676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231110,201300,907667805,3140,3140,3140,3140,4691
|
|
20231110,201200,907667805,3140,3140,3140,3140,0
|
|
20231110,201100,907667805,3140,3140,3140,3140,0
|
|
20231110,201000,907667805,3140,3140,3140,3140,0
|
|
20231110,200900,907667805,3140,3140,3140,3140,0
|
|
20231110,200800,907667805,3140,3140,3140,3140,0
|
|
20231110,200700,907667805,3140,3140,3140,3140,0
|
|
20231110,200600,907667805,3140,3140,3140,3140,0
|
|
20231110,200500,907667805,3140,3140,3140,3140,0
|
|
20231110,200400,907667805,3140,3140,3140,3140,0
|
|
20231110,200300,907667805,3140,3140,3140,3140,0
|
|
20231110,200200,907667805,3140,3140,3140,3140,0
|
|
20231110,200100,907667805,3140,3140,3140,3140,0
|
|
20231110,200000,907667805,3140,3140,3140,3140,0
|
|
20231110,195900,907667805,3140,3140,3140,3140,0
|
|
20231110,195800,907667805,3140,3140,3140,3140,0
|
|
20231110,195700,907667805,3140,3140,3140,3140,0
|
|
20231110,195600,907667805,3140,3140,3140,3140,0
|
|
20231110,195500,907667805,3140,3140,3140,3140,0
|
|
20231110,195400,907667805,3140,3140,3140,3140,0
|
|
20231110,195300,907667805,3140,3140,3140,3140,0
|
|
20231110,195200,907667805,3140,3140,3140,3140,0
|
|
20231110,195100,907667805,3140,3140,3140,3140,0
|
|
20231110,195000,907667805,3140,3140,3140,3140,0
|
|
20231110,194900,907667805,3140,3140,3140,3140,0
|
|
20231110,194800,907667805,3140,3140,3140,3140,0
|
|
20231110,194700,907667805,3140,3140,3140,3140,0
|
|
20231110,194600,907667805,3140,3140,3140,3140,0
|
|
20231110,194500,907667805,3140,3140,3140,3140,0
|
|
20231110,194400,907667805,3140,3140,3140,3140,0
|
|
20231110,194300,907667805,3140,3140,3140,3140,4691
|
|
20231110,194200,907667805,3140,3140,3140,3140,0
|
|
20231110,194100,907667805,3140,3140,3140,3140,0
|
|
20231110,194000,907667805,3140,3140,3140,3140,0
|
|
20231110,193900,907667805,3140,3140,3140,3140,0
|
|
20231110,193800,907667805,3140,3140,3140,3140,0
|
|
20231110,193700,907667805,3140,3140,3140,3140,0
|
|
20231110,193600,907667805,3140,3140,3140,3140,0
|
|
20231110,193500,907667805,3140,3140,3140,3140,0
|
|
20231110,193400,907667805,3140,3140,3140,3140,0
|
|
20231110,193300,907667805,3140,3140,3140,3140,0
|
|
20231110,193200,907667805,3140,3140,3140,3140,0
|
|
20231110,193100,907667805,3140,3140,3140,3140,0
|
|
20231110,193000,907667805,3140,3140,3140,3140,0
|
|
20231110,192900,907667805,3140,3140,3140,3140,0
|
|
20231110,192800,907667805,3140,3140,3140,3140,0
|
|
20231110,192700,907667805,3140,3140,3140,3140,0
|
|
20231110,192600,907667805,3140,3140,3140,3140,0
|
|
20231110,192500,907667805,3140,3140,3140,3140,0
|
|
20231110,192400,907667805,3140,3140,3140,3140,0
|
|
20231110,192300,907667805,3140,3140,3140,3140,0
|
|
20231110,192200,907667805,3140,3140,3140,3140,0
|
|
20231110,192100,907667805,3140,3140,3140,3140,0
|
|
20231110,192000,907667805,3140,3140,3140,3140,0
|
|
20231110,191900,907667805,3140,3140,3140,3140,0
|
|
20231110,191800,907667805,3140,3140,3140,3140,0
|
|
20231110,191700,907667805,3140,3140,3140,3140,0
|
|
20231110,191600,907667805,3140,3140,3140,3140,0
|
|
20231110,191500,907667805,3140,3140,3140,3140,0
|
|
20231110,191400,907667805,3140,3140,3140,3140,0
|
|
20231110,191300,907667805,3140,3140,3140,3140,4691
|
|
20231110,191200,907667805,3140,3140,3140,3140,0
|
|
20231110,191100,907667805,3140,3140,3140,3140,0
|
|
20231110,191000,907667805,3140,3140,3140,3140,0
|
|
20231110,190900,907667805,3140,3140,3140,3140,0
|
|
20231110,190800,907667805,3140,3140,3140,3140,0
|
|
20231110,190700,907667805,3140,3140,3140,3140,0
|
|
20231110,190600,907667805,3140,3140,3140,3140,0
|
|
20231110,190500,907667805,3140,3140,3140,3140,0
|
|
20231110,190400,907667805,3140,3140,3140,3140,0
|
|
20231110,190300,907667805,3140,3140,3140,3140,0
|
|
20231110,190200,907667805,3140,3140,3140,3140,0
|
|
20231110,190100,907667805,3140,3140,3140,3140,0
|
|
20231110,190000,907667805,3140,3140,3140,3140,0
|
|
20231110,185900,907667805,3140,3140,3140,3140,0
|
|
20231110,185800,907667805,3140,3140,3140,3140,0
|
|
20231110,185700,907667805,3140,3140,3140,3140,0
|
|
20231110,185600,907667805,3140,3140,3140,3140,0
|
|
20231110,185500,907667805,3140,3140,3140,3140,0
|
|
20231110,185400,907667805,3140,3140,3140,3140,0
|
|
20231110,185300,907667805,3140,3140,3140,3140,0
|
|
20231110,185200,907667805,3140,3140,3140,3140,0
|
|
20231110,185100,907667805,3140,3140,3140,3140,0
|
|
20231110,185000,907667805,3140,3140,3140,3140,0
|
|
20231110,184900,907667805,3140,3140,3140,3140,0
|
|
20231110,184800,907667805,3140,3140,3140,3140,0
|
|
20231110,184700,907667805,3140,3140,3140,3140,0
|
|
20231110,184600,907667805,3140,3140,3140,3140,0
|
|
20231110,184500,907667805,3140,3140,3140,3140,0
|
|
20231110,184400,907667805,3140,3140,3140,3140,0
|
|
20231110,184300,907667805,3140,3140,3140,3140,4691
|
|
20231110,184200,907667805,3140,3140,3140,3140,0
|
|
20231110,184100,907667805,3140,3140,3140,3140,0
|
|
20231110,184000,907667805,3140,3140,3140,3140,0
|
|
20231110,183900,907667805,3140,3140,3140,3140,0
|
|
20231110,183800,907667805,3140,3140,3140,3140,0
|
|
20231110,183700,907667805,3140,3140,3140,3140,0
|
|
20231110,183600,907667805,3140,3140,3140,3140,0
|
|
20231110,183500,907667805,3140,3140,3140,3140,0
|
|
20231110,183400,907667805,3140,3140,3140,3140,0
|
|
20231110,183300,907667805,3140,3140,3140,3140,0
|
|
20231110,183200,907667805,3140,3140,3140,3140,0
|
|
20231110,183100,907667805,3140,3140,3140,3140,0
|
|
20231110,183000,907667805,3140,3140,3140,3140,0
|
|
20231110,182900,907667805,3140,3140,3140,3140,0
|
|
20231110,182800,907667805,3140,3140,3140,3140,0
|
|
20231110,182700,907667805,3140,3140,3140,3140,0
|
|
20231110,182600,907667805,3140,3140,3140,3140,0
|
|
20231110,182500,907667805,3140,3140,3140,3140,0
|
|
20231110,182400,907667805,3140,3140,3140,3140,0
|
|
20231110,182300,907667805,3140,3140,3140,3140,0
|
|
20231110,182200,907667805,3140,3140,3140,3140,0
|
|
20231110,182100,907667805,3140,3140,3140,3140,0
|
|
20231110,182000,907667805,3140,3140,3140,3140,0
|
|
20231110,181900,907667805,3140,3140,3140,3140,0
|
|
20231110,181800,907667805,3140,3140,3140,3140,0
|
|
20231110,181700,907667805,3140,3140,3140,3140,0
|
|
20231110,181600,907667805,3140,3140,3140,3140,0
|
|
20231110,181500,907667805,3140,3140,3140,3140,0
|
|
20231110,181400,907667805,3140,3140,3140,3140,0
|
|
20231110,181300,907667805,3140,3140,3140,3140,4691
|
|
20231110,181200,907667805,3140,3140,3140,3140,0
|
|
20231110,181100,907667805,3140,3140,3140,3140,0
|
|
20231110,181000,907667805,3140,3140,3140,3140,0
|
|
20231110,180900,907667805,3140,3140,3140,3140,0
|
|
20231110,180800,907667805,3140,3140,3140,3140,0
|
|
20231110,180700,907667805,3140,3140,3140,3140,0
|
|
20231110,180600,907667805,3140,3140,3140,3140,0
|
|
20231110,180500,907667805,3140,3140,3140,3140,0
|
|
20231110,180400,907667805,3140,3140,3140,3140,0
|
|
20231110,180300,907667805,3140,3140,3140,3140,0
|
|
20231110,180200,907667805,3140,3140,3140,3140,0
|
|
20231110,180100,907667805,3140,3140,3140,3140,0
|
|
20231110,180000,907667805,3140,3140,3140,3140,0
|
|
20231110,175900,907667805,3140,3140,3140,3140,0
|
|
20231110,175800,907667805,3140,3140,3140,3140,0
|
|
20231110,175700,907667805,3140,3140,3140,3140,0
|
|
20231110,175600,907667805,3140,3140,3140,3140,0
|
|
20231110,175500,907667805,3140,3140,3140,3140,0
|
|
20231110,175400,907667805,3140,3140,3140,3140,0
|
|
20231110,175300,907667805,3140,3140,3140,3140,0
|
|
20231110,175200,907667805,3140,3140,3140,3140,0
|
|
20231110,175100,907667805,3140,3140,3140,3140,0
|
|
20231110,175000,907667805,3140,3140,3140,3140,0
|
|
20231110,174900,907667805,3140,3140,3140,3140,0
|
|
20231110,174800,907667805,3140,3140,3140,3140,0
|
|
20231110,174700,907667805,3140,3140,3140,3140,0
|
|
20231110,174600,907667805,3140,3140,3140,3140,0
|
|
20231110,174500,907667805,3140,3140,3140,3140,0
|
|
20231110,174400,907667805,3140,3140,3140,3140,0
|
|
20231110,174300,907667805,3140,3140,3140,3140,4691
|
|
20231110,174200,907667805,3140,3140,3140,3140,0
|
|
20231110,174100,907667805,3140,3140,3140,3140,0
|
|
20231110,174000,907667805,3140,3140,3140,3140,0
|
|
20231110,173900,907667805,3140,3140,3140,3140,0
|
|
20231110,173800,907667805,3140,3140,3140,3140,0
|
|
20231110,173700,907667805,3140,3140,3140,3140,0
|
|
20231110,173600,907667805,3140,3140,3140,3140,0
|
|
20231110,173500,907667805,3140,3140,3140,3140,0
|
|
20231110,173400,907667805,3140,3140,3140,3140,0
|
|
20231110,173300,907667805,3140,3140,3140,3140,0
|
|
20231110,173200,907667805,3140,3140,3140,3140,0
|
|
20231110,173100,907667805,3140,3140,3140,3140,0
|
|
20231110,173000,907667805,3140,3140,3140,3140,0
|
|
20231110,172900,907667805,3140,3140,3140,3140,0
|
|
20231110,172800,907667805,3140,3140,3140,3140,0
|
|
20231110,172700,907667805,3140,3140,3140,3140,0
|
|
20231110,172600,907667805,3140,3140,3140,3140,0
|
|
20231110,172500,907667805,3140,3140,3140,3140,0
|
|
20231110,172400,907667805,3140,3140,3140,3140,0
|
|
20231110,172300,907667805,3140,3140,3140,3140,0
|
|
20231110,172200,907667805,3140,3140,3140,3140,0
|
|
20231110,172100,907667805,3140,3140,3140,3140,0
|
|
20231110,172000,907667805,3140,3140,3140,3140,0
|
|
20231110,171900,907667805,3140,3140,3140,3140,0
|
|
20231110,171800,907667805,3140,3140,3140,3140,0
|
|
20231110,171700,907667805,3140,3140,3140,3140,0
|
|
20231110,171600,907667805,3140,3140,3140,3140,0
|
|
20231110,171500,907667805,3140,3140,3140,3140,0
|
|
20231110,171400,907667805,3140,3140,3140,3140,0
|
|
20231110,171300,907667805,3140,3140,3140,3140,4691
|
|
20231110,171200,907667805,3140,3140,3140,3140,0
|
|
20231110,171100,907667805,3140,3140,3140,3140,0
|
|
20231110,171000,907667805,3140,3140,3140,3140,0
|
|
20231110,170900,907667805,3140,3140,3140,3140,0
|
|
20231110,170800,907667805,3140,3140,3140,3140,0
|
|
20231110,170700,907667805,3140,3140,3140,3140,0
|
|
20231110,170600,907667805,3140,3140,3140,3140,0
|
|
20231110,170500,907667805,3140,3140,3140,3140,0
|
|
20231110,170400,907667805,3140,3140,3140,3140,0
|
|
20231110,170300,907667805,3140,3140,3140,3140,0
|
|
20231110,170200,907667805,3140,3140,3140,3140,0
|
|
20231110,170100,907667805,3140,3140,3140,3140,0
|
|
20231110,170000,907667805,3140,3140,3140,3140,0
|
|
20231110,165900,907667805,3140,3140,3140,3140,0
|
|
20231110,165800,907667805,3140,3140,3140,3140,0
|
|
20231110,165700,907667805,3140,3140,3140,3140,0
|
|
20231110,165600,907667805,3140,3140,3140,3140,0
|
|
20231110,165500,907667805,3140,3140,3140,3140,0
|
|
20231110,165400,907667805,3140,3140,3140,3140,0
|
|
20231110,165300,907667805,3140,3140,3140,3140,0
|
|
20231110,165200,907667805,3140,3140,3140,3140,0
|
|
20231110,165100,907667805,3140,3140,3140,3140,0
|
|
20231110,165000,907667805,3140,3140,3140,3140,0
|
|
20231110,164900,907667805,3140,3140,3140,3140,0
|
|
20231110,164800,907667805,3140,3140,3140,3140,0
|
|
20231110,164700,907667805,3140,3140,3140,3140,0
|
|
20231110,164600,907667805,3140,3140,3140,3140,0
|
|
20231110,164500,907667805,3140,3140,3140,3140,0
|
|
20231110,164400,907667805,3140,3140,3140,3140,0
|
|
20231110,164300,907667805,3140,3140,3140,3140,4691
|
|
20231110,164200,907667805,3140,3140,3140,3140,0
|
|
20231110,164100,907667805,3140,3140,3140,3140,0
|
|
20231110,164000,907667805,3140,3140,3140,3140,0
|
|
20231110,163900,907667805,3140,3140,3140,3140,0
|
|
20231110,163800,907667805,3140,3140,3140,3140,0
|
|
20231110,163700,907667805,3140,3140,3140,3140,0
|
|
20231110,163600,907667805,3140,3140,3140,3140,0
|
|
20231110,163500,907667805,3140,3140,3140,3140,0
|
|
20231110,163400,907667805,3140,3140,3140,3140,0
|
|
20231110,163300,907667805,3140,3140,3140,3140,0
|
|
20231110,163200,907667805,3140,3140,3140,3140,0
|
|
20231110,163100,907667805,3140,3140,3140,3140,0
|
|
20231110,163000,907667805,3140,3140,3140,3140,0
|
|
20231110,162900,907667805,3140,3140,3140,3140,0
|
|
20231110,162800,907667805,3140,3140,3140,3140,0
|
|
20231110,162700,907667805,3140,3140,3140,3140,0
|
|
20231110,162600,907667805,3140,3140,3140,3140,0
|
|
20231110,162500,907667805,3140,3140,3140,3140,0
|
|
20231110,162400,907667805,3140,3140,3140,3140,0
|
|
20231110,162300,907667805,3140,3140,3140,3140,0
|
|
20231110,162200,907667805,3140,3140,3140,3140,0
|
|
20231110,162100,907667805,3140,3140,3140,3140,0
|
|
20231110,162000,907667805,3140,3140,3140,3140,0
|
|
20231110,161900,907667805,3140,3140,3140,3140,0
|
|
20231110,161800,907667805,3140,3140,3140,3140,0
|
|
20231110,161700,907667805,3140,3140,3140,3140,0
|
|
20231110,161600,907667805,3140,3140,3140,3140,0
|
|
20231110,161500,907667805,3140,3140,3140,3140,0
|
|
20231110,161400,907667805,3140,3140,3140,3140,0
|
|
20231110,161300,907667805,3140,3140,3140,3140,4691
|
|
20231110,161200,907667805,3140,3140,3140,3140,0
|
|
20231110,161100,907667805,3140,3140,3140,3140,0
|
|
20231110,161000,907667805,3140,3140,3140,3140,0
|
|
20231110,160900,907667805,3140,3140,3140,3140,0
|
|
20231110,160800,907667805,3140,3140,3140,3140,0
|
|
20231110,160700,907667805,3140,3140,3140,3140,0
|
|
20231110,160600,907667805,3140,3140,3140,3140,0
|
|
20231110,160500,907667805,3140,3140,3140,3140,0
|
|
20231110,160400,907667805,3140,3140,3140,3140,0
|
|
20231110,160300,907667805,3140,3140,3140,3140,0
|
|
20231110,160200,907667805,3140,3140,3140,3140,0
|
|
20231110,160100,907667805,3140,3140,3140,3140,0
|
|
20231110,160000,907667805,3140,3140,3140,3140,0
|
|
20231110,155900,907667805,3140,3140,3140,3140,0
|
|
20231110,155800,907667805,3140,3140,3140,3140,0
|
|
20231110,155700,907667805,3140,3140,3140,3140,0
|
|
20231110,155600,907667805,3140,3140,3140,3140,0
|
|
20231110,155500,907667805,3140,3140,3140,3140,0
|
|
20231110,155400,907667805,3140,3140,3140,3140,0
|
|
20231110,155300,907667805,3140,3140,3140,3140,0
|
|
20231110,155200,907667805,3140,3140,3140,3140,0
|
|
20231110,155100,907667805,3140,3140,3140,3140,0
|
|
20231110,155000,907667805,3140,3140,3140,3140,0
|
|
20231110,154900,907667805,3140,3140,3140,3140,0
|
|
20231110,154800,907667805,3140,3140,3140,3140,0
|
|
20231110,154700,907667805,3140,3140,3140,3140,0
|
|
20231110,154600,907667805,3140,3140,3140,3140,0
|
|
20231110,154500,907667805,3140,3140,3140,3140,0
|
|
20231110,154400,907667805,3140,3140,3140,3140,0
|
|
20231110,154300,907667805,3140,3140,3140,3140,4691
|
|
20231110,154200,907667805,3140,3140,3140,3140,0
|
|
20231110,154100,907667805,3140,3140,3140,3140,0
|
|
20231110,154000,907667805,3140,3140,3140,3140,0
|
|
20231110,153900,907667805,3140,3140,3140,3140,0
|
|
20231110,153800,907667805,3140,3140,3140,3140,0
|
|
20231110,153700,907667805,3140,3140,3140,3140,0
|
|
20231110,153600,907667805,3140,3140,3140,3140,0
|
|
20231110,153500,907667805,3140,3140,3140,3140,0
|
|
20231110,153400,907667805,3140,3140,3140,3140,0
|
|
20231110,153300,907667805,3140,3140,3140,3140,0
|
|
20231110,153200,907667805,3140,3140,3140,3140,0
|
|
20231110,153100,907667805,3140,3140,3140,3140,0
|
|
20231110,153000,907667805,3140,3140,3140,3140,4691
|
|
20231110,152900,892938065,3135,3135,3135,3135,0
|
|
20231110,152800,892938065,3135,3135,3135,3135,0
|
|
20231110,152700,892938065,3135,3135,3135,3135,0
|
|
20231110,152600,892938065,3135,3135,3135,3135,0
|
|
20231110,152500,892938065,3135,3135,3135,3135,0
|
|
20231110,152400,892938065,3135,3135,3135,3135,0
|
|
20231110,152300,892938065,3135,3135,3135,3135,0
|
|
20231110,152200,892938065,3135,3135,3135,3135,0
|
|
20231110,152100,892938065,3135,3135,3135,3135,0
|
|
20231110,152000,892938065,3135,3135,3135,3135,0
|
|
20231110,151900,892938065,3135,3140,3140,3135,20
|
|
20231110,151800,892875350,3130,3130,3130,3130,111
|
|
20231110,151700,892527920,3140,3135,3140,3135,121
|
|
20231110,151600,892148180,3135,3135,3135,3135,115
|
|
20231110,151500,891787655,3130,3130,3130,3130,0
|
|
20231110,151400,891787655,3130,3130,3130,3130,6
|
|
20231110,151300,891768875,3135,3135,3135,3130,2002
|
|
20231110,151200,885497900,3135,3140,3140,3135,938
|
|
20231110,151100,882555080,3140,3140,3140,3140,1
|
|
20231110,151000,882551940,3135,3135,3135,3135,200
|
|
20231110,150900,881924940,3135,3135,3135,3135,300
|
|
20231110,150800,880984440,3130,3130,3130,3130,83
|
|
20231110,150700,880724650,3135,3140,3140,3135,40
|
|
20231110,150600,880599080,3140,3130,3140,3130,100
|
|
20231110,150500,880285580,3140,3140,3140,3140,0
|
|
20231110,150400,880285580,3140,3140,3140,3140,500
|
|
20231110,150300,878715580,3130,3130,3130,3130,0
|
|
20231110,150200,878715580,3130,3130,3130,3130,900
|
|
20231110,150100,875898580,3130,3130,3130,3130,154
|
|
20231110,150000,875416560,3130,3130,3130,3130,116
|
|
20231110,145900,875053480,3135,3125,3135,3125,5477
|
|
20231110,145800,857903015,3125,3130,3130,3125,2413
|
|
20231110,145700,850355705,3130,3130,3130,3130,264
|
|
20231110,145600,849529385,3130,3130,3130,3130,500
|
|
20231110,145500,847964385,3125,3125,3125,3125,26
|
|
20231110,145400,847883135,3125,3125,3125,3125,0
|
|
20231110,145300,847883135,3125,3125,3125,3125,40
|
|
20231110,145200,847758135,3125,3125,3125,3125,0
|
|
20231110,145100,847758135,3125,3125,3125,3125,32
|
|
20231110,145000,847658135,3125,3125,3125,3125,300
|
|
20231110,144900,846720635,3120,3120,3120,3120,0
|
|
20231110,144800,846720635,3120,3120,3120,3120,97
|
|
20231110,144700,846417995,3125,3125,3125,3125,200
|
|
20231110,144600,845792995,3125,3125,3125,3125,11
|
|
20231110,144500,845758620,3125,3125,3125,3125,0
|
|
20231110,144400,845758620,3125,3125,3125,3125,112
|
|
20231110,144300,845408620,3125,3125,3125,3125,0
|
|
20231110,144200,845408620,3125,3125,3125,3120,510
|
|
20231110,144100,843814895,3125,3125,3125,3125,69
|
|
20231110,144000,843599270,3125,3125,3125,3125,0
|
|
20231110,143900,843599270,3125,3125,3125,3125,10
|
|
20231110,143800,843568020,3125,3125,3125,3120,403
|
|
20231110,143700,842308820,3125,3125,3125,3125,320
|
|
20231110,143600,841308820,3125,3125,3125,3125,3
|
|
20231110,143500,841299445,3125,3125,3125,3125,0
|
|
20231110,143400,841299445,3125,3125,3125,3125,0
|
|
20231110,143300,841299445,3125,3125,3125,3125,79
|
|
20231110,143200,841052570,3125,3130,3130,3125,574
|
|
20231110,143100,839258795,3130,3130,3130,3130,0
|
|
20231110,143000,839258795,3130,3130,3130,3130,0
|
|
20231110,142900,839258795,3130,3130,3130,3130,8
|
|
20231110,142800,839233755,3130,3130,3130,3130,0
|
|
20231110,142700,839233755,3130,3130,3130,3130,0
|
|
20231110,142600,839233755,3130,3130,3130,3130,0
|
|
20231110,142500,839233755,3130,3130,3130,3130,0
|
|
20231110,142400,839233755,3130,3130,3130,3130,30
|
|
20231110,142300,839139855,3135,3135,3135,3135,0
|
|
20231110,142200,839139855,3135,3135,3135,3135,0
|
|
20231110,142100,839139855,3135,3135,3135,3135,0
|
|
20231110,142000,839139855,3135,3135,3135,3135,20
|
|
20231110,141900,839077155,3135,3130,3135,3130,900
|
|
20231110,141800,836257985,3115,3115,3115,3115,0
|
|
20231110,141700,836257985,3115,3115,3115,3115,200
|
|
20231110,141600,835634985,3115,3120,3120,3115,159
|
|
20231110,141500,835139160,3120,3125,3125,3120,3493
|
|
20231110,141400,824237860,3125,3130,3130,3125,2100
|
|
20231110,141300,817672860,3130,3130,3130,3130,610
|
|
20231110,141200,815763560,3125,3125,3125,3125,232
|
|
20231110,141100,815038560,3125,3125,3125,3125,220
|
|
20231110,141000,814351060,3125,3125,3125,3125,446
|
|
20231110,140900,812957310,3125,3125,3125,3125,0
|
|
20231110,140800,812957310,3125,3125,3125,3125,0
|
|
20231110,140700,812957310,3125,3125,3125,3125,0
|
|
20231110,140600,812957310,3125,3125,3125,3125,0
|
|
20231110,140500,812957310,3125,3125,3125,3125,0
|
|
20231110,140400,812957310,3125,3125,3125,3125,1
|
|
20231110,140300,812954185,3125,3125,3125,3125,1346
|
|
20231110,140200,808747935,3130,3130,3130,3130,456
|
|
20231110,140100,807320655,3130,3135,3135,3130,775
|
|
20231110,140000,804893980,3140,3140,3140,3140,0
|
|
20231110,135900,804893980,3140,3140,3140,3140,0
|
|
20231110,135800,804893980,3140,3135,3140,3135,211
|
|
20231110,135700,804232440,3135,3135,3135,3135,0
|
|
20231110,135600,804232440,3135,3135,3135,3135,0
|
|
20231110,135500,804232440,3135,3135,3135,3135,20
|
|
20231110,135400,804169740,3130,3130,3130,3130,0
|
|
20231110,135300,804169740,3130,3130,3130,3130,0
|
|
20231110,135200,804169740,3130,3130,3130,3130,803
|
|
20231110,135100,801656350,3130,3130,3130,3130,0
|
|
20231110,135000,801656350,3130,3130,3130,3130,0
|
|
20231110,134900,801656350,3130,3130,3130,3130,96
|
|
20231110,134800,801355870,3125,3125,3125,3125,0
|
|
20231110,134700,801355870,3125,3125,3125,3125,217
|
|
20231110,134600,800677745,3125,3130,3130,3120,7571
|
|
20231110,134500,777041535,3130,3130,3130,3130,1
|
|
20231110,134400,777038405,3130,3130,3130,3130,0
|
|
20231110,134300,777038405,3130,3130,3130,3130,0
|
|
20231110,134200,777038405,3130,3130,3130,3130,773
|
|
20231110,134100,774618915,3130,3130,3130,3130,0
|
|
20231110,134000,774618915,3130,3130,3130,3130,225
|
|
20231110,133900,773914665,3130,3130,3130,3130,0
|
|
20231110,133800,773914665,3130,3130,3130,3130,337
|
|
20231110,133700,772859855,3135,3135,3135,3135,0
|
|
20231110,133600,772859855,3135,3130,3135,3130,1001
|
|
20231110,133500,769726720,3130,3130,3130,3130,1000
|
|
20231110,133400,766596720,3135,3135,3135,3135,1666
|
|
20231110,133300,761373810,3140,3140,3140,3140,301
|
|
20231110,133200,760428670,3140,3135,3140,3135,41
|
|
20231110,133100,760300125,3135,3135,3135,3135,0
|
|
20231110,133000,760300125,3135,3135,3135,3135,84
|
|
20231110,132900,760036785,3135,3130,3135,3130,106
|
|
20231110,132800,759704505,3135,3135,3135,3135,300
|
|
20231110,132700,758764005,3135,3135,3135,3135,104
|
|
20231110,132600,758437965,3135,3135,3135,3135,1002
|
|
20231110,132500,755296695,3135,3135,3135,3135,2881
|
|
20231110,132400,746264760,3140,3140,3140,3140,74
|
|
20231110,132300,746032400,3140,3140,3140,3140,0
|
|
20231110,132200,746032400,3140,3140,3140,3140,0
|
|
20231110,132100,746032400,3140,3140,3140,3140,0
|
|
20231110,132000,746032400,3140,3140,3140,3140,42
|
|
20231110,131900,745900520,3140,3140,3140,3140,0
|
|
20231110,131800,745900520,3140,3140,3140,3140,5
|
|
20231110,131700,745884820,3140,3140,3140,3140,0
|
|
20231110,131600,745884820,3140,3140,3140,3140,12
|
|
20231110,131500,745847140,3140,3140,3140,3140,130
|
|
20231110,131400,745438940,3140,3140,3140,3140,31
|
|
20231110,131300,745341600,3140,3140,3140,3140,724
|
|
20231110,131200,743068240,3140,3140,3140,3140,90
|
|
20231110,131100,742785640,3140,3140,3140,3140,116
|
|
20231110,131000,742421400,3140,3145,3145,3140,7059
|
|
20231110,130900,720220895,3150,3150,3150,3150,0
|
|
20231110,130800,720220895,3150,3150,3150,3150,100
|
|
20231110,130700,719905895,3150,3150,3150,3150,32
|
|
20231110,130600,719805095,3150,3150,3150,3145,19
|
|
20231110,130500,719745255,3150,3150,3150,3150,178
|
|
20231110,130400,719184555,3150,3150,3150,3150,64
|
|
20231110,130300,718982955,3150,3150,3150,3150,13
|
|
20231110,130200,718942005,3150,3150,3150,3150,0
|
|
20231110,130100,718942005,3150,3150,3150,3150,759
|
|
20231110,130000,716551155,3150,3150,3150,3150,0
|
|
20231110,125900,716551155,3150,3150,3150,3150,1
|
|
20231110,125800,716548005,3150,3150,3150,3150,3
|
|
20231110,125700,716538555,3150,3150,3150,3150,0
|
|
20231110,125600,716538555,3150,3150,3150,3150,0
|
|
20231110,125500,716538555,3150,3150,3150,3150,50
|
|
20231110,125400,716381055,3150,3150,3150,3150,0
|
|
20231110,125300,716381055,3150,3150,3150,3150,5
|
|
20231110,125200,716365305,3150,3150,3150,3150,675
|
|
20231110,125100,714239055,3150,3145,3155,3145,2003
|
|
20231110,125000,707929600,3145,3150,3150,3145,51
|
|
20231110,124900,707768955,3150,3150,3150,3150,665
|
|
20231110,124800,705674205,3145,3145,3145,3145,0
|
|
20231110,124700,705674205,3145,3145,3145,3145,30
|
|
20231110,124600,705579855,3150,3150,3150,3150,50
|
|
20231110,124500,705422355,3150,3150,3150,3150,93
|
|
20231110,124400,705129405,3150,3145,3150,3145,328
|
|
20231110,124300,704097840,3150,3150,3150,3150,9
|
|
20231110,124200,704069490,3150,3150,3150,3150,27
|
|
20231110,124100,703984440,3150,3150,3150,3150,777
|
|
20231110,124000,701536890,3145,3150,3150,3145,46
|
|
20231110,123900,701392060,3150,3150,3150,3150,50
|
|
20231110,123800,701234560,3155,3155,3155,3150,709
|
|
20231110,123700,699000960,3150,3150,3150,3150,1674
|
|
20231110,123600,693727860,3150,3150,3150,3150,0
|
|
20231110,123500,693727860,3150,3150,3150,3150,602
|
|
20231110,123400,691831560,3145,3145,3145,3145,13
|
|
20231110,123300,691790675,3145,3145,3145,3145,0
|
|
20231110,123200,691790675,3145,3150,3150,3145,1079
|
|
20231110,123100,688393325,3150,3150,3150,3150,50
|
|
20231110,123000,688235825,3150,3150,3150,3150,1657
|
|
20231110,122900,683016275,3150,3150,3150,3150,1003
|
|
20231110,122800,679856825,3145,3145,3145,3145,50
|
|
20231110,122700,679699575,3155,3145,3155,3145,3224
|
|
20231110,122600,669555775,3140,3140,3140,3140,0
|
|
20231110,122500,669555775,3140,3140,3140,3140,1
|
|
20231110,122400,669552635,3145,3145,3145,3145,0
|
|
20231110,122300,669552635,3145,3145,3145,3145,138
|
|
20231110,122200,669118625,3145,3145,3145,3145,0
|
|
20231110,122100,669118625,3145,3145,3145,3145,0
|
|
20231110,122000,669118625,3145,3140,3145,3140,4973
|
|
20231110,121900,653491065,3140,3140,3140,3140,0
|
|
20231110,121800,653491065,3140,3140,3140,3140,0
|
|
20231110,121700,653491065,3140,3140,3140,3140,497
|
|
20231110,121600,651930485,3140,3140,3140,3140,2
|
|
20231110,121500,651924205,3140,3140,3140,3140,50
|
|
20231110,121400,651767205,3140,3140,3140,3140,153
|
|
20231110,121300,651286785,3140,3140,3140,3140,51
|
|
20231110,121200,651126645,3140,3140,3140,3140,456
|
|
20231110,121100,649694805,3145,3145,3145,3145,0
|
|
20231110,121000,649694805,3145,3145,3145,3145,0
|
|
20231110,120900,649694805,3145,3145,3145,3145,0
|
|
20231110,120800,649694805,3145,3140,3145,3140,153
|
|
20231110,120700,649213870,3145,3145,3145,3145,150
|
|
20231110,120600,648742120,3140,3140,3140,3140,98
|
|
20231110,120500,648434400,3140,3140,3140,3140,100
|
|
20231110,120400,648120400,3140,3140,3140,3140,202
|
|
20231110,120300,647486120,3140,3135,3140,3135,54
|
|
20231110,120200,647316565,3140,3140,3140,3140,0
|
|
20231110,120100,647316565,3140,3140,3140,3140,400
|
|
20231110,120000,646060565,3135,3135,3135,3135,0
|
|
20231110,115900,646060565,3135,3140,3140,3135,1522
|
|
20231110,115800,641289090,3135,3135,3135,3135,0
|
|
20231110,115700,641289090,3135,3135,3135,3135,0
|
|
20231110,115600,641289090,3135,3135,3135,3135,0
|
|
20231110,115500,641289090,3135,3140,3140,3135,1001
|
|
20231110,115400,638145955,3140,3140,3140,3140,0
|
|
20231110,115300,638145955,3140,3140,3140,3140,65
|
|
20231110,115200,637941855,3140,3140,3140,3140,80
|
|
20231110,115100,637690655,3140,3140,3140,3140,477
|
|
20231110,115000,636192875,3140,3140,3140,3140,201
|
|
20231110,114900,635561735,3140,3135,3140,3135,5
|
|
20231110,114800,635546050,3140,3140,3140,3140,0
|
|
20231110,114700,635546050,3140,3140,3140,3140,0
|
|
20231110,114600,635546050,3140,3140,3140,3140,0
|
|
20231110,114500,635546050,3140,3140,3140,3140,1
|
|
20231110,114400,635542910,3135,3135,3135,3135,0
|
|
20231110,114300,635542910,3135,3135,3135,3135,0
|
|
20231110,114200,635542910,3135,3135,3135,3135,131
|
|
20231110,114100,635132225,3140,3140,3140,3140,50
|
|
20231110,114000,634975225,3140,3140,3140,3140,968
|
|
20231110,113900,631935705,3135,3135,3135,3135,4
|
|
20231110,113800,631923165,3135,3140,3140,3135,1896
|
|
20231110,113700,625971505,3145,3145,3145,3145,1
|
|
20231110,113600,625968360,3145,3145,3145,3145,1
|
|
20231110,113500,625965215,3145,3145,3145,3145,4
|
|
20231110,113400,625952635,3145,3145,3145,3140,2015
|
|
20231110,113300,619615465,3140,3140,3140,3140,1
|
|
20231110,113200,619612325,3140,3140,3140,3140,0
|
|
20231110,113100,619612325,3140,3140,3140,3140,0
|
|
20231110,113000,619612325,3140,3140,3140,3140,0
|
|
20231110,112900,619612325,3140,3140,3140,3140,1
|
|
20231110,112800,619609185,3140,3140,3140,3140,0
|
|
20231110,112700,619609185,3140,3140,3140,3140,0
|
|
20231110,112600,619609185,3140,3135,3140,3135,1801
|
|
20231110,112500,613958020,3130,3130,3130,3130,65
|
|
20231110,112400,613754570,3130,3130,3130,3130,5
|
|
20231110,112300,613738920,3135,3135,3135,3135,0
|
|
20231110,112200,613738920,3135,3135,3135,3135,0
|
|
20231110,112100,613738920,3135,3135,3135,3135,4
|
|
20231110,112000,613726380,3135,3135,3135,3135,0
|
|
20231110,111900,613726380,3135,3135,3135,3135,402
|
|
20231110,111800,612466110,3135,3135,3135,3135,500
|
|
20231110,111700,610898610,3135,3135,3135,3135,1800
|
|
20231110,111600,605255610,3135,3135,3135,3135,0
|
|
20231110,111500,605255610,3135,3135,3135,3135,454
|
|
20231110,111400,603832320,3135,3130,3135,3130,52
|
|
20231110,111300,603669310,3130,3130,3130,3130,30
|
|
20231110,111200,603575410,3130,3130,3130,3130,301
|
|
20231110,111100,602633280,3130,3130,3130,3130,0
|
|
20231110,111000,602633280,3130,3130,3135,3130,352
|
|
20231110,110900,601531465,3135,3135,3135,3135,0
|
|
20231110,110800,601531465,3135,3135,3135,3135,488
|
|
20231110,110700,600001585,3135,3135,3135,3135,0
|
|
20231110,110600,600001585,3135,3135,3135,3135,0
|
|
20231110,110500,600001585,3135,3135,3135,3135,149
|
|
20231110,110400,599534470,3135,3135,3135,3135,5
|
|
20231110,110300,599518795,3135,3135,3135,3135,722
|
|
20231110,110200,597255325,3135,3135,3135,3135,100
|
|
20231110,110100,596941825,3135,3135,3140,3135,13
|
|
20231110,110000,596901060,3135,3135,3135,3135,218
|
|
20231110,105900,596217630,3135,3135,3135,3135,42
|
|
20231110,105800,596085960,3135,3135,3135,3135,262
|
|
20231110,105700,595264590,3135,3135,3135,3135,0
|
|
20231110,105600,595264590,3135,3135,3135,3135,318
|
|
20231110,105500,594267660,3135,3135,3135,3135,200
|
|
20231110,105400,593640660,3135,3135,3135,3135,100
|
|
20231110,105300,593327160,3135,3135,3135,3135,44
|
|
20231110,105200,593189220,3125,3125,3125,3125,2
|
|
20231110,105100,593182970,3125,3125,3125,3125,10
|
|
20231110,105000,593151720,3125,3125,3125,3125,3
|
|
20231110,104900,593142345,3135,3130,3135,3130,100
|
|
20231110,104800,592829160,3130,3130,3130,3130,81
|
|
20231110,104700,592575630,3130,3130,3130,3130,319
|
|
20231110,104600,591577160,3130,3130,3130,3130,0
|
|
20231110,104500,591577160,3130,3130,3130,3130,50
|
|
20231110,104400,591420660,3130,3130,3130,3130,93
|
|
20231110,104300,591129570,3130,3130,3130,3130,182
|
|
20231110,104200,590559910,3130,3120,3130,3120,264
|
|
20231110,104100,589733600,3125,3135,3135,3125,6415
|
|
20231110,104000,569670105,3135,3135,3135,3135,174
|
|
20231110,103900,569124615,3135,3140,3140,3135,12586
|
|
20231110,103800,529613405,3145,3145,3145,3140,445
|
|
20231110,103700,528215655,3145,3145,3145,3140,142
|
|
20231110,103600,527769115,3145,3145,3145,3145,100
|
|
20231110,103500,527454615,3145,3145,3145,3145,1264
|
|
20231110,103400,523479335,3150,3150,3150,3150,106
|
|
20231110,103300,523145435,3150,3150,3150,3150,100
|
|
20231110,103200,522830435,3150,3150,3150,3150,0
|
|
20231110,103100,522830435,3150,3145,3150,3145,1698
|
|
20231110,103000,517488475,3145,3145,3145,3145,0
|
|
20231110,102900,517488475,3145,3145,3145,3145,200
|
|
20231110,102800,516859475,3145,3145,3145,3145,983
|
|
20231110,102700,513767940,3150,3150,3150,3150,200
|
|
20231110,102600,513137940,3145,3150,3150,3145,243
|
|
20231110,102500,512372700,3145,3145,3145,3145,714
|
|
20231110,102400,510127170,3150,3150,3150,3150,2
|
|
20231110,102300,510120870,3150,3150,3150,3150,100
|
|
20231110,102200,509805870,3150,3145,3150,3145,366
|
|
20231110,102100,508653800,3145,3140,3145,3140,34
|
|
20231110,102000,508546875,3140,3145,3150,3140,1084
|
|
20231110,101900,505133715,3155,3150,3155,3145,4048
|
|
20231110,101800,492386165,3155,3160,3160,3155,2041
|
|
20231110,101700,485938845,3170,3170,3170,3160,4821
|
|
20231110,101600,470681850,3170,3165,3175,3165,5428
|
|
20231110,101500,453476235,3165,3170,3170,3165,857
|
|
20231110,101400,450759705,3165,3165,3165,3165,615
|
|
20231110,101300,448813230,3165,3165,3165,3160,1504
|
|
20231110,101200,444053115,3160,3160,3160,3155,728
|
|
20231110,101100,441754675,3160,3160,3160,3155,2280
|
|
20231110,101000,434552485,3155,3160,3160,3155,686
|
|
20231110,100900,432384755,3155,3150,3160,3145,3414
|
|
20231110,100800,421622445,3150,3145,3150,3145,942
|
|
20231110,100700,418659850,3140,3155,3160,3140,3226
|
|
20231110,100600,408483745,3155,3140,3155,3135,11101
|
|
20231110,100500,373547250,3140,3145,3145,3140,870
|
|
20231110,100400,370814950,3145,3145,3145,3140,1905
|
|
20231110,100300,364824075,3140,3135,3140,3135,6197
|
|
20231110,100200,345369315,3130,3135,3135,3130,1502
|
|
20231110,100100,340660555,3130,3130,3130,3130,690
|
|
20231110,100000,338500855,3130,3130,3135,3130,1092
|
|
20231110,095900,335082890,3130,3125,3130,3125,2894
|
|
20231110,095800,326031665,3130,3130,3130,3125,1629
|
|
20231110,095700,320934645,3135,3135,3135,3135,4350
|
|
20231110,095600,307297395,3135,3140,3140,3135,1875
|
|
20231110,095500,301411770,3140,3110,3145,3110,18685
|
|
20231110,095400,242962210,3110,3110,3110,3110,1500
|
|
20231110,095300,238297210,3110,3105,3110,3105,1272
|
|
20231110,095200,234346150,3110,3110,3110,3110,1028
|
|
20231110,095100,231149070,3105,3100,3105,3100,442
|
|
20231110,095000,229777160,3100,3100,3100,3095,1255
|
|
20231110,094900,225887320,3100,3095,3100,3095,2701
|
|
20231110,094800,217515255,3095,3090,3095,3090,469
|
|
20231110,094700,216065605,3090,3090,3090,3090,0
|
|
20231110,094600,216065605,3090,3090,3090,3090,50
|
|
20231110,094500,215911105,3085,3085,3085,3085,0
|
|
20231110,094400,215911105,3085,3085,3085,3085,1061
|
|
20231110,094300,212637920,3095,3085,3095,3085,652
|
|
20231110,094200,210626490,3080,3090,3090,3080,3400
|
|
20231110,094100,200137060,3090,3090,3090,3090,100
|
|
20231110,094000,199828060,3090,3090,3090,3090,1280
|
|
20231110,093900,195872860,3090,3090,3095,3090,2167
|
|
20231110,093800,189176705,3090,3090,3090,3090,101
|
|
20231110,093700,188864615,3095,3100,3100,3095,476
|
|
20231110,093600,187391345,3100,3095,3100,3095,219
|
|
20231110,093500,186713270,3100,3100,3100,3100,1350
|
|
20231110,093400,182528270,3100,3095,3100,3095,609
|
|
20231110,093300,180642870,3100,3095,3100,3085,2862
|
|
20231110,093200,171805075,3100,3095,3100,3095,131
|
|
20231110,093100,171399625,3095,3090,3095,3090,37
|
|
20231110,093000,171285280,3090,3090,3095,3090,1703
|
|
20231110,092900,166022010,3090,3090,3090,3090,100
|
|
20231110,092800,165713010,3095,3090,3095,3090,2018
|
|
20231110,092700,159477380,3095,3095,3095,3095,101
|
|
20231110,092600,159164785,3095,3095,3095,3095,0
|
|
20231110,092500,159164785,3095,3100,3100,3095,3086
|
|
20231110,092400,149608530,3100,3100,3100,3100,200
|
|
20231110,092300,148988530,3100,3100,3100,3100,645
|
|
20231110,092200,146989030,3105,3105,3105,3105,50
|
|
20231110,092100,146833780,3095,3095,3095,3095,0
|
|
20231110,092000,146833780,3095,3095,3095,3095,1993
|
|
20231110,091900,140665445,3095,3095,3095,3095,1346
|
|
20231110,091800,136499575,3095,3100,3100,3095,3037
|
|
20231110,091700,127090145,3100,3110,3110,3100,4641
|
|
20231110,091600,112681180,3115,3120,3120,3115,3658
|
|
20231110,091500,101280110,3120,3120,3120,3115,1246
|
|
20231110,091400,97395015,3115,3110,3115,3110,6044
|
|
20231110,091300,78578890,3110,3105,3110,3100,725
|
|
20231110,091200,76327425,3105,3105,3105,3105,1339
|
|
20231110,091100,72169830,3105,3100,3105,3100,4186
|
|
20231110,091000,59179065,3100,3095,3100,3095,2462
|
|
20231110,090900,51553780,3095,3100,3100,3095,1891
|
|
20231110,090800,45700655,3100,3105,3105,3100,697
|
|
20231110,090700,43539470,3105,3095,3110,3090,3469
|
|
20231110,090600,32778105,3100,3100,3100,3095,1967
|
|
20231110,090500,26682160,3100,3095,3100,3095,150
|
|
20231110,090400,26217685,3090,3090,3090,3090,132
|
|
20231110,090300,25809805,3085,3085,3090,3080,1120
|
|
20231110,090200,22353405,3085,3080,3085,3080,1017
|
|
20231110,090100,19218320,3080,3075,3080,3060,2260
|
|
20231110,090000,12279580,3080,3085,3085,3080,3984
|