090,3090,3095,3090,252
|
|
20231109,122100,486867745,3090,3090,3090,3090,111
|
|
20231109,122000,486524755,3090,3095,3095,3090,148
|
|
20231109,121900,486066855,3095,3095,3095,3095,0
|
|
20231109,121800,486066855,3095,3095,3095,3095,1
|
|
20231109,121700,486063760,3090,3090,3090,3090,0
|
|
20231109,121600,486063760,3090,3090,3090,3085,106
|
|
20231109,121500,485736275,3090,3090,3090,3090,411
|
|
20231109,121400,484466285,3085,3090,3090,3085,4590
|
|
20231109,121300,470294015,3090,3090,3090,3090,693
|
|
20231109,121200,468152645,3090,3090,3090,3090,16
|
|
20231109,121100,468103205,3095,3095,3095,3095,50
|
|
20231109,121000,467948455,3090,3090,3090,3090,0
|
|
20231109,120900,467948455,3090,3090,3090,3090,11
|
|
20231109,120800,467914465,3090,3105,3105,3090,3450
|
|
20231109,120700,457241910,3100,3100,3100,3100,3000
|
|
20231109,120600,447941910,3110,3100,3110,3100,501
|
|
20231109,120500,446388800,3105,3105,3105,3105,0
|
|
20231109,120400,446388800,3105,3105,3105,3105,0
|
|
20231109,120300,446388800,3105,3105,3105,3105,0
|
|
20231109,120200,446388800,3105,3105,3105,3105,2630
|
|
20231109,120100,438222650,3105,3105,3105,3105,0
|
|
20231109,120000,438222650,3105,3105,3105,3105,0
|
|
20231109,115900,438222650,3105,3105,3105,3105,73
|
|
20231109,115800,437995985,3105,3105,3105,3105,31
|
|
20231109,115700,437899730,3105,3105,3105,3105,0
|
|
20231109,115600,437899730,3105,3105,3105,3105,110
|
|
20231109,115500,437558180,3105,3105,3105,3105,11
|
|
20231109,115400,437524025,3105,3105,3105,3105,32
|
|
20231109,115300,437424665,3105,3105,3105,3105,0
|
|
20231109,115200,437424665,3105,3105,3105,3105,0
|
|
20231109,115100,437424665,3105,3105,3105,3105,11
|
|
20231109,115000,437390510,3105,3105,3105,3105,37
|
|
20231109,114900,437275625,3105,3105,3105,3105,458
|
|
20231109,114800,435853535,3105,3105,3105,3105,11
|
|
20231109,114700,435819380,3105,3105,3105,3105,321
|
|
20231109,114600,434822675,3110,3105,3110,3105,1020
|
|
20231109,114500,431650570,3105,3105,3105,3105,0
|
|
20231109,114400,431650570,3105,3105,3105,3105,628
|
|
20231109,114300,429700630,3105,3105,3105,3105,0
|
|
20231109,114200,429700630,3105,3105,3105,3105,18
|
|
20231109,114100,429644740,3105,3105,3105,3105,11
|
|
20231109,114000,429610585,3105,3105,3105,3105,19
|
|
20231109,113900,429551590,3105,3105,3105,3105,1
|
|
20231109,113800,429548485,3105,3105,3105,3105,0
|
|
20231109,113700,429548485,3105,3110,3110,3105,90
|
|
20231109,113600,429268730,3110,3110,3110,3110,10
|
|
20231109,113500,429237630,3105,3105,3105,3105,1018
|
|
20231109,113400,426076740,3105,3105,3105,3105,11
|
|
20231109,113300,426042585,3105,3105,3110,3105,140
|
|
20231109,113200,425607400,3105,3105,3105,3105,0
|
|
20231109,113100,425607400,3105,3105,3105,3105,19
|
|
20231109,113000,425548405,3105,3105,3105,3105,11
|
|
20231109,112900,425514250,3105,3105,3105,3105,21
|
|
20231109,112800,425449045,3105,3105,3105,3105,1
|
|
20231109,112700,425445940,3105,3105,3105,3105,11
|
|
20231109,112600,425411785,3105,3105,3105,3105,309
|
|
20231109,112500,424452340,3100,3100,3100,3100,0
|
|
20231109,112400,424452340,3100,3100,3100,3100,11
|
|
20231109,112300,424418240,3100,3100,3100,3100,0
|
|
20231109,112200,424418240,3100,3100,3100,3100,11
|
|
20231109,112100,424384140,3100,3100,3100,3100,0
|
|
20231109,112000,424384140,3100,3105,3110,3100,2862
|
|
20231109,111900,415497680,3110,3110,3110,3110,1000
|
|
20231109,111800,412387680,3110,3105,3110,3105,151
|
|
20231109,111700,411918820,3105,3100,3105,3100,511
|
|
20231109,111600,410332220,3110,3110,3110,3110,0
|
|
20231109,111500,410332220,3110,3110,3110,3110,1
|
|
20231109,111400,410329110,3100,3100,3100,3100,11
|
|
20231109,111300,410295010,3110,3110,3110,3110,11
|
|
20231109,111200,410260800,3105,3105,3105,3105,4590
|
|
20231109,111100,396008850,3105,3105,3105,3105,32
|
|
20231109,111000,395909490,3100,3100,3100,3100,0
|
|
20231109,110900,395909490,3100,3105,3105,3100,120
|
|
20231109,110800,395536990,3105,3105,3105,3105,37
|
|
20231109,110700,395422105,3105,3105,3105,3105,1
|
|
20231109,110600,395419000,3100,3105,3105,3100,156
|
|
20231109,110500,394934900,3100,3100,3100,3100,0
|
|
20231109,110400,394934900,3100,3100,3100,3100,0
|
|
20231109,110300,394934900,3100,3100,3100,3100,0
|
|
20231109,110200,394934900,3100,3105,3105,3100,27
|
|
20231109,110100,394851120,3100,3100,3100,3100,50
|
|
20231109,110000,394696120,3100,3105,3105,3100,34
|
|
20231109,105900,394590555,3100,3100,3100,3100,11
|
|
20231109,105800,394556455,3105,3105,3105,3105,100
|
|
20231109,105700,394245955,3105,3105,3105,3105,1
|
|
20231109,105600,394242850,3095,3100,3100,3095,500
|
|
20231109,105500,392693460,3105,3105,3105,3105,0
|
|
20231109,105400,392693460,3105,3105,3105,3105,711
|
|
20231109,105300,390485805,3105,3105,3105,3105,0
|
|
20231109,105200,390485805,3105,3100,3105,3100,94
|
|
20231109,105100,390194385,3100,3100,3100,3100,0
|
|
20231109,105000,390194385,3100,3100,3100,3100,0
|
|
20231109,104900,390194385,3100,3100,3100,3100,929
|
|
20231109,104800,387314485,3095,3095,3095,3095,1363
|
|
20231109,104700,383096000,3090,3090,3090,3090,0
|
|
20231109,104600,383096000,3090,3090,3090,3090,0
|
|
20231109,104500,383096000,3090,3090,3090,3090,1068
|
|
20231109,104400,379795880,3090,3090,3090,3090,2890
|
|
20231109,104300,370865780,3090,3090,3090,3090,1000
|
|
20231109,104200,367775780,3095,3095,3095,3095,0
|
|
20231109,104100,367775780,3095,3095,3095,3095,1000
|
|
20231109,104000,364680780,3095,3095,3095,3095,0
|
|
20231109,103900,364680780,3095,3095,3095,3095,100
|
|
20231109,103800,364371280,3095,3095,3095,3095,300
|
|
20231109,103700,363442780,3100,3100,3100,3100,100
|
|
20231109,103600,363132780,3100,3100,3100,3100,0
|
|
20231109,103500,363132780,3100,3100,3100,3100,0
|
|
20231109,103400,363132780,3100,3095,3100,3095,3841
|
|
20231109,103300,351237640,3095,3095,3095,3095,0
|
|
20231109,103200,351237640,3095,3095,3095,3095,0
|
|
20231109,103100,351237640,3095,3095,3095,3095,667
|
|
20231109,103000,349173275,3100,3100,3100,3100,0
|
|
20231109,102900,349173275,3100,3100,3100,3100,100
|
|
20231109,102800,348863275,3095,3095,3095,3095,0
|
|
20231109,102700,348863275,3095,3095,3095,3095,361
|
|
20231109,102600,347745980,3100,3100,3100,3100,50
|
|
20231109,102500,347590980,3100,3100,3100,3100,50
|
|
20231109,102400,347435980,3100,3100,3100,3100,0
|
|
20231109,102300,347435980,3100,3100,3100,3100,0
|
|
20231109,102200,347435980,3100,3100,3100,3100,64
|
|
20231109,102100,347237580,3100,3090,3100,3090,201
|
|
20231109,102000,346616480,3090,3095,3095,3090,4070
|
|
20231109,101900,334033230,3095,3095,3095,3095,0
|
|
20231109,101800,334033230,3095,3095,3095,3095,0
|
|
20231109,101700,334033230,3095,3095,3095,3095,0
|
|
20231109,101600,334033230,3095,3095,3095,3095,0
|
|
20231109,101500,334033230,3095,3095,3095,3095,62
|
|
20231109,101400,333841340,3095,3095,3095,3095,500
|
|
20231109,101300,332293840,3095,3095,3095,3095,10
|
|
20231109,101200,332262890,3100,3100,3100,3100,0
|
|
20231109,101100,332262890,3100,3100,3100,3100,49
|
|
20231109,101000,332110990,3100,3100,3100,3090,111
|
|
20231109,100900,331766900,3090,3090,3090,3090,3200
|
|
20231109,100800,321878900,3100,3095,3100,3090,1440
|
|
20231109,100700,317421515,3100,3100,3100,3100,113
|
|
20231109,100600,317071215,3100,3100,3100,3100,300
|
|
20231109,100500,316141215,3100,3100,3100,3100,0
|
|
20231109,100400,316141215,3100,3100,3100,3100,14
|
|
20231109,100300,316097815,3105,3105,3105,3105,1
|
|
20231109,100200,316094710,3100,3100,3100,3100,152
|
|
20231109,100100,315623510,3100,3100,3100,3100,50
|
|
20231109,100000,315468510,3100,3100,3100,3100,75
|
|
20231109,095900,315236010,3100,3100,3100,3100,590
|
|
20231109,095800,313407010,3100,3100,3100,3100,21
|
|
20231109,095700,313341910,3095,3105,3105,3095,4582
|
|
20231109,095600,299144910,3105,3110,3110,3105,192
|
|
20231109,095500,298548745,3105,3105,3105,3105,16
|
|
20231109,095400,298499065,3100,3100,3100,3100,0
|
|
20231109,095300,298499065,3100,3100,3100,3100,100
|
|
20231109,095200,298189065,3100,3105,3105,3100,5585
|
|
20231109,095100,280860005,3105,3105,3105,3105,47
|
|
20231109,095000,280714070,3110,3110,3110,3110,1808
|
|
20231109,094900,275091190,3110,3110,3110,3110,0
|
|
20231109,094800,275091190,3110,3110,3110,3110,0
|
|
20231109,094700,275091190,3110,3115,3115,3110,599
|
|
20231109,094600,273227885,3115,3115,3115,3115,2029
|
|
20231109,094500,266907550,3110,3105,3110,3105,2452
|
|
20231109,094400,259289090,3110,3105,3110,3105,6098
|
|
20231109,094300,240337935,3105,3105,3105,3105,123
|
|
20231109,094200,239956020,3105,3105,3105,3105,1954
|
|
20231109,094100,233888850,3100,3100,3100,3100,0
|
|
20231109,094000,233888850,3100,3100,3100,3100,176
|
|
20231109,093900,233343250,3105,3105,3105,3105,191
|
|
20231109,093800,232750195,3105,3105,3105,3105,286
|
|
20231109,093700,231862165,3105,3115,3115,3105,1130
|
|
20231109,093600,228343800,3105,3105,3105,3105,2322
|
|
20231109,093500,221133990,3105,3110,3115,3105,1340
|
|
20231109,093400,216966445,3115,3115,3115,3110,602
|
|
20231109,093300,215091435,3115,3115,3120,3115,387
|
|
20231109,093200,213885855,3110,3115,3115,3110,271
|
|
20231109,093100,213043040,3115,3115,3115,3115,379
|
|
20231109,093000,211862455,3110,3110,3110,3110,1541
|
|
20231109,092900,207069945,3115,3120,3120,3115,7919
|
|
20231109,092800,182369515,3125,3125,3125,3125,2184
|
|
20231109,092700,175544515,3125,3125,3125,3125,1001
|
|
20231109,092600,172416390,3125,3125,3125,3125,835
|
|
20231109,092500,169807015,3125,3125,3125,3125,1137
|
|
20231109,092400,166253890,3125,3125,3125,3125,110
|
|
20231109,092300,165910140,3125,3125,3125,3125,744
|
|
20231109,092200,163585140,3120,3120,3125,3120,106
|
|
20231109,092100,163253940,3125,3120,3125,3120,145
|
|
20231109,092000,162800960,3125,3120,3125,3120,1917
|
|
20231109,091900,156810380,3125,3120,3125,3120,1198
|
|
20231109,091800,153072445,3120,3120,3125,3120,1312
|
|
20231109,091700,148977500,3120,3125,3125,3120,1999
|
|
20231109,091600,142733130,3125,3105,3125,3105,13041
|
|
20231109,091500,102138210,3105,3105,3105,3100,1261
|
|
20231109,091400,98222965,3105,3105,3105,3105,0
|
|
20231109,091300,98222965,3105,3110,3110,3105,2707
|
|
20231109,091200,89815700,3110,3110,3110,3110,22
|
|
20231109,091100,89747280,3110,3105,3110,3105,260
|
|
20231109,091000,88939455,3105,3105,3105,3105,2296
|
|
20231109,090900,81810375,3105,3110,3110,3100,2426
|
|
20231109,090800,74269275,3115,3115,3120,3115,2005
|
|
20231109,090700,68021030,3110,3110,3110,3110,0
|
|
20231109,090600,68021030,3110,3110,3110,3105,1780
|
|
20231109,090500,62486230,3110,3110,3110,3105,1449
|
|
20231109,090400,57982550,3105,3105,3110,3105,1757
|
|
20231109,090300,52522065,3105,3105,3105,3105,498
|
|
20231109,090200,50975775,3105,3110,3115,3105,1986
|
|
20231109,090100,44799050,3110,3110,3125,3110,4189
|
|
20231109,090000,31761275,3110,3090,3110,3090,10166
|