676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,201300,787608790,3270,3270,3270,3270,8297
|
|
20231117,201200,787608790,3270,3270,3270,3270,0
|
|
20231117,201100,787608790,3270,3270,3270,3270,0
|
|
20231117,201000,787608790,3270,3270,3270,3270,0
|
|
20231117,200900,787608790,3270,3270,3270,3270,0
|
|
20231117,200800,787608790,3270,3270,3270,3270,0
|
|
20231117,200700,787608790,3270,3270,3270,3270,0
|
|
20231117,200600,787608790,3270,3270,3270,3270,0
|
|
20231117,200500,787608790,3270,3270,3270,3270,0
|
|
20231117,200400,787608790,3270,3270,3270,3270,0
|
|
20231117,200300,787608790,3270,3270,3270,3270,0
|
|
20231117,200200,787608790,3270,3270,3270,3270,0
|
|
20231117,200100,787608790,3270,3270,3270,3270,0
|
|
20231117,200000,787608790,3270,3270,3270,3270,0
|
|
20231117,195900,787608790,3270,3270,3270,3270,0
|
|
20231117,195800,787608790,3270,3270,3270,3270,0
|
|
20231117,195700,787608790,3270,3270,3270,3270,0
|
|
20231117,195600,787608790,3270,3270,3270,3270,0
|
|
20231117,195500,787608790,3270,3270,3270,3270,0
|
|
20231117,195400,787608790,3270,3270,3270,3270,0
|
|
20231117,195300,787608790,3270,3270,3270,3270,0
|
|
20231117,195200,787608790,3270,3270,3270,3270,0
|
|
20231117,195100,787608790,3270,3270,3270,3270,0
|
|
20231117,195000,787608790,3270,3270,3270,3270,0
|
|
20231117,194900,787608790,3270,3270,3270,3270,0
|
|
20231117,194800,787608790,3270,3270,3270,3270,0
|
|
20231117,194700,787608790,3270,3270,3270,3270,0
|
|
20231117,194600,787608790,3270,3270,3270,3270,0
|
|
20231117,194500,787608790,3270,3270,3270,3270,0
|
|
20231117,194400,787608790,3270,3270,3270,3270,0
|
|
20231117,194300,787608790,3270,3270,3270,3270,8297
|
|
20231117,194200,787608790,3270,3270,3270,3270,0
|
|
20231117,194100,787608790,3270,3270,3270,3270,0
|
|
20231117,194000,787608790,3270,3270,3270,3270,0
|
|
20231117,193900,787608790,3270,3270,3270,3270,0
|
|
20231117,193800,787608790,3270,3270,3270,3270,0
|
|
20231117,193700,787608790,3270,3270,3270,3270,0
|
|
20231117,193600,787608790,3270,3270,3270,3270,0
|
|
20231117,193500,787608790,3270,3270,3270,3270,0
|
|
20231117,193400,787608790,3270,3270,3270,3270,0
|
|
20231117,193300,787608790,3270,3270,3270,3270,0
|
|
20231117,193200,787608790,3270,3270,3270,3270,0
|
|
20231117,193100,787608790,3270,3270,3270,3270,0
|
|
20231117,193000,787608790,3270,3270,3270,3270,0
|
|
20231117,192900,787608790,3270,3270,3270,3270,0
|
|
20231117,192800,787608790,3270,3270,3270,3270,0
|
|
20231117,192700,787608790,3270,3270,3270,3270,0
|
|
20231117,192600,787608790,3270,3270,3270,3270,0
|
|
20231117,192500,787608790,3270,3270,3270,3270,0
|
|
20231117,192400,787608790,3270,3270,3270,3270,0
|
|
20231117,192300,787608790,3270,3270,3270,3270,0
|
|
20231117,192200,787608790,3270,3270,3270,3270,0
|
|
20231117,192100,787608790,3270,3270,3270,3270,0
|
|
20231117,192000,787608790,3270,3270,3270,3270,0
|
|
20231117,191900,787608790,3270,3270,3270,3270,0
|
|
20231117,191800,787608790,3270,3270,3270,3270,0
|
|
20231117,191700,787608790,3270,3270,3270,3270,0
|
|
20231117,191600,787608790,3270,3270,3270,3270,0
|
|
20231117,191500,787608790,3270,3270,3270,3270,0
|
|
20231117,191400,787608790,3270,3270,3270,3270,0
|
|
20231117,191300,787608790,3270,3270,3270,3270,8297
|
|
20231117,191200,787608790,3270,3270,3270,3270,0
|
|
20231117,191100,787608790,3270,3270,3270,3270,0
|
|
20231117,191000,787608790,3270,3270,3270,3270,0
|
|
20231117,190900,787608790,3270,3270,3270,3270,0
|
|
20231117,190800,787608790,3270,3270,3270,3270,0
|
|
20231117,190700,787608790,3270,3270,3270,3270,0
|
|
20231117,190600,787608790,3270,3270,3270,3270,0
|
|
20231117,190500,787608790,3270,3270,3270,3270,0
|
|
20231117,190400,787608790,3270,3270,3270,3270,0
|
|
20231117,190300,787608790,3270,3270,3270,3270,0
|
|
20231117,190200,787608790,3270,3270,3270,3270,0
|
|
20231117,190100,787608790,3270,3270,3270,3270,0
|
|
20231117,190000,787608790,3270,3270,3270,3270,0
|
|
20231117,185900,787608790,3270,3270,3270,3270,0
|
|
20231117,185800,787608790,3270,3270,3270,3270,0
|
|
20231117,185700,787608790,3270,3270,3270,3270,0
|
|
20231117,185600,787608790,3270,3270,3270,3270,0
|
|
20231117,185500,787608790,3270,3270,3270,3270,0
|
|
20231117,185400,787608790,3270,3270,3270,3270,0
|
|
20231117,185300,787608790,3270,3270,3270,3270,0
|
|
20231117,185200,787608790,3270,3270,3270,3270,0
|
|
20231117,185100,787608790,3270,3270,3270,3270,0
|
|
20231117,185000,787608790,3270,3270,3270,3270,0
|
|
20231117,184900,787608790,3270,3270,3270,3270,0
|
|
20231117,184800,787608790,3270,3270,3270,3270,0
|
|
20231117,184700,787608790,3270,3270,3270,3270,0
|
|
20231117,184600,787608790,3270,3270,3270,3270,0
|
|
20231117,184500,787608790,3270,3270,3270,3270,0
|
|
20231117,184400,787608790,3270,3270,3270,3270,0
|
|
20231117,184300,787608790,3270,3270,3270,3270,8297
|
|
20231117,184200,787608790,3270,3270,3270,3270,0
|
|
20231117,184100,787608790,3270,3270,3270,3270,0
|
|
20231117,184000,787608790,3270,3270,3270,3270,0
|
|
20231117,183900,787608790,3270,3270,3270,3270,0
|
|
20231117,183800,787608790,3270,3270,3270,3270,0
|
|
20231117,183700,787608790,3270,3270,3270,3270,0
|
|
20231117,183600,787608790,3270,3270,3270,3270,0
|
|
20231117,183500,787608790,3270,3270,3270,3270,0
|
|
20231117,183400,787608790,3270,3270,3270,3270,0
|
|
20231117,183300,787608790,3270,3270,3270,3270,0
|
|
20231117,183200,787608790,3270,3270,3270,3270,0
|
|
20231117,183100,787608790,3270,3270,3270,3270,0
|
|
20231117,183000,787608790,3270,3270,3270,3270,0
|
|
20231117,182900,787608790,3270,3270,3270,3270,0
|
|
20231117,182800,787608790,3270,3270,3270,3270,0
|
|
20231117,182700,787608790,3270,3270,3270,3270,0
|
|
20231117,182600,787608790,3270,3270,3270,3270,0
|
|
20231117,182500,787608790,3270,3270,3270,3270,0
|
|
20231117,182400,787608790,3270,3270,3270,3270,0
|
|
20231117,182300,787608790,3270,3270,3270,3270,0
|
|
20231117,182200,787608790,3270,3270,3270,3270,0
|
|
20231117,182100,787608790,3270,3270,3270,3270,0
|
|
20231117,182000,787608790,3270,3270,3270,3270,0
|
|
20231117,181900,787608790,3270,3270,3270,3270,0
|
|
20231117,181800,787608790,3270,3270,3270,3270,0
|
|
20231117,181700,787608790,3270,3270,3270,3270,0
|
|
20231117,181600,787608790,3270,3270,3270,3270,0
|
|
20231117,181500,787608790,3270,3270,3270,3270,0
|
|
20231117,181400,787608790,3270,3270,3270,3270,0
|
|
20231117,181300,787608790,3270,3270,3270,3270,8297
|
|
20231117,181200,787608790,3270,3270,3270,3270,0
|
|
20231117,181100,787608790,3270,3270,3270,3270,0
|
|
20231117,181000,787608790,3270,3270,3270,3270,0
|
|
20231117,180900,787608790,3270,3270,3270,3270,0
|
|
20231117,180800,787608790,3270,3270,3270,3270,0
|
|
20231117,180700,787608790,3270,3270,3270,3270,0
|
|
20231117,180600,787608790,3270,3270,3270,3270,0
|
|
20231117,180500,787608790,3270,3270,3270,3270,0
|
|
20231117,180400,787608790,3270,3270,3270,3270,0
|
|
20231117,180300,787608790,3270,3270,3270,3270,0
|
|
20231117,180200,787608790,3270,3270,3270,3270,0
|
|
20231117,180100,787608790,3270,3270,3270,3270,0
|
|
20231117,180000,787608790,3270,3270,3270,3270,0
|
|
20231117,175900,787608790,3270,3270,3270,3270,0
|
|
20231117,175800,787608790,3270,3270,3270,3270,0
|
|
20231117,175700,787608790,3270,3270,3270,3270,0
|
|
20231117,175600,787608790,3270,3270,3270,3270,0
|
|
20231117,175500,787608790,3270,3270,3270,3270,0
|
|
20231117,175400,787608790,3270,3270,3270,3270,0
|
|
20231117,175300,787608790,3270,3270,3270,3270,0
|
|
20231117,175200,787608790,3270,3270,3270,3270,0
|
|
20231117,175100,787608790,3270,3270,3270,3270,0
|
|
20231117,175000,787608790,3270,3270,3270,3270,0
|
|
20231117,174900,787608790,3270,3270,3270,3270,0
|
|
20231117,174800,787608790,3270,3270,3270,3270,0
|
|
20231117,174700,787608790,3270,3270,3270,3270,0
|
|
20231117,174600,787608790,3270,3270,3270,3270,0
|
|
20231117,174500,787608790,3270,3270,3270,3270,0
|
|
20231117,174400,787608790,3270,3270,3270,3270,0
|
|
20231117,174300,787608790,3270,3270,3270,3270,8297
|
|
20231117,174200,787608790,3270,3270,3270,3270,0
|
|
20231117,174100,787608790,3270,3270,3270,3270,0
|
|
20231117,174000,787608790,3270,3270,3270,3270,0
|
|
20231117,173900,787608790,3270,3270,3270,3270,0
|
|
20231117,173800,787608790,3270,3270,3270,3270,0
|
|
20231117,173700,787608790,3270,3270,3270,3270,0
|
|
20231117,173600,787608790,3270,3270,3270,3270,0
|
|
20231117,173500,787608790,3270,3270,3270,3270,0
|
|
20231117,173400,787608790,3270,3270,3270,3270,0
|
|
20231117,173300,787608790,3270,3270,3270,3270,0
|
|
20231117,173200,787608790,3270,3270,3270,3270,0
|
|
20231117,173100,787608790,3270,3270,3270,3270,0
|
|
20231117,173000,787608790,3270,3270,3270,3270,0
|
|
20231117,172900,787608790,3270,3270,3270,3270,0
|
|
20231117,172800,787608790,3270,3270,3270,3270,0
|
|
20231117,172700,787608790,3270,3270,3270,3270,0
|
|
20231117,172600,787608790,3270,3270,3270,3270,0
|
|
20231117,172500,787608790,3270,3270,3270,3270,0
|
|
20231117,172400,787608790,3270,3270,3270,3270,0
|
|
20231117,172300,787608790,3270,3270,3270,3270,0
|
|
20231117,172200,787608790,3270,3270,3270,3270,0
|
|
20231117,172100,787608790,3270,3270,3270,3270,0
|
|
20231117,172000,787608790,3270,3270,3270,3270,0
|
|
20231117,171900,787608790,3270,3270,3270,3270,0
|
|
20231117,171800,787608790,3270,3270,3270,3270,0
|
|
20231117,171700,787608790,3270,3270,3270,3270,0
|
|
20231117,171600,787608790,3270,3270,3270,3270,0
|
|
20231117,171500,787608790,3270,3270,3270,3270,0
|
|
20231117,171400,787608790,3270,3270,3270,3270,0
|
|
20231117,171300,787608790,3270,3270,3270,3270,8297
|
|
20231117,171200,787608790,3270,3270,3270,3270,0
|
|
20231117,171100,787608790,3270,3270,3270,3270,0
|
|
20231117,171000,787608790,3270,3270,3270,3270,0
|
|
20231117,170900,787608790,3270,3270,3270,3270,0
|
|
20231117,170800,787608790,3270,3270,3270,3270,0
|
|
20231117,170700,787608790,3270,3270,3270,3270,0
|
|
20231117,170600,787608790,3270,3270,3270,3270,0
|
|
20231117,170500,787608790,3270,3270,3270,3270,0
|
|
20231117,170400,787608790,3270,3270,3270,3270,0
|
|
20231117,170300,787608790,3270,3270,3270,3270,0
|
|
20231117,170200,787608790,3270,3270,3270,3270,0
|
|
20231117,170100,787608790,3270,3270,3270,3270,0
|
|
20231117,170000,787608790,3270,3270,3270,3270,0
|
|
20231117,165900,787608790,3270,3270,3270,3270,0
|
|
20231117,165800,787608790,3270,3270,3270,3270,0
|
|
20231117,165700,787608790,3270,3270,3270,3270,0
|
|
20231117,165600,787608790,3270,3270,3270,3270,0
|
|
20231117,165500,787608790,3270,3270,3270,3270,0
|
|
20231117,165400,787608790,3270,3270,3270,3270,0
|
|
20231117,165300,787608790,3270,3270,3270,3270,0
|
|
20231117,165200,787608790,3270,3270,3270,3270,0
|
|
20231117,165100,787608790,3270,3270,3270,3270,0
|
|
20231117,165000,787608790,3270,3270,3270,3270,0
|
|
20231117,164900,787608790,3270,3270,3270,3270,0
|
|
20231117,164800,787608790,3270,3270,3270,3270,0
|
|
20231117,164700,787608790,3270,3270,3270,3270,0
|
|
20231117,164600,787608790,3270,3270,3270,3270,0
|
|
20231117,164500,787608790,3270,3270,3270,3270,0
|
|
20231117,164400,787608790,3270,3270,3270,3270,0
|
|
20231117,164300,787608790,3270,3270,3270,3270,8297
|
|
20231117,164200,787608790,3270,3270,3270,3270,0
|
|
20231117,164100,787608790,3270,3270,3270,3270,0
|
|
20231117,164000,787608790,3270,3270,3270,3270,0
|
|
20231117,163900,787608790,3270,3270,3270,3270,0
|
|
20231117,163800,787608790,3270,3270,3270,3270,0
|
|
20231117,163700,787608790,3270,3270,3270,3270,0
|
|
20231117,163600,787608790,3270,3270,3270,3270,0
|
|
20231117,163500,787608790,3270,3270,3270,3270,0
|
|
20231117,163400,787608790,3270,3270,3270,3270,0
|
|
20231117,163300,787608790,3270,3270,3270,3270,0
|
|
20231117,163200,787608790,3270,3270,3270,3270,0
|
|
20231117,163100,787608790,3270,3270,3270,3270,0
|
|
20231117,163000,787608790,3270,3270,3270,3270,0
|
|
20231117,162900,787608790,3270,3270,3270,3270,0
|
|
20231117,162800,787608790,3270,3270,3270,3270,0
|
|
20231117,162700,787608790,3270,3270,3270,3270,0
|
|
20231117,162600,787608790,3270,3270,3270,3270,0
|
|
20231117,162500,787608790,3270,3270,3270,3270,0
|
|
20231117,162400,787608790,3270,3270,3270,3270,0
|
|
20231117,162300,787608790,3270,3270,3270,3270,0
|
|
20231117,162200,787608790,3270,3270,3270,3270,0
|
|
20231117,162100,787608790,3270,3270,3270,3270,0
|
|
20231117,162000,787608790,3270,3270,3270,3270,0
|
|
20231117,161900,787608790,3270,3270,3270,3270,0
|
|
20231117,161800,787608790,3270,3270,3270,3270,0
|
|
20231117,161700,787608790,3270,3270,3270,3270,0
|
|
20231117,161600,787608790,3270,3270,3270,3270,0
|
|
20231117,161500,787608790,3270,3270,3270,3270,0
|
|
20231117,161400,787608790,3270,3270,3270,3270,0
|
|
20231117,161300,787608790,3270,3270,3270,3270,8297
|
|
20231117,161200,787608790,3270,3270,3270,3270,0
|
|
20231117,161100,787608790,3270,3270,3270,3270,0
|
|
20231117,161000,787608790,3270,3270,3270,3270,0
|
|
20231117,160900,787608790,3270,3270,3270,3270,0
|
|
20231117,160800,787608790,3270,3270,3270,3270,0
|
|
20231117,160700,787608790,3270,3270,3270,3270,0
|
|
20231117,160600,787608790,3270,3270,3270,3270,0
|
|
20231117,160500,787608790,3270,3270,3270,3270,0
|
|
20231117,160400,787608790,3270,3270,3270,3270,0
|
|
20231117,160300,787608790,3270,3270,3270,3270,0
|
|
20231117,160200,787608790,3270,3270,3270,3270,0
|
|
20231117,160100,787608790,3270,3270,3270,3270,0
|
|
20231117,160000,787608790,3270,3270,3270,3270,0
|
|
20231117,155900,787608790,3270,3270,3270,3270,0
|
|
20231117,155800,787608790,3270,3270,3270,3270,0
|
|
20231117,155700,787608790,3270,3270,3270,3270,0
|
|
20231117,155600,787608790,3270,3270,3270,3270,0
|
|
20231117,155500,787608790,3270,3270,3270,3270,0
|
|
20231117,155400,787608790,3270,3270,3270,3270,0
|
|
20231117,155300,787608790,3270,3270,3270,3270,0
|
|
20231117,155200,787608790,3270,3270,3270,3270,0
|
|
20231117,155100,787608790,3270,3270,3270,3270,0
|
|
20231117,155000,787608790,3270,3270,3270,3270,0
|
|
20231117,154900,787608790,3270,3270,3270,3270,0
|
|
20231117,154800,787608790,3270,3270,3270,3270,0
|
|
20231117,154700,787608790,3270,3270,3270,3270,0
|
|
20231117,154600,787608790,3270,3270,3270,3270,0
|
|
20231117,154500,787608790,3270,3270,3270,3270,0
|
|
20231117,154400,787608790,3270,3270,3270,3270,0
|
|
20231117,154300,787608790,3270,3270,3270,3270,8297
|
|
20231117,154200,787608790,3270,3270,3270,3270,0
|
|
20231117,154100,787608790,3270,3270,3270,3270,0
|
|
20231117,154000,787608790,3270,3270,3270,3270,0
|
|
20231117,153900,787608790,3270,3270,3270,3270,0
|
|
20231117,153800,787608790,3270,3270,3270,3270,0
|
|
20231117,153700,787608790,3270,3270,3270,3270,0
|
|
20231117,153600,787608790,3270,3270,3270,3270,0
|
|
20231117,153500,787608790,3270,3270,3270,3270,0
|
|
20231117,153400,787608790,3270,3270,3270,3270,0
|
|
20231117,153300,787608790,3270,3270,3270,3270,0
|
|
20231117,153200,787608790,3270,3270,3270,3270,0
|
|
20231117,153100,787608790,3270,3270,3270,3270,0
|
|
20231117,153000,787608790,3270,3270,3270,3270,8297
|
|
20231117,152900,760477600,3280,3280,3280,3280,0
|
|
20231117,152800,760477600,3280,3280,3280,3280,0
|
|
20231117,152700,760477600,3280,3280,3280,3280,0
|
|
20231117,152600,760477600,3280,3280,3280,3280,0
|
|
20231117,152500,760477600,3280,3280,3280,3280,0
|
|
20231117,152400,760477600,3280,3280,3280,3280,0
|
|
20231117,152300,760477600,3280,3280,3280,3280,0
|
|
20231117,152200,760477600,3280,3280,3280,3280,0
|
|
20231117,152100,760477600,3280,3280,3280,3280,0
|
|
20231117,152000,760477600,3280,3280,3280,3280,0
|
|
20231117,151900,760477600,3280,3285,3285,3280,397
|
|
20231117,151800,759173810,3285,3285,3285,3285,133
|
|
20231117,151700,758736905,3285,3285,3285,3285,131
|
|
20231117,151600,758306570,3280,3280,3280,3280,65
|
|
20231117,151500,758093370,3280,3280,3280,3280,101
|
|
20231117,151400,757762090,3280,3280,3280,3280,327
|
|
20231117,151300,756689530,3280,3275,3280,3275,68
|
|
20231117,151200,756466680,3280,3280,3280,3280,120
|
|
20231117,151100,756073080,3280,3280,3280,3280,0
|
|
20231117,151000,756073080,3280,3280,3280,3280,0
|
|
20231117,150900,756073080,3280,3280,3280,3280,500
|
|
20231117,150800,754433080,3280,3280,3280,3280,203
|
|
20231117,150700,753767240,3280,3280,3280,3280,30
|
|
20231117,150600,753668840,3280,3280,3280,3280,100
|
|
20231117,150500,753340840,3280,3280,3280,3280,60
|
|
20231117,150400,753144040,3275,3275,3275,3275,0
|
|
20231117,150300,753144040,3275,3280,3280,3275,737
|
|
20231117,150200,750726865,3280,3280,3280,3280,0
|
|
20231117,150100,750726865,3280,3280,3280,3280,0
|
|
20231117,150000,750726865,3280,3280,3280,3280,392
|
|
20231117,145900,749441105,3280,3280,3280,3280,15
|
|
20231117,145800,749391905,3280,3280,3280,3280,0
|
|
20231117,145700,749391905,3280,3280,3280,3280,0
|
|
20231117,145600,749391905,3280,3280,3280,3280,100
|
|
20231117,145500,749063905,3280,3280,3280,3280,64
|
|
20231117,145400,748853985,3280,3280,3280,3280,0
|
|
20231117,145300,748853985,3280,3280,3280,3280,0
|
|
20231117,145200,748853985,3280,3280,3280,3280,300
|
|
20231117,145100,747869985,3280,3280,3280,3280,100
|
|
20231117,145000,747541985,3270,3270,3270,3270,37
|
|
20231117,144900,747420995,3270,3270,3270,3270,0
|
|
20231117,144800,747420995,3270,3270,3270,3270,79
|
|
20231117,144700,747162665,3270,3270,3270,3270,0
|
|
20231117,144600,747162665,3270,3270,3270,3270,10
|
|
20231117,144500,747129965,3270,3270,3270,3270,78
|
|
20231117,144400,746874905,3270,3275,3275,3270,1423
|
|
20231117,144300,742221690,3275,3275,3275,3275,0
|
|
20231117,144200,742221690,3275,3275,3275,3275,0
|
|
20231117,144100,742221690,3275,3275,3275,3275,2198
|
|
20231117,144000,735023240,3275,3275,3275,3275,10
|
|
20231117,143900,734990490,3275,3270,3275,3270,484
|
|
20231117,143800,733406310,3275,3275,3275,3275,300
|
|
20231117,143700,732423810,3275,3275,3275,3275,60
|
|
20231117,143600,732227310,3275,3275,3275,3275,1
|
|
20231117,143500,732224035,3275,3275,3275,3275,6
|
|
20231117,143400,732204385,3270,3270,3270,3270,0
|
|
20231117,143300,732204385,3270,3270,3270,3270,0
|
|
20231117,143200,732204385,3270,3270,3270,3270,0
|
|
20231117,143100,732204385,3270,3270,3270,3270,3
|
|
20231117,143000,732194575,3270,3270,3275,3270,5407
|
|
20231117,142900,714513680,3275,3275,3275,3275,5
|
|
20231117,142800,714497305,3275,3275,3275,3275,0
|
|
20231117,142700,714497305,3275,3275,3280,3275,2385
|
|
20231117,142600,706686425,3275,3280,3280,3275,6849
|
|
20231117,142500,684229920,3280,3280,3280,3280,0
|
|
20231117,142400,684229920,3280,3280,3280,3280,13
|
|
20231117,142300,684187280,3280,3280,3280,3280,0
|
|
20231117,142200,684187280,3280,3280,3280,3280,400
|
|
20231117,142100,682875280,3280,3280,3280,3280,186
|
|
20231117,142000,682265200,3290,3280,3290,3280,40
|
|
20231117,141900,682133980,3280,3280,3280,3280,0
|
|
20231117,141800,682133980,3280,3280,3280,3280,3
|
|
20231117,141700,682124140,3280,3280,3280,3280,0
|
|
20231117,141600,682124140,3280,3280,3280,3280,0
|
|
20231117,141500,682124140,3280,3280,3280,3280,0
|
|
20231117,141400,682124140,3280,3280,3280,3280,0
|
|
20231117,141300,682124140,3280,3280,3280,3280,0
|
|
20231117,141200,682124140,3280,3280,3280,3280,185
|
|
20231117,141100,681517340,3280,3280,3280,3280,50
|
|
20231117,141000,681353340,3280,3280,3280,3280,37
|
|
20231117,140900,681231980,3280,3280,3280,3280,0
|
|
20231117,140800,681231980,3280,3280,3280,3280,1
|
|
20231117,140700,681228700,3280,3280,3280,3280,0
|
|
20231117,140600,681228700,3280,3280,3280,3280,0
|
|
20231117,140500,681228700,3280,3280,3280,3280,0
|
|
20231117,140400,681228700,3280,3280,3280,3280,0
|
|
20231117,140300,681228700,3280,3285,3285,3280,185
|
|
20231117,140200,680621225,3285,3285,3285,3285,600
|
|
20231117,140100,678650225,3280,3285,3285,3280,1743
|
|
20231117,140000,672924475,3280,3280,3280,3280,237
|
|
20231117,135900,672147115,3280,3280,3280,3280,0
|
|
20231117,135800,672147115,3280,3280,3280,3280,0
|
|
20231117,135700,672147115,3280,3280,3280,3280,100
|
|
20231117,135600,671819115,3280,3280,3280,3280,1240
|
|
20231117,135500,667751915,3280,3275,3280,3275,360
|
|
20231117,135400,666571615,3275,3280,3280,3275,185
|
|
20231117,135300,665965730,3280,3280,3280,3280,0
|
|
20231117,135200,665965730,3280,3280,3280,3280,0
|
|
20231117,135100,665965730,3280,3280,3280,3280,1727
|
|
20231117,135000,660301170,3280,3280,3280,3280,0
|
|
20231117,134900,660301170,3280,3280,3280,3280,10
|
|
20231117,134800,660268370,3280,3280,3280,3275,1122
|
|
20231117,134700,656591710,3280,3280,3280,3280,0
|
|
20231117,134600,656591710,3280,3280,3280,3280,4
|
|
20231117,134500,656578590,3275,3280,3280,3275,28
|
|
20231117,134400,656486800,3280,3280,3280,3280,856
|
|
20231117,134300,653679120,3280,3280,3280,3280,0
|
|
20231117,134200,653679120,3280,3280,3280,3280,0
|
|
20231117,134100,653679120,3280,3280,3280,3280,0
|
|
20231117,134000,653679120,3280,3280,3280,3280,37
|
|
20231117,133900,653557760,3280,3280,3280,3280,50
|
|
20231117,133800,653393760,3280,3280,3280,3280,0
|
|
20231117,133700,653393760,3280,3280,3280,3280,0
|
|
20231117,133600,653393760,3280,3280,3280,3280,0
|
|
20231117,133500,653393760,3280,3280,3280,3280,0
|
|
20231117,133400,653393760,3280,3280,3280,3280,741
|
|
20231117,133300,650963280,3280,3280,3280,3280,199
|
|
20231117,133200,650310560,3280,3280,3280,3280,60
|
|
20231117,133100,650113760,3280,3280,3280,3280,333
|
|
20231117,133000,649021520,3280,3280,3280,3280,100
|
|
20231117,132900,648693520,3280,3280,3280,3280,212
|
|
20231117,132800,647998160,3280,3285,3285,3280,2442
|
|
20231117,132700,639988150,3285,3285,3285,3285,71
|
|
20231117,132600,639754915,3285,3285,3285,3285,16
|
|
20231117,132500,639702355,3280,3280,3280,3280,46
|
|
20231117,132400,639551475,3280,3280,3280,3280,0
|
|
20231117,132300,639551475,3280,3280,3280,3280,42
|
|
20231117,132200,639413715,3285,3285,3285,3285,0
|
|
20231117,132100,639413715,3285,3285,3285,3285,0
|
|
20231117,132000,639413715,3285,3285,3285,3285,80
|
|
20231117,131900,639150915,3285,3285,3285,3285,658
|
|
20231117,131800,636989385,3285,3285,3285,3285,50
|
|
20231117,131700,636825135,3285,3285,3285,3285,550
|
|
20231117,131600,635018385,3285,3285,3285,3285,0
|
|
20231117,131500,635018385,3285,3280,3285,3280,3257
|
|
20231117,131400,624335275,3285,3285,3285,3285,67
|
|
20231117,131300,624115180,3280,3280,3280,3280,30
|
|
20231117,131200,624016780,3280,3280,3280,3280,0
|
|
20231117,131100,624016780,3280,3280,3280,3280,1
|
|
20231117,131000,624013500,3280,3280,3280,3280,37
|
|
20231117,130900,623892140,3280,3280,3280,3280,0
|
|
20231117,130800,623892140,3280,3280,3280,3280,0
|
|
20231117,130700,623892140,3280,3280,3280,3280,0
|
|
20231117,130600,623892140,3280,3280,3280,3280,0
|
|
20231117,130500,623892140,3280,3280,3280,3280,0
|
|
20231117,130400,623892140,3280,3280,3280,3280,134
|
|
20231117,130300,623452620,3280,3280,3280,3280,0
|
|
20231117,130200,623452620,3280,3280,3280,3280,0
|
|
20231117,130100,623452620,3280,3280,3280,3280,0
|
|
20231117,130000,623452620,3280,3280,3280,3280,37
|
|
20231117,125900,623331260,3280,3280,3280,3280,0
|
|
20231117,125800,623331260,3280,3280,3280,3280,0
|
|
20231117,125700,623331260,3280,3280,3280,3280,30
|
|
20231117,125600,623232860,3280,3280,3280,3280,0
|
|
20231117,125500,623232860,3280,3280,3280,3280,0
|
|
20231117,125400,623232860,3280,3280,3280,3280,0
|
|
20231117,125300,623232860,3280,3280,3280,3280,0
|
|
20231117,125200,623232860,3280,3280,3280,3280,1220
|
|
20231117,125100,619231260,3280,3280,3280,3280,0
|
|
20231117,125000,619231260,3280,3280,3280,3280,36
|
|
20231117,124900,619113180,3280,3280,3280,3280,0
|
|
20231117,124800,619113180,3280,3280,3280,3280,0
|
|
20231117,124700,619113180,3280,3280,3280,3280,87
|
|
20231117,124600,618827820,3280,3280,3280,3280,0
|
|
20231117,124500,618827820,3280,3280,3280,3280,100
|
|
20231117,124400,618499820,3280,3280,3280,3280,90
|
|
20231117,124300,618204620,3280,3280,3280,3280,38
|
|
20231117,124200,618079980,3285,3285,3285,3285,0
|
|
20231117,124100,618079980,3285,3285,3285,3285,0
|
|
20231117,124000,618079980,3285,3285,3285,3285,0
|
|
20231117,123900,618079980,3285,3285,3285,3285,20
|
|
20231117,123800,618014280,3280,3280,3280,3280,22
|
|
20231117,123700,617942120,3285,3280,3285,3280,33
|
|
20231117,123600,617833875,3280,3280,3280,3280,2858
|
|
20231117,123500,608459635,3280,3280,3280,3280,1
|
|
20231117,123400,608456355,3280,3280,3280,3280,0
|
|
20231117,123300,608456355,3280,3280,3280,3280,1
|
|
20231117,123200,608453075,3280,3280,3280,3280,100
|
|
20231117,123100,608125075,3275,3275,3275,3275,0
|
|
20231117,123000,608125075,3275,3275,3275,3275,47
|
|
20231117,122900,607971150,3275,3275,3275,3275,499
|
|
20231117,122800,606336925,3275,3275,3275,3275,0
|
|
20231117,122700,606336925,3275,3275,3275,3275,279
|
|
20231117,122600,605423200,3275,3275,3275,3275,0
|
|
20231117,122500,605423200,3275,3275,3275,3275,0
|
|
20231117,122400,605423200,3275,3275,3275,3275,0
|
|
20231117,122300,605423200,3275,3275,3275,3275,35
|
|
20231117,122200,605308575,3275,3275,3275,3275,103
|
|
20231117,122100,604971250,3280,3280,3280,3280,0
|
|
20231117,122000,604971250,3280,3280,3280,3280,0
|
|
20231117,121900,604971250,3280,3280,3280,3280,10
|
|
20231117,121800,604938450,3275,3275,3275,3275,0
|
|
20231117,121700,604938450,3275,3275,3275,3275,0
|
|
20231117,121600,604938450,3275,3275,3275,3275,0
|
|
20231117,121500,604938450,3275,3275,3275,3275,0
|
|
20231117,121400,604938450,3275,3280,3280,3275,144
|
|
20231117,121300,604466410,3280,3285,3285,3280,58
|
|
20231117,121200,604275885,3285,3285,3285,3285,0
|
|
20231117,121100,604275885,3285,3280,3285,3280,67
|
|
20231117,121000,604055975,3280,3280,3280,3280,0
|
|
20231117,120900,604055975,3280,3280,3280,3280,84
|
|
20231117,120800,603780455,3280,3280,3280,3280,1
|
|
20231117,120700,603777175,3280,3280,3280,3280,164
|
|
20231117,120600,603239255,3275,3275,3275,3275,105
|
|
20231117,120500,602895380,3275,3275,3275,3275,3
|
|
20231117,120400,602885555,3275,3275,3275,3275,5
|
|
20231117,120300,602869180,3275,3275,3275,3275,37
|
|
20231117,120200,602748005,3280,3280,3280,3280,100
|
|
20231117,120100,602420005,3280,3280,3280,3280,130
|
|
20231117,120000,601993605,3280,3280,3280,3280,0
|
|
20231117,115900,601993605,3280,3280,3280,3280,0
|
|
20231117,115800,601993605,3280,3280,3280,3280,0
|
|
20231117,115700,601993605,3280,3280,3280,3280,0
|
|
20231117,115600,601993605,3280,3280,3280,3280,0
|
|
20231117,115500,601993605,3280,3280,3280,3280,0
|
|
20231117,115400,601993605,3280,3280,3280,3280,0
|
|
20231117,115300,601993605,3280,3280,3280,3275,34
|
|
20231117,115200,601882230,3280,3280,3280,3280,0
|
|
20231117,115100,601882230,3280,3280,3280,3280,0
|
|
20231117,115000,601882230,3280,3280,3280,3280,7
|
|
20231117,114900,601859270,3280,3280,3280,3280,221
|
|
20231117,114800,601134390,3275,3275,3275,3275,0
|
|
20231117,114700,601134390,3275,3275,3275,3275,223
|
|
20231117,114600,600404065,3285,3285,3285,3285,0
|
|
20231117,114500,600404065,3285,3285,3285,3285,1
|
|
20231117,114400,600400780,3270,3280,3280,3270,6338
|
|
20231117,114300,579652400,3280,3280,3280,3280,0
|
|
20231117,114200,579652400,3280,3280,3280,3280,49
|
|
20231117,114100,579491680,3280,3280,3280,3280,0
|
|
20231117,114000,579491680,3280,3280,3280,3280,35
|
|
20231117,113900,579376880,3280,3280,3280,3280,5
|
|
20231117,113800,579360480,3280,3280,3280,3280,50
|
|
20231117,113700,579196480,3280,3285,3285,3280,3051
|
|
20231117,113600,569189050,3285,3285,3285,3285,5
|
|
20231117,113500,569172625,3285,3285,3285,3285,0
|
|
20231117,113400,569172625,3285,3285,3285,3285,0
|
|
20231117,113300,569172625,3285,3285,3285,3285,1
|
|
20231117,113200,569169340,3285,3285,3285,3285,35
|
|
20231117,113100,569054365,3285,3285,3285,3285,98
|
|
20231117,113000,568732435,3290,3290,3290,3290,0
|
|
20231117,112900,568732435,3290,3290,3290,3285,27
|
|
20231117,112800,568643645,3290,3285,3290,3285,1119
|
|
20231117,112700,564964135,3290,3285,3290,3285,6
|
|
20231117,112600,564944420,3285,3290,3290,3285,261
|
|
20231117,112500,564087030,3290,3290,3290,3290,3
|
|
20231117,112400,564077160,3290,3290,3290,3290,1
|
|
20231117,112300,564073870,3285,3290,3290,3285,42
|
|
20231117,112200,563935695,3285,3285,3285,3285,211
|
|
20231117,112100,563242560,3285,3285,3285,3285,0
|
|
20231117,112000,563242560,3285,3285,3285,3285,43
|
|
20231117,111900,563101305,3285,3285,3285,3285,198
|
|
20231117,111800,562450875,3290,3285,3290,3285,6
|
|
20231117,111700,562431155,3290,3290,3290,3290,230
|
|
20231117,111600,561674455,3290,3290,3290,3290,72
|
|
20231117,111500,561437575,3290,3285,3290,3285,287
|
|
20231117,111400,560493395,3280,3280,3280,3280,0
|
|
20231117,111300,560493395,3280,3280,3280,3280,50
|
|
20231117,111200,560329395,3280,3280,3280,3280,10
|
|
20231117,111100,560296595,3280,3280,3280,3280,0
|
|
20231117,111000,560296595,3280,3280,3280,3280,2435
|
|
20231117,110900,552309795,3280,3280,3280,3280,0
|
|
20231117,110800,552309795,3280,3290,3290,3280,157
|
|
20231117,110700,551794265,3285,3285,3285,3285,6
|
|
20231117,110600,551774555,3275,3285,3290,3270,2642
|
|
20231117,110500,543120695,3270,3275,3275,3270,905
|
|
20231117,110400,540157365,3270,3275,3275,3270,20491
|
|
20231117,110300,473138965,3275,3285,3285,3275,13030
|
|
20231117,110200,430454575,3280,3285,3285,3280,10076
|
|
20231117,110100,397400770,3285,3290,3290,3285,1118
|
|
20231117,110000,393727550,3290,3290,3290,3290,823
|
|
20231117,105900,391019880,3290,3290,3290,3290,200
|
|
20231117,105800,390361880,3290,3300,3300,3290,1211
|
|
20231117,105700,386377580,3300,3300,3300,3300,16
|
|
20231117,105600,386324780,3300,3300,3300,3300,0
|
|
20231117,105500,386324780,3300,3300,3300,3300,1000
|
|
20231117,105400,383024780,3300,3300,3300,3300,0
|
|
20231117,105300,383024780,3300,3300,3300,3300,2
|
|
20231117,105200,383018180,3280,3280,3280,3280,383
|
|
20231117,105100,381761940,3285,3285,3285,3285,216
|
|
20231117,105000,381052380,3285,3300,3300,3285,1400
|
|
20231117,104900,376449455,3305,3300,3305,3300,103
|
|
20231117,104800,376109045,3300,3300,3300,3300,153
|
|
20231117,104700,375604145,3305,3305,3305,3305,140
|
|
20231117,104600,375141445,3310,3310,3310,3310,14
|
|
20231117,104500,375095105,3310,3310,3310,3310,0
|
|
20231117,104400,375095105,3310,3310,3310,3310,30
|
|
20231117,104300,374995805,3300,3310,3310,3300,86
|
|
20231117,104200,374711505,3310,3310,3310,3310,0
|
|
20231117,104100,374711505,3310,3310,3310,3310,0
|
|
20231117,104000,374711505,3310,3310,3310,3310,0
|
|
20231117,103900,374711505,3310,3290,3310,3290,260
|
|
20231117,103800,373854105,3285,3315,3315,3285,4583
|
|
20231117,103700,358736500,3315,3310,3315,3310,290
|
|
20231117,103600,357776450,3310,3310,3310,3310,370
|
|
20231117,103500,356551750,3310,3310,3310,3310,200
|
|
20231117,103400,355889750,3310,3310,3310,3310,356
|
|
20231117,103300,354711390,3310,3310,3310,3310,1171
|
|
20231117,103200,350835380,3310,3310,3310,3310,1306
|
|
20231117,103100,346512520,3310,3310,3310,3310,2466
|
|
20231117,103000,338350060,3310,3310,3310,3310,391
|
|
20231117,102900,337055850,3310,3310,3310,3310,821
|
|
20231117,102800,334338340,3310,3310,3310,3310,25
|
|
20231117,102700,334255590,3310,3310,3310,3310,244
|
|
20231117,102600,333447950,3310,3310,3310,3310,2026
|
|
20231117,102500,326741890,3310,3310,3310,3310,200
|
|
20231117,102400,326079890,3315,3315,3320,3315,1752
|
|
20231117,102300,320271050,3320,3320,3320,3320,1500
|
|
20231117,102200,315291050,3315,3315,3320,3315,531
|
|
20231117,102100,313528285,3315,3315,3315,3315,766
|
|
20231117,102000,310988995,3315,3320,3320,3315,3397
|
|
20231117,101900,299713675,3320,3320,3320,3315,1101
|
|
20231117,101800,296059860,3315,3315,3320,3315,410
|
|
20231117,101700,294700210,3315,3310,3315,3310,1935
|
|
20231117,101600,288292155,3305,3305,3305,3305,8
|
|
20231117,101500,288265715,3305,3310,3310,3305,112
|
|
20231117,101400,287895445,3300,3305,3310,3300,502
|
|
20231117,101300,286235925,3305,3305,3305,3300,239
|
|
20231117,101200,285446040,3305,3305,3305,3305,259
|
|
20231117,101100,284590045,3300,3300,3300,3300,903
|
|
20231117,101000,281610145,3300,3295,3300,3295,61
|
|
20231117,100900,281409135,3300,3300,3300,3300,0
|
|
20231117,100800,281409135,3300,3300,3300,3295,1027
|
|
20231117,100700,278022535,3300,3300,3300,3300,0
|
|
20231117,100600,278022535,3300,3300,3300,3300,0
|
|
20231117,100500,278022535,3300,3300,3300,3300,2
|
|
20231117,100400,278015935,3280,3300,3300,3280,14
|
|
20231117,100300,277969995,3280,3295,3295,3280,2000
|
|
20231117,100200,271402110,3300,3300,3300,3300,1
|
|
20231117,100100,271398810,3290,3290,3290,3290,1
|
|
20231117,100000,271395520,3290,3290,3290,3290,33
|
|
20231117,095900,271286950,3290,3290,3290,3290,2
|
|
20231117,095800,271280370,3290,3290,3290,3290,0
|
|
20231117,095700,271280370,3290,3295,3295,3290,709
|
|
20231117,095600,268944465,3295,3295,3295,3295,2
|
|
20231117,095500,268937875,3290,3295,3295,3290,90
|
|
20231117,095400,268641575,3295,3290,3295,3290,31
|
|
20231117,095300,268539435,3295,3295,3295,3295,300
|
|
20231117,095200,267550935,3295,3300,3300,3295,540
|
|
20231117,095100,265769555,3300,3300,3300,3300,182
|
|
20231117,095000,265168955,3300,3300,3300,3300,301
|
|
20231117,094900,264175655,3295,3300,3305,3295,1327
|
|
20231117,094800,259796310,3295,3295,3295,3295,776
|
|
20231117,094700,257239390,3290,3285,3290,3285,2165
|
|
20231117,094600,250119790,3280,3275,3280,3275,1457
|
|
20231117,094500,245346525,3275,3275,3275,3275,1151
|
|
20231117,094400,241577000,3275,3275,3275,3270,2639
|
|
20231117,094300,232935025,3275,3275,3275,3275,0
|
|
20231117,094200,232935025,3275,3275,3275,3270,1213
|
|
20231117,094100,228963350,3280,3280,3280,3280,192
|
|
20231117,094000,228333590,3285,3285,3285,3285,0
|
|
20231117,093900,228333590,3285,3275,3285,3275,38
|
|
20231117,093800,228209120,3275,3275,3275,3275,1431
|
|
20231117,093700,223522595,3275,3275,3275,3275,2596
|
|
20231117,093600,215020695,3280,3280,3280,3280,460
|
|
20231117,093500,213511895,3290,3285,3290,3275,11795
|
|
20231117,093400,174769985,3290,3290,3290,3290,822
|
|
20231117,093300,172065605,3295,3295,3295,3290,23
|
|
20231117,093200,171989830,3295,3295,3295,3295,7
|
|
20231117,093100,171966765,3295,3295,3295,3295,2
|
|
20231117,093000,171960175,3290,3295,3295,3290,60
|
|
20231117,092900,171762625,3290,3290,3290,3290,0
|
|
20231117,092800,171762625,3290,3290,3290,3290,1573
|
|
20231117,092700,166587455,3290,3290,3290,3290,100
|
|
20231117,092600,166258455,3295,3290,3295,3290,1525
|
|
20231117,092500,161240205,3295,3305,3305,3295,10683
|
|
20231117,092400,125984450,3305,3305,3305,3305,202
|
|
20231117,092300,125316840,3305,3305,3310,3305,1608
|
|
20231117,092200,120001900,3305,3300,3305,3300,503
|
|
20231117,092100,118339500,3300,3310,3310,3295,1643
|
|
20231117,092000,112918100,3310,3300,3310,3300,1049
|
|
20231117,091900,109456370,3310,3300,3310,3300,466
|
|
20231117,091800,107914440,3300,3305,3305,3300,1310
|
|
20231117,091700,103586425,3310,3300,3325,3300,2424
|
|
20231117,091600,95565600,3295,3290,3295,3285,1192
|
|
20231117,091500,91645405,3290,3280,3290,3280,687
|
|
20231117,091400,89388700,3285,3280,3285,3275,293
|
|
20231117,091300,88427665,3280,3275,3280,3275,314
|
|
20231117,091200,87397765,3275,3265,3275,3265,633
|
|
20231117,091100,85325010,3265,3265,3265,3265,33
|
|
20231117,091000,85217265,3265,3260,3275,3260,881
|
|
20231117,090900,82339730,3260,3265,3265,3260,885
|
|
20231117,090800,79450275,3265,3275,3275,3265,3358
|
|
20231117,090700,68466765,3275,3275,3275,3275,185
|
|
20231117,090600,67860890,3275,3275,3275,3275,390
|
|
20231117,090500,66583640,3275,3280,3280,3275,284
|
|
20231117,090400,65653315,3280,3280,3280,3270,3263
|
|
20231117,090300,54978065,3280,3280,3280,3270,2825
|
|
20231117,090200,45721930,3290,3290,3290,3290,102
|
|
20231117,090100,45386350,3280,3280,3295,3280,5262
|
|
20231117,090000,28126140,3300,3315,3315,3280,8498
|