677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231115,201400,922490000,3210,3210,3210,3210,6283
|
|
20231115,201300,922490000,3210,3210,3210,3210,0
|
|
20231115,201200,922490000,3210,3210,3210,3210,0
|
|
20231115,201100,922490000,3210,3210,3210,3210,0
|
|
20231115,201000,922490000,3210,3210,3210,3210,0
|
|
20231115,200900,922490000,3210,3210,3210,3210,0
|
|
20231115,200800,922490000,3210,3210,3210,3210,0
|
|
20231115,200700,922490000,3210,3210,3210,3210,0
|
|
20231115,200600,922490000,3210,3210,3210,3210,0
|
|
20231115,200500,922490000,3210,3210,3210,3210,0
|
|
20231115,200400,922490000,3210,3210,3210,3210,0
|
|
20231115,200300,922490000,3210,3210,3210,3210,0
|
|
20231115,200200,922490000,3210,3210,3210,3210,0
|
|
20231115,200100,922490000,3210,3210,3210,3210,0
|
|
20231115,200000,922490000,3210,3210,3210,3210,0
|
|
20231115,195900,922490000,3210,3210,3210,3210,0
|
|
20231115,195800,922490000,3210,3210,3210,3210,0
|
|
20231115,195700,922490000,3210,3210,3210,3210,0
|
|
20231115,195600,922490000,3210,3210,3210,3210,0
|
|
20231115,195500,922490000,3210,3210,3210,3210,0
|
|
20231115,195400,922490000,3210,3210,3210,3210,0
|
|
20231115,195300,922490000,3210,3210,3210,3210,0
|
|
20231115,195200,922490000,3210,3210,3210,3210,0
|
|
20231115,195100,922490000,3210,3210,3210,3210,0
|
|
20231115,195000,922490000,3210,3210,3210,3210,0
|
|
20231115,194900,922490000,3210,3210,3210,3210,0
|
|
20231115,194800,922490000,3210,3210,3210,3210,0
|
|
20231115,194700,922490000,3210,3210,3210,3210,0
|
|
20231115,194600,922490000,3210,3210,3210,3210,0
|
|
20231115,194500,922490000,3210,3210,3210,3210,0
|
|
20231115,194400,922490000,3210,3210,3210,3210,6283
|
|
20231115,194300,922490000,3210,3210,3210,3210,0
|
|
20231115,194200,922490000,3210,3210,3210,3210,0
|
|
20231115,194100,922490000,3210,3210,3210,3210,0
|
|
20231115,194000,922490000,3210,3210,3210,3210,0
|
|
20231115,193900,922490000,3210,3210,3210,3210,0
|
|
20231115,193800,922490000,3210,3210,3210,3210,0
|
|
20231115,193700,922490000,3210,3210,3210,3210,0
|
|
20231115,193600,922490000,3210,3210,3210,3210,0
|
|
20231115,193500,922490000,3210,3210,3210,3210,0
|
|
20231115,193400,922490000,3210,3210,3210,3210,0
|
|
20231115,193300,922490000,3210,3210,3210,3210,0
|
|
20231115,193200,922490000,3210,3210,3210,3210,0
|
|
20231115,193100,922490000,3210,3210,3210,3210,0
|
|
20231115,193000,922490000,3210,3210,3210,3210,0
|
|
20231115,192900,922490000,3210,3210,3210,3210,0
|
|
20231115,192800,922490000,3210,3210,3210,3210,0
|
|
20231115,192700,922490000,3210,3210,3210,3210,0
|
|
20231115,192600,922490000,3210,3210,3210,3210,0
|
|
20231115,192500,922490000,3210,3210,3210,3210,0
|
|
20231115,192400,922490000,3210,3210,3210,3210,0
|
|
20231115,192300,922490000,3210,3210,3210,3210,0
|
|
20231115,192200,922490000,3210,3210,3210,3210,0
|
|
20231115,192100,922490000,3210,3210,3210,3210,0
|
|
20231115,192000,922490000,3210,3210,3210,3210,0
|
|
20231115,191900,922490000,3210,3210,3210,3210,0
|
|
20231115,191800,922490000,3210,3210,3210,3210,0
|
|
20231115,191700,922490000,3210,3210,3210,3210,0
|
|
20231115,191600,922490000,3210,3210,3210,3210,0
|
|
20231115,191500,922490000,3210,3210,3210,3210,0
|
|
20231115,191400,922490000,3210,3210,3210,3210,6283
|
|
20231115,191300,922490000,3210,3210,3210,3210,0
|
|
20231115,191200,922490000,3210,3210,3210,3210,0
|
|
20231115,191100,922490000,3210,3210,3210,3210,0
|
|
20231115,191000,922490000,3210,3210,3210,3210,0
|
|
20231115,190900,922490000,3210,3210,3210,3210,0
|
|
20231115,190800,922490000,3210,3210,3210,3210,0
|
|
20231115,190700,922490000,3210,3210,3210,3210,0
|
|
20231115,190600,922490000,3210,3210,3210,3210,0
|
|
20231115,190500,922490000,3210,3210,3210,3210,0
|
|
20231115,190400,922490000,3210,3210,3210,3210,0
|
|
20231115,190300,922490000,3210,3210,3210,3210,0
|
|
20231115,190200,922490000,3210,3210,3210,3210,0
|
|
20231115,190100,922490000,3210,3210,3210,3210,0
|
|
20231115,190000,922490000,3210,3210,3210,3210,0
|
|
20231115,185900,922490000,3210,3210,3210,3210,0
|
|
20231115,185800,922490000,3210,3210,3210,3210,0
|
|
20231115,185700,922490000,3210,3210,3210,3210,0
|
|
20231115,185600,922490000,3210,3210,3210,3210,0
|
|
20231115,185500,922490000,3210,3210,3210,3210,0
|
|
20231115,185400,922490000,3210,3210,3210,3210,0
|
|
20231115,185300,922490000,3210,3210,3210,3210,0
|
|
20231115,185200,922490000,3210,3210,3210,3210,0
|
|
20231115,185100,922490000,3210,3210,3210,3210,0
|
|
20231115,185000,922490000,3210,3210,3210,3210,0
|
|
20231115,184900,922490000,3210,3210,3210,3210,0
|
|
20231115,184800,922490000,3210,3210,3210,3210,0
|
|
20231115,184700,922490000,3210,3210,3210,3210,0
|
|
20231115,184600,922490000,3210,3210,3210,3210,0
|
|
20231115,184500,922490000,3210,3210,3210,3210,0
|
|
20231115,184400,922490000,3210,3210,3210,3210,6283
|
|
20231115,184300,922490000,3210,3210,3210,3210,0
|
|
20231115,184200,922490000,3210,3210,3210,3210,0
|
|
20231115,184100,922490000,3210,3210,3210,3210,0
|
|
20231115,184000,922490000,3210,3210,3210,3210,0
|
|
20231115,183900,922490000,3210,3210,3210,3210,0
|
|
20231115,183800,922490000,3210,3210,3210,3210,0
|
|
20231115,183700,922490000,3210,3210,3210,3210,0
|
|
20231115,183600,922490000,3210,3210,3210,3210,0
|
|
20231115,183500,922490000,3210,3210,3210,3210,0
|
|
20231115,183400,922490000,3210,3210,3210,3210,0
|
|
20231115,183300,922490000,3210,3210,3210,3210,0
|
|
20231115,183200,922490000,3210,3210,3210,3210,0
|
|
20231115,183100,922490000,3210,3210,3210,3210,0
|
|
20231115,183000,922490000,3210,3210,3210,3210,0
|
|
20231115,182900,922490000,3210,3210,3210,3210,0
|
|
20231115,182800,922490000,3210,3210,3210,3210,0
|
|
20231115,182700,922490000,3210,3210,3210,3210,0
|
|
20231115,182600,922490000,3210,3210,3210,3210,0
|
|
20231115,182500,922490000,3210,3210,3210,3210,0
|
|
20231115,182400,922490000,3210,3210,3210,3210,0
|
|
20231115,182300,922490000,3210,3210,3210,3210,0
|
|
20231115,182200,922490000,3210,3210,3210,3210,0
|
|
20231115,182100,922490000,3210,3210,3210,3210,0
|
|
20231115,182000,922490000,3210,3210,3210,3210,0
|
|
20231115,181900,922490000,3210,3210,3210,3210,0
|
|
20231115,181800,922490000,3210,3210,3210,3210,0
|
|
20231115,181700,922490000,3210,3210,3210,3210,0
|
|
20231115,181600,922490000,3210,3210,3210,3210,0
|
|
20231115,181500,922490000,3210,3210,3210,3210,0
|
|
20231115,181400,922490000,3210,3210,3210,3210,6283
|
|
20231115,181300,922490000,3210,3210,3210,3210,0
|
|
20231115,181200,922490000,3210,3210,3210,3210,0
|
|
20231115,181100,922490000,3210,3210,3210,3210,0
|
|
20231115,181000,922490000,3210,3210,3210,3210,0
|
|
20231115,180900,922490000,3210,3210,3210,3210,0
|
|
20231115,180800,922490000,3210,3210,3210,3210,0
|
|
20231115,180700,922490000,3210,3210,3210,3210,0
|
|
20231115,180600,922490000,3210,3210,3210,3210,0
|
|
20231115,180500,922490000,3210,3210,3210,3210,0
|
|
20231115,180400,922490000,3210,3210,3210,3210,0
|
|
20231115,180300,922490000,3210,3210,3210,3210,0
|
|
20231115,180200,922490000,3210,3210,3210,3210,0
|
|
20231115,180100,922490000,3210,3210,3210,3210,0
|
|
20231115,180000,922490000,3210,3210,3210,3210,0
|
|
20231115,175900,922490000,3210,3210,3210,3210,0
|
|
20231115,175800,922490000,3210,3210,3210,3210,0
|
|
20231115,175700,922490000,3210,3210,3210,3210,0
|
|
20231115,175600,922490000,3210,3210,3210,3210,0
|
|
20231115,175500,922490000,3210,3210,3210,3210,0
|
|
20231115,175400,922490000,3210,3210,3210,3210,0
|
|
20231115,175300,922490000,3210,3210,3210,3210,0
|
|
20231115,175200,922490000,3210,3210,3210,3210,0
|
|
20231115,175100,922490000,3210,3210,3210,3210,0
|
|
20231115,175000,922490000,3210,3210,3210,3210,0
|
|
20231115,174900,922490000,3210,3210,3210,3210,0
|
|
20231115,174800,922490000,3210,3210,3210,3210,0
|
|
20231115,174700,922490000,3210,3210,3210,3210,0
|
|
20231115,174600,922490000,3210,3210,3210,3210,0
|
|
20231115,174500,922490000,3210,3210,3210,3210,0
|
|
20231115,174400,922490000,3210,3210,3210,3210,6283
|
|
20231115,174300,922490000,3210,3210,3210,3210,0
|
|
20231115,174200,922490000,3210,3210,3210,3210,0
|
|
20231115,174100,922490000,3210,3210,3210,3210,0
|
|
20231115,174000,922490000,3210,3210,3210,3210,0
|
|
20231115,173900,922490000,3210,3210,3210,3210,0
|
|
20231115,173800,922490000,3210,3210,3210,3210,0
|
|
20231115,173700,922490000,3210,3210,3210,3210,0
|
|
20231115,173600,922490000,3210,3210,3210,3210,0
|
|
20231115,173500,922490000,3210,3210,3210,3210,0
|
|
20231115,173400,922490000,3210,3210,3210,3210,0
|
|
20231115,173300,922490000,3210,3210,3210,3210,0
|
|
20231115,173200,922490000,3210,3210,3210,3210,0
|
|
20231115,173100,922490000,3210,3210,3210,3210,0
|
|
20231115,173000,922490000,3210,3210,3210,3210,0
|
|
20231115,172900,922490000,3210,3210,3210,3210,0
|
|
20231115,172800,922490000,3210,3210,3210,3210,0
|
|
20231115,172700,922490000,3210,3210,3210,3210,0
|
|
20231115,172600,922490000,3210,3210,3210,3210,0
|
|
20231115,172500,922490000,3210,3210,3210,3210,0
|
|
20231115,172400,922490000,3210,3210,3210,3210,0
|
|
20231115,172300,922490000,3210,3210,3210,3210,0
|
|
20231115,172200,922490000,3210,3210,3210,3210,0
|
|
20231115,172100,922490000,3210,3210,3210,3210,0
|
|
20231115,172000,922490000,3210,3210,3210,3210,0
|
|
20231115,171900,922490000,3210,3210,3210,3210,0
|
|
20231115,171800,922490000,3210,3210,3210,3210,0
|
|
20231115,171700,922490000,3210,3210,3210,3210,0
|
|
20231115,171600,922490000,3210,3210,3210,3210,0
|
|
20231115,171500,922490000,3210,3210,3210,3210,0
|
|
20231115,171400,922490000,3210,3210,3210,3210,6283
|
|
20231115,171300,922490000,3210,3210,3210,3210,0
|
|
20231115,171200,922490000,3210,3210,3210,3210,0
|
|
20231115,171100,922490000,3210,3210,3210,3210,0
|
|
20231115,171000,922490000,3210,3210,3210,3210,0
|
|
20231115,170900,922490000,3210,3210,3210,3210,0
|
|
20231115,170800,922490000,3210,3210,3210,3210,0
|
|
20231115,170700,922490000,3210,3210,3210,3210,0
|
|
20231115,170600,922490000,3210,3210,3210,3210,0
|
|
20231115,170500,922490000,3210,3210,3210,3210,0
|
|
20231115,170400,922490000,3210,3210,3210,3210,0
|
|
20231115,170300,922490000,3210,3210,3210,3210,0
|
|
20231115,170200,922490000,3210,3210,3210,3210,0
|
|
20231115,170100,922490000,3210,3210,3210,3210,0
|
|
20231115,170000,922490000,3210,3210,3210,3210,0
|
|
20231115,165900,922490000,3210,3210,3210,3210,0
|
|
20231115,165800,922490000,3210,3210,3210,3210,0
|
|
20231115,165700,922490000,3210,3210,3210,3210,0
|
|
20231115,165600,922490000,3210,3210,3210,3210,0
|
|
20231115,165500,922490000,3210,3210,3210,3210,0
|
|
20231115,165400,922490000,3210,3210,3210,3210,0
|
|
20231115,165300,922490000,3210,3210,3210,3210,0
|
|
20231115,165200,922490000,3210,3210,3210,3210,0
|
|
20231115,165100,922490000,3210,3210,3210,3210,0
|
|
20231115,165000,922490000,3210,3210,3210,3210,0
|
|
20231115,164900,922490000,3210,3210,3210,3210,0
|
|
20231115,164800,922490000,3210,3210,3210,3210,0
|
|
20231115,164700,922490000,3210,3210,3210,3210,0
|
|
20231115,164600,922490000,3210,3210,3210,3210,0
|
|
20231115,164500,922490000,3210,3210,3210,3210,0
|
|
20231115,164400,922490000,3210,3210,3210,3210,6283
|
|
20231115,164300,922490000,3210,3210,3210,3210,0
|
|
20231115,164200,922490000,3210,3210,3210,3210,0
|
|
20231115,164100,922490000,3210,3210,3210,3210,0
|
|
20231115,164000,922490000,3210,3210,3210,3210,0
|
|
20231115,163900,922490000,3210,3210,3210,3210,0
|
|
20231115,163800,922490000,3210,3210,3210,3210,0
|
|
20231115,163700,922490000,3210,3210,3210,3210,0
|
|
20231115,163600,922490000,3210,3210,3210,3210,0
|
|
20231115,163500,922490000,3210,3210,3210,3210,0
|
|
20231115,163400,922490000,3210,3210,3210,3210,0
|
|
20231115,163300,922490000,3210,3210,3210,3210,0
|
|
20231115,163200,922490000,3210,3210,3210,3210,0
|
|
20231115,163100,922490000,3210,3210,3210,3210,0
|
|
20231115,163000,922490000,3210,3210,3210,3210,0
|
|
20231115,162900,922490000,3210,3210,3210,3210,0
|
|
20231115,162800,922490000,3210,3210,3210,3210,0
|
|
20231115,162700,922490000,3210,3210,3210,3210,0
|
|
20231115,162600,922490000,3210,3210,3210,3210,0
|
|
20231115,162500,922490000,3210,3210,3210,3210,0
|
|
20231115,162400,922490000,3210,3210,3210,3210,0
|
|
20231115,162300,922490000,3210,3210,3210,3210,0
|
|
20231115,162200,922490000,3210,3210,3210,3210,0
|
|
20231115,162100,922490000,3210,3210,3210,3210,0
|
|
20231115,162000,922490000,3210,3210,3210,3210,0
|
|
20231115,161900,922490000,3210,3210,3210,3210,0
|
|
20231115,161800,922490000,3210,3210,3210,3210,0
|
|
20231115,161700,922490000,3210,3210,3210,3210,0
|
|
20231115,161600,922490000,3210,3210,3210,3210,0
|
|
20231115,161500,922490000,3210,3210,3210,3210,0
|
|
20231115,161400,922490000,3210,3210,3210,3210,6283
|
|
20231115,161300,922490000,3210,3210,3210,3210,0
|
|
20231115,161200,922490000,3210,3210,3210,3210,0
|
|
20231115,161100,922490000,3210,3210,3210,3210,0
|
|
20231115,161000,922490000,3210,3210,3210,3210,0
|
|
20231115,160900,922490000,3210,3210,3210,3210,0
|
|
20231115,160800,922490000,3210,3210,3210,3210,0
|
|
20231115,160700,922490000,3210,3210,3210,3210,0
|
|
20231115,160600,922490000,3210,3210,3210,3210,0
|
|
20231115,160500,922490000,3210,3210,3210,3210,0
|
|
20231115,160400,922490000,3210,3210,3210,3210,0
|
|
20231115,160300,922490000,3210,3210,3210,3210,0
|
|
20231115,160200,922490000,3210,3210,3210,3210,0
|
|
20231115,160100,922490000,3210,3210,3210,3210,0
|
|
20231115,160000,922490000,3210,3210,3210,3210,0
|
|
20231115,155900,922490000,3210,3210,3210,3210,0
|
|
20231115,155800,922490000,3210,3210,3210,3210,0
|
|
20231115,155700,922490000,3210,3210,3210,3210,0
|
|
20231115,155600,922490000,3210,3210,3210,3210,0
|
|
20231115,155500,922490000,3210,3210,3210,3210,0
|
|
20231115,155400,922490000,3210,3210,3210,3210,0
|
|
20231115,155300,922490000,3210,3210,3210,3210,0
|
|
20231115,155200,922490000,3210,3210,3210,3210,0
|
|
20231115,155100,922490000,3210,3210,3210,3210,0
|
|
20231115,155000,922490000,3210,3210,3210,3210,0
|
|
20231115,154900,922490000,3210,3210,3210,3210,0
|
|
20231115,154800,922490000,3210,3210,3210,3210,0
|
|
20231115,154700,922490000,3210,3210,3210,3210,0
|
|
20231115,154600,922490000,3210,3210,3210,3210,0
|
|
20231115,154500,922490000,3210,3210,3210,3210,0
|
|
20231115,154400,922490000,3210,3210,3210,3210,6283
|
|
20231115,154300,922490000,3210,3210,3210,3210,0
|
|
20231115,154200,922490000,3210,3210,3210,3210,0
|
|
20231115,154100,922490000,3210,3210,3210,3210,0
|
|
20231115,154000,922490000,3210,3210,3210,3210,0
|
|
20231115,153900,922490000,3210,3210,3210,3210,0
|
|
20231115,153800,922490000,3210,3210,3210,3210,0
|
|
20231115,153700,922490000,3210,3210,3210,3210,0
|
|
20231115,153600,922490000,3210,3210,3210,3210,0
|
|
20231115,153500,922490000,3210,3210,3210,3210,0
|
|
20231115,153400,922490000,3210,3210,3210,3210,0
|
|
20231115,153300,922490000,3210,3210,3210,3210,0
|
|
20231115,153200,922490000,3210,3210,3210,3210,0
|
|
20231115,153100,922490000,3210,3210,3210,3210,0
|
|
20231115,153000,922490000,3210,3210,3210,3210,6283
|
|
20231115,152900,902321570,3210,3210,3210,3210,0
|
|
20231115,152800,902321570,3210,3210,3210,3210,0
|
|
20231115,152700,902321570,3210,3210,3210,3210,0
|
|
20231115,152600,902321570,3210,3210,3210,3210,0
|
|
20231115,152500,902321570,3210,3210,3210,3210,0
|
|
20231115,152400,902321570,3210,3210,3210,3210,0
|
|
20231115,152300,902321570,3210,3210,3210,3210,0
|
|
20231115,152200,902321570,3210,3210,3210,3210,0
|
|
20231115,152100,902321570,3210,3210,3210,3210,0
|
|
20231115,152000,902321570,3210,3210,3210,3210,0
|
|
20231115,151900,902321570,3210,3215,3215,3210,11
|
|
20231115,151800,902286210,3215,3215,3215,3215,100
|
|
20231115,151700,901964710,3215,3215,3215,3215,0
|
|
20231115,151600,901964710,3215,3205,3215,3205,2468
|
|
20231115,151500,894030300,3210,3205,3210,3205,817
|
|
20231115,151400,891410265,3205,3205,3205,3205,0
|
|
20231115,151300,891410265,3205,3210,3210,3205,3000
|
|
20231115,151200,881795215,3210,3210,3210,3210,0
|
|
20231115,151100,881795215,3210,3210,3210,3210,0
|
|
20231115,151000,881795215,3210,3210,3210,3210,300
|
|
20231115,150900,880832215,3210,3210,3210,3210,0
|
|
20231115,150800,880832215,3210,3210,3210,3210,102
|
|
20231115,150700,880504795,3215,3215,3215,3215,0
|
|
20231115,150600,880504795,3215,3215,3215,3215,0
|
|
20231115,150500,880504795,3215,3215,3215,3215,0
|
|
20231115,150400,880504795,3215,3215,3215,3215,35
|
|
20231115,150300,880392270,3215,3215,3215,3215,1097
|
|
20231115,150200,876865415,3215,3215,3215,3215,296
|
|
20231115,150100,875913775,3215,3215,3215,3215,400
|
|
20231115,150000,874627775,3215,3210,3215,3210,2066
|
|
20231115,145900,867986510,3210,3210,3210,3210,0
|
|
20231115,145800,867986510,3210,3210,3210,3210,528
|
|
20231115,145700,866291630,3210,3210,3210,3210,338
|
|
20231115,145600,865206650,3205,3205,3205,3205,0
|
|
20231115,145500,865206650,3205,3205,3205,3200,799
|
|
20231115,145400,862645860,3205,3205,3205,3205,0
|
|
20231115,145300,862645860,3205,3205,3205,3205,326
|
|
20231115,145200,861601030,3205,3205,3205,3205,400
|
|
20231115,145100,860319030,3205,3205,3205,3205,300
|
|
20231115,145000,859357530,3205,3205,3205,3205,50
|
|
20231115,144900,859197280,3205,3205,3205,3205,497
|
|
20231115,144800,857604395,3205,3205,3205,3205,200
|
|
20231115,144700,856963395,3205,3205,3205,3205,0
|
|
20231115,144600,856963395,3205,3205,3205,3205,1000
|
|
20231115,144500,853758395,3200,3200,3200,3200,0
|
|
20231115,144400,853758395,3200,3200,3200,3200,126
|
|
20231115,144300,853355195,3200,3210,3210,3200,4012
|
|
20231115,144200,840497245,3215,3215,3215,3215,0
|
|
20231115,144100,840497245,3215,3215,3215,3215,0
|
|
20231115,144000,840497245,3215,3215,3215,3215,0
|
|
20231115,143900,840497245,3215,3215,3215,3215,0
|
|
20231115,143800,840497245,3215,3215,3215,3215,0
|
|
20231115,143700,840497245,3215,3215,3215,3215,0
|
|
20231115,143600,840497245,3215,3210,3215,3210,21
|
|
20231115,143500,840429830,3215,3215,3215,3215,0
|
|
20231115,143400,840429830,3215,3215,3215,3215,0
|
|
20231115,143300,840429830,3215,3215,3215,3215,0
|
|
20231115,143200,840429830,3215,3215,3215,3215,200
|
|
20231115,143100,839786830,3215,3215,3215,3215,191
|
|
20231115,143000,839172765,3215,3215,3215,3215,414
|
|
20231115,142900,837841755,3215,3215,3215,3215,28
|
|
20231115,142800,837751735,3205,3205,3205,3205,0
|
|
20231115,142700,837751735,3205,3215,3215,3205,1480
|
|
20231115,142600,833005710,3215,3215,3215,3215,0
|
|
20231115,142500,833005710,3215,3215,3215,3215,576
|
|
20231115,142400,831153870,3215,3215,3215,3215,200
|
|
20231115,142300,830510870,3220,3215,3220,3215,115
|
|
20231115,142200,830141140,3210,3215,3215,3210,1900
|
|
20231115,142100,824037640,3225,3225,3225,3225,0
|
|
20231115,142000,824037640,3225,3225,3225,3225,0
|
|
20231115,141900,824037640,3225,3225,3225,3225,1
|
|
20231115,141800,824034415,3215,3215,3215,3215,20
|
|
20231115,141700,823970115,3215,3215,3215,3215,48
|
|
20231115,141600,823815795,3215,3220,3220,3215,4000
|
|
20231115,141500,810952985,3220,3220,3220,3220,0
|
|
20231115,141400,810952985,3220,3220,3220,3220,438
|
|
20231115,141300,809542625,3220,3220,3220,3220,100
|
|
20231115,141200,809220625,3215,3215,3215,3215,2
|
|
20231115,141100,809214195,3215,3225,3225,3210,2552
|
|
20231115,141000,801011740,3225,3225,3225,3225,0
|
|
20231115,140900,801011740,3225,3225,3225,3225,1
|
|
20231115,140800,801008515,3220,3220,3220,3220,0
|
|
20231115,140700,801008515,3220,3220,3220,3220,0
|
|
20231115,140600,801008515,3220,3220,3220,3220,0
|
|
20231115,140500,801008515,3220,3220,3220,3220,0
|
|
20231115,140400,801008515,3220,3220,3220,3220,2
|
|
20231115,140300,801002075,3220,3220,3220,3220,0
|
|
20231115,140200,801002075,3220,3220,3220,3220,0
|
|
20231115,140100,801002075,3220,3220,3220,3220,0
|
|
20231115,140000,801002075,3220,3225,3225,3220,431
|
|
20231115,135900,799614100,3225,3220,3225,3220,6456
|
|
20231115,135800,778823070,3220,3225,3225,3220,82
|
|
20231115,135700,778558630,3225,3225,3225,3225,10
|
|
20231115,135600,778526380,3220,3220,3220,3220,500
|
|
20231115,135500,776916380,3220,3220,3220,3220,0
|
|
20231115,135400,776916380,3220,3220,3220,3220,662
|
|
20231115,135300,774784740,3220,3220,3220,3220,302
|
|
20231115,135200,773812300,3220,3220,3220,3220,0
|
|
20231115,135100,773812300,3220,3220,3220,3220,5
|
|
20231115,135000,773796200,3225,3225,3225,3225,0
|
|
20231115,134900,773796200,3225,3225,3225,3225,0
|
|
20231115,134800,773796200,3225,3225,3225,3225,0
|
|
20231115,134700,773796200,3225,3225,3225,3225,22
|
|
20231115,134600,773725250,3220,3220,3220,3220,0
|
|
20231115,134500,773725250,3220,3220,3220,3220,0
|
|
20231115,134400,773725250,3220,3220,3220,3220,0
|
|
20231115,134300,773725250,3220,3220,3220,3220,307
|
|
20231115,134200,772736710,3220,3220,3220,3220,0
|
|
20231115,134100,772736710,3220,3220,3220,3220,0
|
|
20231115,134000,772736710,3220,3220,3220,3220,0
|
|
20231115,133900,772736710,3220,3220,3220,3220,0
|
|
20231115,133800,772736710,3220,3220,3220,3220,0
|
|
20231115,133700,772736710,3220,3220,3220,3220,262
|
|
20231115,133600,771893070,3220,3220,3220,3220,0
|
|
20231115,133500,771893070,3220,3220,3220,3220,500
|
|
20231115,133400,770283070,3220,3220,3220,3220,0
|
|
20231115,133300,770283070,3220,3220,3220,3220,0
|
|
20231115,133200,770283070,3220,3220,3220,3220,0
|
|
20231115,133100,770283070,3220,3220,3220,3220,0
|
|
20231115,133000,770283070,3220,3220,3220,3220,350
|
|
20231115,132900,769156070,3220,3220,3220,3220,399
|
|
20231115,132800,767871290,3220,3220,3220,3220,0
|
|
20231115,132700,767871290,3220,3220,3220,3220,0
|
|
20231115,132600,767871290,3220,3220,3220,3220,619
|
|
20231115,132500,765878110,3220,3220,3220,3220,0
|
|
20231115,132400,765878110,3220,3220,3220,3220,0
|
|
20231115,132300,765878110,3220,3220,3220,3220,1
|
|
20231115,132200,765874890,3220,3220,3220,3220,500
|
|
20231115,132100,764264890,3220,3220,3220,3220,50
|
|
20231115,132000,764103890,3220,3220,3220,3220,30
|
|
20231115,131900,764007290,3220,3220,3220,3220,0
|
|
20231115,131800,764007290,3220,3220,3220,3220,200
|
|
20231115,131700,763363290,3220,3220,3220,3220,981
|
|
20231115,131600,760204470,3220,3220,3220,3220,0
|
|
20231115,131500,760204470,3220,3215,3220,3215,5820
|
|
20231115,131400,741489295,3215,3215,3215,3215,2516
|
|
20231115,131300,733400355,3215,3215,3215,3215,0
|
|
20231115,131200,733400355,3215,3215,3215,3215,0
|
|
20231115,131100,733400355,3215,3215,3215,3215,50
|
|
20231115,131000,733239605,3215,3215,3215,3215,10
|
|
20231115,130900,733207455,3215,3215,3215,3215,0
|
|
20231115,130800,733207455,3215,3215,3215,3215,113
|
|
20231115,130700,732844160,3215,3215,3215,3215,228
|
|
20231115,130600,732111140,3215,3215,3215,3215,0
|
|
20231115,130500,732111140,3215,3205,3215,3205,837
|
|
20231115,130400,729424055,3210,3210,3210,3210,400
|
|
20231115,130300,728140055,3210,3210,3210,3210,0
|
|
20231115,130200,728140055,3210,3210,3210,3210,0
|
|
20231115,130100,728140055,3210,3210,3210,3210,0
|
|
20231115,130000,728140055,3210,3210,3210,3210,118
|
|
20231115,125900,727761275,3200,3200,3200,3200,0
|
|
20231115,125800,727761275,3200,3205,3205,3200,2000
|
|
20231115,125700,721361265,3210,3210,3210,3210,0
|
|
20231115,125600,721361265,3210,3210,3210,3210,100
|
|
20231115,125500,721040265,3200,3200,3200,3200,2000
|
|
20231115,125400,714640265,3200,3205,3205,3200,6000
|
|
20231115,125300,695438905,3205,3205,3215,3205,81
|
|
20231115,125200,695179200,3200,3215,3215,3200,3500
|
|
20231115,125100,683975675,3215,3215,3215,3215,0
|
|
20231115,125000,683975675,3215,3215,3215,3215,26
|
|
20231115,124900,683892085,3215,3215,3215,3215,133
|
|
20231115,124800,683464490,3215,3215,3215,3215,0
|
|
20231115,124700,683464490,3215,3215,3215,3215,248
|
|
20231115,124600,682667170,3215,3215,3215,3215,1
|
|
20231115,124500,682663955,3220,3220,3220,3220,0
|
|
20231115,124400,682663955,3220,3220,3220,3220,0
|
|
20231115,124300,682663955,3220,3220,3220,3220,1
|
|
20231115,124200,682660735,3225,3225,3225,3225,0
|
|
20231115,124100,682660735,3225,3220,3225,3220,542
|
|
20231115,124000,680913320,3220,3220,3220,3220,393
|
|
20231115,123900,679647860,3220,3220,3225,3220,3022
|
|
20231115,123800,669909945,3220,3215,3220,3215,821
|
|
20231115,123700,667270330,3215,3200,3215,3200,501
|
|
20231115,123600,665667115,3200,3210,3210,3200,4000
|
|
20231115,123500,652863525,3215,3215,3215,3215,0
|
|
20231115,123400,652863525,3215,3215,3215,3215,0
|
|
20231115,123300,652863525,3215,3215,3215,3215,1
|
|
20231115,123200,652860310,3210,3210,3210,3210,0
|
|
20231115,123100,652860310,3210,3210,3210,3210,100
|
|
20231115,123000,652539310,3215,3210,3215,3210,517
|
|
20231115,122900,650879735,3215,3215,3215,3215,0
|
|
20231115,122800,650879735,3215,3210,3215,3210,461
|
|
20231115,122700,649399920,3215,3215,3215,3215,0
|
|
20231115,122600,649399920,3215,3215,3215,3215,101
|
|
20231115,122500,649075205,3215,3220,3220,3215,1458
|
|
20231115,122400,644385495,3225,3220,3225,3220,2328
|
|
20231115,122300,636889330,3220,3220,3220,3220,0
|
|
20231115,122200,636889330,3220,3215,3220,3215,101
|
|
20231115,122100,636564610,3215,3215,3215,3215,0
|
|
20231115,122000,636564610,3215,3215,3215,3215,0
|
|
20231115,121900,636564610,3215,3210,3215,3200,1441
|
|
20231115,121800,631946685,3215,3215,3215,3215,50
|
|
20231115,121700,631785935,3215,3215,3215,3215,1
|
|
20231115,121600,631782720,3215,3215,3215,3215,0
|
|
20231115,121500,631782720,3215,3215,3215,3215,452
|
|
20231115,121400,630329540,3220,3215,3220,3215,181
|
|
20231115,121300,629747475,3220,3220,3220,3220,1
|
|
20231115,121200,629744255,3220,3220,3220,3220,0
|
|
20231115,121100,629744255,3220,3210,3220,3210,6000
|
|
20231115,121000,610463845,3210,3210,3210,3210,0
|
|
20231115,120900,610463845,3210,3210,3210,3210,63
|
|
20231115,120800,610261615,3210,3210,3210,3210,0
|
|
20231115,120700,610261615,3210,3210,3210,3210,71
|
|
20231115,120600,610033705,3205,3205,3205,3205,1
|
|
20231115,120500,610030500,3205,3205,3205,3205,50
|
|
20231115,120400,609870250,3210,3210,3210,3210,0
|
|
20231115,120300,609870250,3210,3210,3210,3210,0
|
|
20231115,120200,609870250,3210,3210,3210,3210,0
|
|
20231115,120100,609870250,3210,3210,3210,3210,2
|
|
20231115,120000,609863830,3200,3200,3200,3200,0
|
|
20231115,115900,609863830,3200,3200,3200,3200,755
|
|
20231115,115800,607447830,3200,3200,3200,3200,22
|
|
20231115,115700,607377430,3195,3195,3195,3195,14
|
|
20231115,115600,607332700,3190,3195,3195,3190,3982
|
|
20231115,115500,594615620,3200,3200,3200,3200,888
|
|
20231115,115400,591774020,3210,3210,3210,3210,100
|
|
20231115,115300,591453020,3210,3210,3210,3210,14
|
|
20231115,115200,591408080,3210,3210,3210,3210,0
|
|
20231115,115100,591408080,3210,3210,3210,3210,0
|
|
20231115,115000,591408080,3210,3210,3210,3210,4
|
|
20231115,114900,591395240,3210,3210,3210,3210,0
|
|
20231115,114800,591395240,3210,3210,3210,3210,0
|
|
20231115,114700,591395240,3210,3210,3210,3210,23
|
|
20231115,114600,591321410,3210,3210,3210,3210,23
|
|
20231115,114500,591247580,3210,3210,3210,3210,0
|
|
20231115,114400,591247580,3210,3210,3210,3210,282
|
|
20231115,114300,590342360,3210,3210,3210,3210,62
|
|
20231115,114200,590143340,3210,3210,3210,3210,0
|
|
20231115,114100,590143340,3210,3210,3210,3210,10
|
|
20231115,114000,590111240,3210,3210,3210,3210,2
|
|
20231115,113900,590104820,3200,3200,3200,3200,0
|
|
20231115,113800,590104820,3200,3205,3205,3200,10281
|
|
20231115,113700,557204535,3205,3205,3205,3205,598
|
|
20231115,113600,555287945,3210,3210,3210,3210,0
|
|
20231115,113500,555287945,3210,3210,3210,3210,0
|
|
20231115,113400,555287945,3210,3210,3210,3210,0
|
|
20231115,113300,555287945,3210,3210,3210,3210,200
|
|
20231115,113200,554645945,3210,3210,3210,3210,1
|
|
20231115,113100,554642735,3205,3215,3215,3205,3302
|
|
20231115,113000,544043750,3220,3220,3220,3220,0
|
|
20231115,112900,544043750,3220,3220,3220,3220,0
|
|
20231115,112800,544043750,3220,3220,3220,3220,3
|
|
20231115,112700,544034090,3220,3220,3220,3220,0
|
|
20231115,112600,544034090,3220,3220,3220,3220,259
|
|
20231115,112500,543200110,3225,3215,3225,3215,1803
|
|
20231115,112400,537396915,3215,3215,3215,3215,0
|
|
20231115,112300,537396915,3215,3215,3215,3215,0
|
|
20231115,112200,537396915,3215,3215,3215,3215,0
|
|
20231115,112100,537396915,3215,3215,3215,3215,0
|
|
20231115,112000,537396915,3215,3215,3215,3215,10
|
|
20231115,111900,537364765,3215,3215,3215,3215,0
|
|
20231115,111800,537364765,3215,3215,3215,3215,0
|
|
20231115,111700,537364765,3215,3215,3215,3215,0
|
|
20231115,111600,537364765,3215,3215,3215,3215,3
|
|
20231115,111500,537355120,3205,3205,3205,3205,18
|
|
20231115,111400,537297430,3205,3205,3205,3205,2
|
|
20231115,111300,537291020,3200,3200,3200,3200,3000
|
|
20231115,111200,527691020,3200,3200,3200,3200,411
|
|
20231115,111100,526375820,3200,3200,3200,3200,156
|
|
20231115,111000,525876620,3200,3200,3200,3200,2450
|
|
20231115,110900,518036620,3200,3200,3200,3200,50
|
|
20231115,110800,517876620,3200,3200,3200,3200,0
|
|
20231115,110700,517876620,3200,3200,3200,3200,300
|
|
20231115,110600,516916620,3195,3200,3200,3195,2000
|
|
20231115,110500,510524670,3215,3215,3215,3215,0
|
|
20231115,110400,510524670,3215,3215,3215,3215,0
|
|
20231115,110300,510524670,3215,3215,3215,3215,0
|
|
20231115,110200,510524670,3215,3215,3215,3215,0
|
|
20231115,110100,510524670,3215,3210,3215,3190,1143
|
|
20231115,110000,506866595,3215,3215,3215,3215,0
|
|
20231115,105900,506866595,3215,3215,3215,3215,1
|
|
20231115,105800,506863380,3200,3200,3200,3200,1606
|
|
20231115,105700,501724180,3195,3195,3195,3195,174
|
|
20231115,105600,501168250,3195,3200,3200,3195,442
|
|
20231115,105500,499755885,3200,3200,3200,3190,1919
|
|
20231115,105400,493628860,3200,3200,3200,3200,0
|
|
20231115,105300,493628860,3200,3200,3200,3200,0
|
|
20231115,105200,493628860,3200,3200,3200,3200,0
|
|
20231115,105100,493628860,3200,3200,3200,3200,100
|
|
20231115,105000,493308860,3200,3210,3210,3195,2257
|
|
20231115,104900,486085925,3210,3215,3215,3210,136
|
|
20231115,104800,485648855,3220,3220,3220,3220,2
|
|
20231115,104700,485642415,3220,3195,3220,3195,2963
|
|
20231115,104600,476165195,3200,3205,3205,3200,3068
|
|
20231115,104500,466340040,3205,3210,3215,3205,543
|
|
20231115,104400,464599350,3220,3220,3220,3220,0
|
|
20231115,104300,464599350,3220,3220,3220,3220,0
|
|
20231115,104200,464599350,3220,3220,3220,3215,37
|
|
20231115,104100,464480375,3220,3215,3220,3200,16975
|
|
20231115,104000,410103685,3220,3215,3220,3215,1715
|
|
20231115,103900,404589875,3225,3220,3225,3215,246
|
|
20231115,103800,403798970,3225,3220,3225,3220,34
|
|
20231115,103700,403689480,3225,3220,3225,3220,6
|
|
20231115,103600,403670155,3220,3220,3220,3220,22
|
|
20231115,103500,403599315,3225,3220,3225,3220,1990
|
|
20231115,103400,397191265,3225,3225,3225,3225,0
|
|
20231115,103300,397191265,3225,3225,3225,3225,2
|
|
20231115,103200,397184815,3220,3220,3220,3220,0
|
|
20231115,103100,397184815,3220,3220,3220,3220,328
|
|
20231115,103000,396128655,3220,3220,3220,3220,555
|
|
20231115,102900,394341555,3220,3220,3220,3220,800
|
|
20231115,102800,391765555,3220,3225,3225,3220,153
|
|
20231115,102700,391272295,3225,3225,3225,3225,0
|
|
20231115,102600,391272295,3225,3225,3225,3225,50
|
|
20231115,102500,391111045,3220,3220,3220,3220,0
|
|
20231115,102400,391111045,3220,3220,3220,3220,0
|
|
20231115,102300,391111045,3220,3220,3220,3220,0
|
|
20231115,102200,391111045,3220,3220,3220,3220,25
|
|
20231115,102100,391030545,3220,3220,3220,3220,61
|
|
20231115,102000,390834125,3220,3220,3220,3220,3650
|
|
20231115,101900,379081125,3220,3220,3220,3220,0
|
|
20231115,101800,379081125,3220,3225,3225,3220,2005
|
|
20231115,101700,372625000,3220,3220,3220,3220,300
|
|
20231115,101600,371659000,3225,3225,3225,3225,2
|
|
20231115,101500,371652550,3220,3225,3225,3220,2815
|
|
20231115,101400,362575175,3230,3230,3230,3230,52
|
|
20231115,101300,362407215,3225,3225,3230,3225,418
|
|
20231115,101200,361059155,3225,3230,3230,3225,423
|
|
20231115,101100,359692875,3230,3225,3230,3225,349
|
|
20231115,101000,358566360,3230,3230,3230,3230,0
|
|
20231115,100900,358566360,3230,3230,3230,3225,700
|
|
20231115,100800,356308360,3230,3230,3230,3230,312
|
|
20231115,100700,355300600,3230,3230,3230,3225,3030
|
|
20231115,100600,345515225,3235,3235,3235,3235,0
|
|
20231115,100500,345515225,3235,3235,3235,3235,2
|
|
20231115,100400,345508755,3230,3235,3235,3230,293
|
|
20231115,100300,344562360,3235,3235,3235,3235,0
|
|
20231115,100200,344562360,3235,3235,3235,3235,224
|
|
20231115,100100,343837720,3235,3235,3235,3235,0
|
|
20231115,100000,343837720,3235,3235,3235,3235,8
|
|
20231115,095900,343811840,3235,3235,3235,3235,7
|
|
20231115,095800,343789195,3230,3230,3240,3230,439
|
|
20231115,095700,342371155,3240,3240,3240,3240,8
|
|
20231115,095600,342345235,3240,3240,3240,3240,231
|
|
20231115,095500,341596795,3240,3240,3240,3240,7
|
|
20231115,095400,341574115,3240,3240,3240,3240,14
|
|
20231115,095300,341528755,3240,3240,3240,3240,7
|
|
20231115,095200,341506075,3240,3240,3240,3240,272
|
|
20231115,095100,340624795,3245,3240,3245,3240,17
|
|
20231115,095000,340569680,3240,3235,3240,3235,1736
|
|
20231115,094900,334950040,3240,3235,3240,3235,1282
|
|
20231115,094800,330802735,3235,3235,3235,3235,7
|
|
20231115,094700,330780090,3230,3235,3235,3230,60
|
|
20231115,094600,330586245,3235,3235,3235,3235,7
|
|
20231115,094500,330563600,3230,3225,3235,3225,2764
|
|
20231115,094400,321632550,3225,3225,3225,3220,544
|
|
20231115,094300,319879175,3225,3230,3230,3220,4286
|
|
20231115,094200,306074065,3225,3230,3230,3225,17
|
|
20231115,094100,306019205,3225,3225,3225,3225,1300
|
|
20231115,094000,301826705,3230,3230,3230,3225,576
|
|
20231115,093900,299967725,3230,3230,3230,3230,472
|
|
20231115,093800,298443165,3235,3235,3235,3230,47
|
|
20231115,093700,298291305,3235,3235,3235,3230,272
|
|
20231115,093600,297412675,3235,3235,3235,3235,168
|
|
20231115,093500,296869195,3230,3230,3235,3230,501
|
|
20231115,093400,295250430,3235,3235,3235,3235,217
|
|
20231115,093300,294548435,3235,3240,3240,3235,356
|
|
20231115,093200,293395295,3240,3240,3240,3240,851
|
|
20231115,093100,290638055,3230,3230,3230,3230,1901
|
|
20231115,093000,284497825,3225,3230,3230,3225,84
|
|
20231115,092900,284226515,3230,3225,3230,3225,408
|
|
20231115,092800,282910675,3230,3230,3230,3230,593
|
|
20231115,092700,280995285,3230,3230,3230,3225,1339
|
|
20231115,092600,276676815,3230,3245,3245,3225,1202
|
|
20231115,092500,272792875,3235,3245,3245,3235,257
|
|
20231115,092400,271961085,3240,3230,3240,3230,1512
|
|
20231115,092300,267066605,3230,3240,3240,3230,3583
|
|
20231115,092200,255484265,3240,3250,3250,3240,1404
|
|
20231115,092100,250930340,3250,3250,3250,3250,114
|
|
20231115,092000,250559840,3245,3250,3250,3245,3230
|
|
20231115,091900,240073340,3250,3250,3255,3250,2415
|
|
20231115,091800,232224555,3255,3260,3260,3250,2274
|
|
20231115,091700,224826750,3265,3260,3265,3260,2203
|
|
20231115,091600,217644935,3260,3260,3260,3260,309
|
|
20231115,091500,216637595,3265,3255,3265,3250,4442
|
|
20231115,091400,202158625,3260,3240,3265,3240,6566
|
|
20231115,091300,180805690,3245,3245,3245,3245,1346
|
|
20231115,091200,176437920,3240,3240,3245,3240,2011
|
|
20231115,091100,169922235,3245,3230,3245,3230,4001
|
|
20231115,091000,156981565,3235,3240,3240,3215,546
|
|
20231115,090900,155214210,3240,3240,3240,3220,4685
|
|
20231115,090800,140098580,3240,3240,3240,3235,1309
|
|
20231115,090700,135859920,3240,3240,3240,3240,1029
|
|
20231115,090600,132525960,3240,3240,3250,3235,4884
|
|
20231115,090500,116679555,3240,3240,3245,3240,1919
|
|
20231115,090400,110459490,3240,3245,3245,3235,3191
|
|
20231115,090300,100118835,3245,3240,3245,3240,4716
|
|
20231115,090200,84820490,3235,3220,3240,3220,4955
|
|
20231115,090100,68800925,3220,3245,3245,3220,1991
|
|
20231115,090000,62368800,3225,3235,3250,3215,19292
|