621 lines
30 KiB
CSV
621 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,191800,693645625,3110,3110,3110,3110,5936
|
|
20231107,191700,693645625,3110,3110,3110,3110,0
|
|
20231107,191600,693645625,3110,3110,3110,3110,0
|
|
20231107,191500,693645625,3110,3110,3110,3110,0
|
|
20231107,191400,693645625,3110,3110,3110,3110,0
|
|
20231107,191300,693645625,3110,3110,3110,3110,0
|
|
20231107,191200,693645625,3110,3110,3110,3110,0
|
|
20231107,191100,693645625,3110,3110,3110,3110,0
|
|
20231107,191000,693645625,3110,3110,3110,3110,0
|
|
20231107,190900,693645625,3110,3110,3110,3110,0
|
|
20231107,190800,693645625,3110,3110,3110,3110,0
|
|
20231107,190700,693645625,3110,3110,3110,3110,0
|
|
20231107,190600,693645625,3110,3110,3110,3110,0
|
|
20231107,190500,693645625,3110,3110,3110,3110,0
|
|
20231107,190400,693645625,3110,3110,3110,3110,0
|
|
20231107,190300,693645625,3110,3110,3110,3110,0
|
|
20231107,190200,693645625,3110,3110,3110,3110,0
|
|
20231107,190100,693645625,3110,3110,3110,3110,0
|
|
20231107,190000,693645625,3110,3110,3110,3110,0
|
|
20231107,185900,693645625,3110,3110,3110,3110,0
|
|
20231107,185800,693645625,3110,3110,3110,3110,0
|
|
20231107,185700,693645625,3110,3110,3110,3110,0
|
|
20231107,185600,693645625,3110,3110,3110,3110,0
|
|
20231107,185500,693645625,3110,3110,3110,3110,0
|
|
20231107,185400,693645625,3110,3110,3110,3110,0
|
|
20231107,185300,693645625,3110,3110,3110,3110,0
|
|
20231107,185200,693645625,3110,3110,3110,3110,0
|
|
20231107,185100,693645625,3110,3110,3110,3110,0
|
|
20231107,185000,693645625,3110,3110,3110,3110,0
|
|
20231107,184900,693645625,3110,3110,3110,3110,0
|
|
20231107,184800,693645625,3110,3110,3110,3110,5936
|
|
20231107,184700,693645625,3110,3110,3110,3110,0
|
|
20231107,184600,693645625,3110,3110,3110,3110,0
|
|
20231107,184500,693645625,3110,3110,3110,3110,0
|
|
20231107,184400,693645625,3110,3110,3110,3110,0
|
|
20231107,184300,693645625,3110,3110,3110,3110,0
|
|
20231107,184200,693645625,3110,3110,3110,3110,0
|
|
20231107,184100,693645625,3110,3110,3110,3110,0
|
|
20231107,184000,693645625,3110,3110,3110,3110,0
|
|
20231107,183900,693645625,3110,3110,3110,3110,0
|
|
20231107,183800,693645625,3110,3110,3110,3110,0
|
|
20231107,183700,693645625,3110,3110,3110,3110,0
|
|
20231107,183600,693645625,3110,3110,3110,3110,0
|
|
20231107,183500,693645625,3110,3110,3110,3110,0
|
|
20231107,183400,693645625,3110,3110,3110,3110,0
|
|
20231107,183300,693645625,3110,3110,3110,3110,0
|
|
20231107,183200,693645625,3110,3110,3110,3110,0
|
|
20231107,183100,693645625,3110,3110,3110,3110,0
|
|
20231107,183000,693645625,3110,3110,3110,3110,0
|
|
20231107,182900,693645625,3110,3110,3110,3110,0
|
|
20231107,182800,693645625,3110,3110,3110,3110,0
|
|
20231107,182700,693645625,3110,3110,3110,3110,0
|
|
20231107,182600,693645625,3110,3110,3110,3110,0
|
|
20231107,182500,693645625,3110,3110,3110,3110,0
|
|
20231107,182400,693645625,3110,3110,3110,3110,0
|
|
20231107,182300,693645625,3110,3110,3110,3110,0
|
|
20231107,182200,693645625,3110,3110,3110,3110,0
|
|
20231107,182100,693645625,3110,3110,3110,3110,0
|
|
20231107,182000,693645625,3110,3110,3110,3110,0
|
|
20231107,181900,693645625,3110,3110,3110,3110,0
|
|
20231107,181800,693645625,3110,3110,3110,3110,5936
|
|
20231107,181700,693645625,3110,3110,3110,3110,0
|
|
20231107,181600,693645625,3110,3110,3110,3110,0
|
|
20231107,181500,693645625,3110,3110,3110,3110,0
|
|
20231107,181400,693645625,3110,3110,3110,3110,0
|
|
20231107,181300,693645625,3110,3110,3110,3110,0
|
|
20231107,181200,693645625,3110,3110,3110,3110,0
|
|
20231107,181100,693645625,3110,3110,3110,3110,0
|
|
20231107,181000,693645625,3110,3110,3110,3110,0
|
|
20231107,180900,693645625,3110,3110,3110,3110,0
|
|
20231107,180800,693645625,3110,3110,3110,3110,0
|
|
20231107,180700,693645625,3110,3110,3110,3110,0
|
|
20231107,180600,693645625,3110,3110,3110,3110,0
|
|
20231107,180500,693645625,3110,3110,3110,3110,0
|
|
20231107,180400,693645625,3110,3110,3110,3110,0
|
|
20231107,180300,693645625,3110,3110,3110,3110,0
|
|
20231107,180200,693645625,3110,3110,3110,3110,0
|
|
20231107,180100,693645625,3110,3110,3110,3110,0
|
|
20231107,180000,693645625,3110,3110,3110,3110,0
|
|
20231107,175900,693645625,3110,3110,3110,3110,0
|
|
20231107,175800,693645625,3110,3110,3110,3110,0
|
|
20231107,175700,693645625,3110,3110,3110,3110,0
|
|
20231107,175600,693645625,3110,3110,3110,3110,0
|
|
20231107,175500,693645625,3110,3110,3110,3110,0
|
|
20231107,175400,693645625,3110,3110,3110,3110,0
|
|
20231107,175300,693645625,3110,3110,3110,3110,0
|
|
20231107,175200,693645625,3110,3110,3110,3110,0
|
|
20231107,175100,693645625,3110,3110,3110,3110,0
|
|
20231107,175000,693645625,3110,3110,3110,3110,0
|
|
20231107,174900,693645625,3110,3110,3110,3110,0
|
|
20231107,174800,693645625,3110,3110,3110,3110,5936
|
|
20231107,174700,693645625,3110,3110,3110,3110,0
|
|
20231107,174600,693645625,3110,3110,3110,3110,0
|
|
20231107,174500,693645625,3110,3110,3110,3110,0
|
|
20231107,174400,693645625,3110,3110,3110,3110,0
|
|
20231107,174300,693645625,3110,3110,3110,3110,0
|
|
20231107,174200,693645625,3110,3110,3110,3110,0
|
|
20231107,174100,693645625,3110,3110,3110,3110,0
|
|
20231107,174000,693645625,3110,3110,3110,3110,0
|
|
20231107,173900,693645625,3110,3110,3110,3110,0
|
|
20231107,173800,693645625,3110,3110,3110,3110,0
|
|
20231107,173700,693645625,3110,3110,3110,3110,0
|
|
20231107,173600,693645625,3110,3110,3110,3110,0
|
|
20231107,173500,693645625,3110,3110,3110,3110,0
|
|
20231107,173400,693645625,3110,3110,3110,3110,0
|
|
20231107,173300,693645625,3110,3110,3110,3110,0
|
|
20231107,173200,693645625,3110,3110,3110,3110,0
|
|
20231107,173100,693645625,3110,3110,3110,3110,0
|
|
20231107,173000,693645625,3110,3110,3110,3110,0
|
|
20231107,172900,693645625,3110,3110,3110,3110,0
|
|
20231107,172800,693645625,3110,3110,3110,3110,0
|
|
20231107,172700,693645625,3110,3110,3110,3110,0
|
|
20231107,172600,693645625,3110,3110,3110,3110,0
|
|
20231107,172500,693645625,3110,3110,3110,3110,0
|
|
20231107,172400,693645625,3110,3110,3110,3110,0
|
|
20231107,172300,693645625,3110,3110,3110,3110,0
|
|
20231107,172200,693645625,3110,3110,3110,3110,0
|
|
20231107,172100,693645625,3110,3110,3110,3110,0
|
|
20231107,172000,693645625,3110,3110,3110,3110,0
|
|
20231107,171900,693645625,3110,3110,3110,3110,0
|
|
20231107,171800,693645625,3110,3110,3110,3110,5936
|
|
20231107,171700,693645625,3110,3110,3110,3110,0
|
|
20231107,171600,693645625,3110,3110,3110,3110,0
|
|
20231107,171500,693645625,3110,3110,3110,3110,0
|
|
20231107,171400,693645625,3110,3110,3110,3110,0
|
|
20231107,171300,693645625,3110,3110,3110,3110,0
|
|
20231107,171200,693645625,3110,3110,3110,3110,0
|
|
20231107,171100,693645625,3110,3110,3110,3110,0
|
|
20231107,171000,693645625,3110,3110,3110,3110,0
|
|
20231107,170900,693645625,3110,3110,3110,3110,0
|
|
20231107,170800,693645625,3110,3110,3110,3110,0
|
|
20231107,170700,693645625,3110,3110,3110,3110,0
|
|
20231107,170600,693645625,3110,3110,3110,3110,0
|
|
20231107,170500,693645625,3110,3110,3110,3110,0
|
|
20231107,170400,693645625,3110,3110,3110,3110,0
|
|
20231107,170300,693645625,3110,3110,3110,3110,0
|
|
20231107,170200,693645625,3110,3110,3110,3110,0
|
|
20231107,170100,693645625,3110,3110,3110,3110,0
|
|
20231107,170000,693645625,3110,3110,3110,3110,0
|
|
20231107,165900,693645625,3110,3110,3110,3110,0
|
|
20231107,165800,693645625,3110,3110,3110,3110,0
|
|
20231107,165700,693645625,3110,3110,3110,3110,0
|
|
20231107,165600,693645625,3110,3110,3110,3110,0
|
|
20231107,165500,693645625,3110,3110,3110,3110,0
|
|
20231107,165400,693645625,3110,3110,3110,3110,0
|
|
20231107,165300,693645625,3110,3110,3110,3110,0
|
|
20231107,165200,693645625,3110,3110,3110,3110,0
|
|
20231107,165100,693645625,3110,3110,3110,3110,0
|
|
20231107,165000,693645625,3110,3110,3110,3110,0
|
|
20231107,164900,693645625,3110,3110,3110,3110,0
|
|
20231107,164800,693645625,3110,3110,3110,3110,5936
|
|
20231107,164700,693645625,3110,3110,3110,3110,0
|
|
20231107,164600,693645625,3110,3110,3110,3110,0
|
|
20231107,164500,693645625,3110,3110,3110,3110,0
|
|
20231107,164400,693645625,3110,3110,3110,3110,0
|
|
20231107,164300,693645625,3110,3110,3110,3110,0
|
|
20231107,164200,693645625,3110,3110,3110,3110,0
|
|
20231107,164100,693645625,3110,3110,3110,3110,0
|
|
20231107,164000,693645625,3110,3110,3110,3110,0
|
|
20231107,163900,693645625,3110,3110,3110,3110,0
|
|
20231107,163800,693645625,3110,3110,3110,3110,0
|
|
20231107,163700,693645625,3110,3110,3110,3110,0
|
|
20231107,163600,693645625,3110,3110,3110,3110,0
|
|
20231107,163500,693645625,3110,3110,3110,3110,0
|
|
20231107,163400,693645625,3110,3110,3110,3110,0
|
|
20231107,163300,693645625,3110,3110,3110,3110,0
|
|
20231107,163200,693645625,3110,3110,3110,3110,0
|
|
20231107,163100,693645625,3110,3110,3110,3110,0
|
|
20231107,163000,693645625,3110,3110,3110,3110,0
|
|
20231107,162900,693645625,3110,3110,3110,3110,0
|
|
20231107,162800,693645625,3110,3110,3110,3110,0
|
|
20231107,162700,693645625,3110,3110,3110,3110,0
|
|
20231107,162600,693645625,3110,3110,3110,3110,0
|
|
20231107,162500,693645625,3110,3110,3110,3110,0
|
|
20231107,162400,693645625,3110,3110,3110,3110,0
|
|
20231107,162300,693645625,3110,3110,3110,3110,0
|
|
20231107,162200,693645625,3110,3110,3110,3110,0
|
|
20231107,162100,693645625,3110,3110,3110,3110,0
|
|
20231107,162000,693645625,3110,3110,3110,3110,0
|
|
20231107,161900,693645625,3110,3110,3110,3110,0
|
|
20231107,161800,693645625,3110,3110,3110,3110,5936
|
|
20231107,161700,693645625,3110,3110,3110,3110,0
|
|
20231107,161600,693645625,3110,3110,3110,3110,0
|
|
20231107,161500,693645625,3110,3110,3110,3110,0
|
|
20231107,161400,693645625,3110,3110,3110,3110,0
|
|
20231107,161300,693645625,3110,3110,3110,3110,0
|
|
20231107,161200,693645625,3110,3110,3110,3110,0
|
|
20231107,161100,693645625,3110,3110,3110,3110,0
|
|
20231107,161000,693645625,3110,3110,3110,3110,0
|
|
20231107,160900,693645625,3110,3110,3110,3110,0
|
|
20231107,160800,693645625,3110,3110,3110,3110,0
|
|
20231107,160700,693645625,3110,3110,3110,3110,0
|
|
20231107,160600,693645625,3110,3110,3110,3110,0
|
|
20231107,160500,693645625,3110,3110,3110,3110,0
|
|
20231107,160400,693645625,3110,3110,3110,3110,0
|
|
20231107,160300,693645625,3110,3110,3110,3110,0
|
|
20231107,160200,693645625,3110,3110,3110,3110,0
|
|
20231107,160100,693645625,3110,3110,3110,3110,0
|
|
20231107,160000,693645625,3110,3110,3110,3110,0
|
|
20231107,155900,693645625,3110,3110,3110,3110,0
|
|
20231107,155800,693645625,3110,3110,3110,3110,0
|
|
20231107,155700,693645625,3110,3110,3110,3110,0
|
|
20231107,155600,693645625,3110,3110,3110,3110,0
|
|
20231107,155500,693645625,3110,3110,3110,3110,0
|
|
20231107,155400,693645625,3110,3110,3110,3110,0
|
|
20231107,155300,693645625,3110,3110,3110,3110,0
|
|
20231107,155200,693645625,3110,3110,3110,3110,0
|
|
20231107,155100,693645625,3110,3110,3110,3110,0
|
|
20231107,155000,693645625,3110,3110,3110,3110,0
|
|
20231107,154900,693645625,3110,3110,3110,3110,0
|
|
20231107,154800,693645625,3110,3110,3110,3110,5936
|
|
20231107,154700,693645625,3110,3110,3110,3110,0
|
|
20231107,154600,693645625,3110,3110,3110,3110,0
|
|
20231107,154500,693645625,3110,3110,3110,3110,0
|
|
20231107,154400,693645625,3110,3110,3110,3110,0
|
|
20231107,154300,693645625,3110,3110,3110,3110,0
|
|
20231107,154200,693645625,3110,3110,3110,3110,0
|
|
20231107,154100,693645625,3110,3110,3110,3110,0
|
|
20231107,154000,693645625,3110,3110,3110,3110,0
|
|
20231107,153900,693645625,3110,3110,3110,3110,0
|
|
20231107,153800,693645625,3110,3110,3110,3110,0
|
|
20231107,153700,693645625,3110,3110,3110,3110,0
|
|
20231107,153600,693645625,3110,3110,3110,3110,0
|
|
20231107,153500,693645625,3110,3110,3110,3110,0
|
|
20231107,153400,693645625,3110,3110,3110,3110,0
|
|
20231107,153300,693645625,3110,3110,3110,3110,0
|
|
20231107,153200,693645625,3110,3110,3110,3110,0
|
|
20231107,153100,693645625,3110,3110,3110,3110,0
|
|
20231107,153000,693645625,3110,3110,3110,3110,5936
|
|
20231107,152900,675184665,3110,3110,3110,3110,0
|
|
20231107,152800,675184665,3110,3110,3110,3110,0
|
|
20231107,152700,675184665,3110,3110,3110,3110,0
|
|
20231107,152600,675184665,3110,3110,3110,3110,0
|
|
20231107,152500,675184665,3110,3110,3110,3110,0
|
|
20231107,152400,675184665,3110,3110,3110,3110,0
|
|
20231107,152300,675184665,3110,3110,3110,3110,0
|
|
20231107,152200,675184665,3110,3110,3110,3110,0
|
|
20231107,152100,675184665,3110,3110,3110,3110,0
|
|
20231107,152000,675184665,3110,3110,3110,3110,0
|
|
20231107,151900,675184665,3110,3115,3115,3110,3314
|
|
20231107,151800,664863125,3110,3130,3130,3110,130
|
|
20231107,151700,664458570,3115,3115,3115,3115,57
|
|
20231107,151600,664281015,3130,3115,3130,3115,67
|
|
20231107,151500,664072160,3115,3125,3125,3115,324
|
|
20231107,151400,663062310,3115,3115,3115,3115,67
|
|
20231107,151300,662853605,3120,3120,3120,3120,347
|
|
20231107,151200,661770965,3120,3120,3120,3120,61
|
|
20231107,151100,661580645,3120,3120,3120,3120,95
|
|
20231107,151000,661284245,3120,3120,3120,3120,100
|
|
20231107,150900,660972245,3120,3120,3120,3120,550
|
|
20231107,150800,659256245,3115,3120,3120,3115,676
|
|
20231107,150700,657149940,3130,3130,3130,3130,100
|
|
20231107,150600,656836940,3130,3130,3130,3130,0
|
|
20231107,150500,656836940,3130,3130,3130,3130,0
|
|
20231107,150400,656836940,3130,3130,3130,3130,0
|
|
20231107,150300,656836940,3130,3130,3130,3130,471
|
|
20231107,150200,655362710,3130,3125,3140,3125,1200
|
|
20231107,150100,651603490,3120,3120,3120,3120,0
|
|
20231107,150000,651603490,3120,3125,3125,3120,220
|
|
20231107,145900,650917050,3115,3115,3115,3115,0
|
|
20231107,145800,650917050,3115,3120,3120,3115,71
|
|
20231107,145700,650695850,3125,3125,3125,3125,16
|
|
20231107,145600,650645850,3115,3115,3115,3115,0
|
|
20231107,145500,650645850,3115,3115,3115,3115,55
|
|
20231107,145400,650474525,3115,3115,3115,3115,0
|
|
20231107,145300,650474525,3115,3115,3115,3115,0
|
|
20231107,145200,650474525,3115,3115,3115,3115,1600
|
|
20231107,145100,645490525,3115,3115,3115,3115,0
|
|
20231107,145000,645490525,3115,3115,3115,3115,0
|
|
20231107,144900,645490525,3115,3115,3115,3115,0
|
|
20231107,144800,645490525,3115,3115,3115,3115,1
|
|
20231107,144700,645487410,3115,3115,3115,3115,40
|
|
20231107,144600,645362810,3115,3120,3120,3115,1093
|
|
20231107,144500,641954115,3120,3120,3120,3120,0
|
|
20231107,144400,641954115,3120,3120,3120,3120,0
|
|
20231107,144300,641954115,3120,3120,3120,3120,0
|
|
20231107,144200,641954115,3120,3120,3120,3120,0
|
|
20231107,144100,641954115,3120,3120,3120,3120,0
|
|
20231107,144000,641954115,3120,3120,3120,3120,0
|
|
20231107,143900,641954115,3120,3120,3120,3120,251
|
|
20231107,143800,641170995,3120,3120,3120,3120,0
|
|
20231107,143700,641170995,3120,3120,3120,3120,1
|
|
20231107,143600,641167875,3120,3120,3120,3120,0
|
|
20231107,143500,641167875,3120,3120,3120,3120,10
|
|
20231107,143400,641136675,3120,3120,3125,3115,354
|
|
20231107,143300,640032490,3125,3125,3125,3125,4
|
|
20231107,143200,640019990,3130,3130,3130,3130,1
|
|
20231107,143100,640016860,3110,3110,3110,3110,65
|
|
20231107,143000,639814710,3110,3110,3110,3110,160
|
|
20231107,142900,639317110,3110,3110,3110,3110,0
|
|
20231107,142800,639317110,3110,3110,3110,3110,0
|
|
20231107,142700,639317110,3110,3110,3110,3110,0
|
|
20231107,142600,639317110,3110,3110,3110,3110,0
|
|
20231107,142500,639317110,3110,3110,3110,3110,0
|
|
20231107,142400,639317110,3110,3110,3110,3110,188
|
|
20231107,142300,638732430,3135,3110,3135,3110,1671
|
|
20231107,142200,633497440,3110,3110,3110,3110,0
|
|
20231107,142100,633497440,3110,3110,3110,3110,56
|
|
20231107,142000,633323280,3130,3130,3130,3130,16
|
|
20231107,141900,633273200,3130,3130,3130,3130,1
|
|
20231107,141800,633270070,3110,3110,3110,3110,59
|
|
20231107,141700,633086580,3130,3130,3130,3130,0
|
|
20231107,141600,633086580,3130,3130,3130,3130,24
|
|
20231107,141500,633011460,3130,3130,3130,3130,1
|
|
20231107,141400,633008330,3110,3110,3110,3110,1000
|
|
20231107,141300,629898330,3110,3110,3110,3110,114
|
|
20231107,141200,629543790,3120,3120,3120,3120,203
|
|
20231107,141100,628910430,3120,3120,3120,3120,96
|
|
20231107,141000,628610910,3130,3130,3130,3130,1
|
|
20231107,140900,628607780,3130,3130,3130,3130,2
|
|
20231107,140800,628601520,3135,3135,3135,3135,0
|
|
20231107,140700,628601520,3135,3135,3135,3135,200
|
|
20231107,140600,627974520,3140,3130,3140,3130,1378
|
|
20231107,140500,623657720,3130,3130,3130,3130,513
|
|
20231107,140400,622052030,3130,3130,3130,3130,3
|
|
20231107,140300,622042640,3125,3125,3125,3125,0
|
|
20231107,140200,622042640,3125,3125,3125,3125,165
|
|
20231107,140100,621527015,3125,3125,3125,3125,500
|
|
20231107,140000,619964515,3125,3125,3125,3125,0
|
|
20231107,135900,619964515,3125,3125,3125,3125,10
|
|
20231107,135800,619933265,3125,3125,3125,3125,318
|
|
20231107,135700,618939515,3125,3125,3125,3125,186
|
|
20231107,135600,618358265,3125,3125,3125,3125,0
|
|
20231107,135500,618358265,3125,3125,3125,3125,100
|
|
20231107,135400,618045765,3125,3120,3125,3120,508
|
|
20231107,135300,616460725,3120,3120,3120,3120,0
|
|
20231107,135200,616460725,3120,3110,3120,3110,113
|
|
20231107,135100,616108765,3120,3120,3120,3120,0
|
|
20231107,135000,616108765,3120,3120,3120,3120,0
|
|
20231107,134900,616108765,3120,3120,3120,3120,151
|
|
20231107,134800,615637645,3125,3125,3125,3125,10
|
|
20231107,134700,615606395,3125,3125,3125,3125,1
|
|
20231107,134600,615603270,3120,3120,3120,3120,0
|
|
20231107,134500,615603270,3120,3120,3120,3120,270
|
|
20231107,134400,614760870,3120,3120,3120,3120,1085
|
|
20231107,134300,611375670,3115,3115,3115,3115,402
|
|
20231107,134200,610123440,3105,3105,3105,3105,198
|
|
20231107,134100,609508650,3105,3105,3105,3105,57
|
|
20231107,134000,609331665,3105,3105,3105,3105,20
|
|
20231107,133900,609269565,3115,3105,3115,3105,60
|
|
20231107,133800,609083250,3105,3105,3105,3105,0
|
|
20231107,133700,609083250,3105,3105,3105,3105,0
|
|
20231107,133600,609083250,3105,3105,3105,3105,175
|
|
20231107,133500,608539875,3105,3115,3115,3105,399
|
|
20231107,133400,607300970,3120,3120,3120,3120,1
|
|
20231107,133300,607297850,3105,3120,3120,3105,68
|
|
20231107,133200,607086695,3105,3105,3105,3105,0
|
|
20231107,133100,607086695,3105,3105,3105,3105,66
|
|
20231107,133000,606881765,3105,3105,3105,3105,0
|
|
20231107,132900,606881765,3105,3105,3105,3105,0
|
|
20231107,132800,606881765,3105,3105,3105,3105,1
|
|
20231107,132700,606878660,3120,3105,3120,3105,301
|
|
20231107,132600,605944040,3115,3115,3115,3115,0
|
|
20231107,132500,605944040,3115,3115,3115,3115,401
|
|
20231107,132400,604694925,3105,3105,3105,3105,3
|
|
20231107,132300,604685610,3115,3115,3115,3115,0
|
|
20231107,132200,604685610,3115,3115,3115,3115,148
|
|
20231107,132100,604224590,3105,3105,3105,3105,1
|
|
20231107,132000,604221485,3105,3105,3105,3105,57
|
|
20231107,131900,604044500,3115,3115,3115,3115,0
|
|
20231107,131800,604044500,3115,3115,3115,3115,20
|
|
20231107,131700,603982200,3105,3105,3105,3105,132
|
|
20231107,131600,603572340,3105,3105,3105,3105,0
|
|
20231107,131500,603572340,3105,3105,3105,3105,0
|
|
20231107,131400,603572340,3105,3105,3105,3105,57
|
|
20231107,131300,603395355,3105,3105,3105,3105,0
|
|
20231107,131200,603395355,3105,3105,3105,3105,0
|
|
20231107,131100,603395355,3105,3110,3110,3105,434
|
|
20231107,131000,602045940,3110,3110,3110,3110,0
|
|
20231107,130900,602045940,3110,3110,3110,3110,56
|
|
20231107,130800,601871780,3115,3115,3115,3115,238
|
|
20231107,130700,601130410,3120,3120,3120,3120,10
|
|
20231107,130600,601099210,3115,3115,3115,3115,62
|
|
20231107,130500,600906080,3120,3120,3120,3120,1
|
|
20231107,130400,600902960,3105,3105,3105,3105,119
|
|
20231107,130300,600533465,3105,3105,3105,3105,0
|
|
20231107,130200,600533465,3105,3110,3110,3105,500
|
|
20231107,130100,598978935,3110,3120,3120,3110,123
|
|
20231107,130000,598596395,3110,3110,3110,3110,2
|
|
20231107,125900,598590175,3105,3105,3105,3105,60
|
|
20231107,125800,598403875,3120,3120,3120,3120,1
|
|
20231107,125700,598400755,3105,3105,3105,3105,0
|
|
20231107,125600,598400755,3105,3105,3105,3105,100
|
|
20231107,125500,598090255,3120,3120,3120,3120,697
|
|
20231107,125400,595915615,3100,3100,3100,3100,0
|
|
20231107,125300,595915615,3100,3100,3100,3100,0
|
|
20231107,125200,595915615,3100,3115,3120,3100,69
|
|
20231107,125100,595701680,3095,3095,3095,3095,413
|
|
20231107,125000,594423445,3095,3095,3095,3095,0
|
|
20231107,124900,594423445,3095,3110,3110,3095,1185
|
|
20231107,124800,590749870,3095,3095,3095,3095,625
|
|
20231107,124700,588815495,3095,3095,3095,3095,0
|
|
20231107,124600,588815495,3095,3095,3095,3095,0
|
|
20231107,124500,588815495,3095,3100,3100,3095,1264
|
|
20231107,124400,584903345,3095,3095,3095,3095,0
|
|
20231107,124300,584903345,3095,3100,3100,3095,400
|
|
20231107,124200,583665330,3100,3100,3100,3100,85
|
|
20231107,124100,583401830,3110,3110,3110,3110,0
|
|
20231107,124000,583401830,3110,3110,3110,3110,10
|
|
20231107,123900,583370730,3115,3115,3115,3115,30
|
|
20231107,123800,583277280,3115,3115,3115,3115,0
|
|
20231107,123700,583277280,3115,3120,3120,3115,1003
|
|
20231107,123600,580152920,3120,3120,3120,3120,0
|
|
20231107,123500,580152920,3120,3120,3120,3120,0
|
|
20231107,123400,580152920,3120,3110,3120,3110,1111
|
|
20231107,123300,576692025,3095,3095,3095,3095,0
|
|
20231107,123200,576692025,3095,3095,3095,3095,1097
|
|
20231107,123100,573296810,3095,3095,3095,3095,200
|
|
20231107,123000,572677810,3095,3100,3100,3095,1772
|
|
20231107,122900,567188330,3100,3100,3100,3100,64
|
|
20231107,122800,566989930,3105,3105,3105,3105,8
|
|
20231107,122700,566965090,3105,3105,3105,3105,0
|
|
20231107,122600,566965090,3105,3100,3105,3100,73
|
|
20231107,122500,566738435,3115,3115,3115,3115,62
|
|
20231107,122400,566545305,3100,3100,3100,3100,155
|
|
20231107,122300,566064805,3115,3100,3115,3100,501
|
|
20231107,122200,564511690,3110,3110,3110,3110,1
|
|
20231107,122100,564508580,3110,3110,3110,3110,0
|
|
20231107,122000,564508580,3110,3110,3115,3110,1102
|
|
20231107,121900,561081355,3115,3110,3115,3110,1601
|
|
20231107,121800,556102240,3105,3105,3105,3105,0
|
|
20231107,121700,556102240,3105,3090,3105,3090,1731
|
|
20231107,121600,550727945,3090,3090,3090,3090,64
|
|
20231107,121500,550530185,3090,3095,3095,3090,61
|
|
20231107,121400,550341685,3095,3095,3095,3095,0
|
|
20231107,121300,550341685,3095,3095,3095,3095,2981
|
|
20231107,121200,541115490,3095,3095,3095,3095,56
|
|
20231107,121100,540942170,3115,3095,3115,3095,151
|
|
20231107,121000,540474805,3095,3095,3095,3095,4
|
|
20231107,120900,540462425,3095,3095,3095,3095,66
|
|
20231107,120800,540258155,3095,3095,3095,3095,0
|
|
20231107,120700,540258155,3095,3100,3115,3095,74
|
|
20231107,120600,540028385,3115,3115,3115,3115,1
|
|
20231107,120500,540025270,3095,3095,3095,3095,50
|
|
20231107,120400,539870520,3095,3095,3100,3095,446
|
|
20231107,120300,538490145,3095,3095,3095,3095,200
|
|
20231107,120200,537871145,3095,3100,3100,3095,3216
|
|
20231107,120100,527905070,3100,3100,3100,3100,56
|
|
20231107,120000,527731470,3105,3110,3110,3105,1168
|
|
20231107,115900,524104780,3105,3105,3105,3105,62
|
|
20231107,115800,523912270,3120,3120,3120,3120,0
|
|
20231107,115700,523912270,3120,3120,3120,3120,0
|
|
20231107,115600,523912270,3120,3105,3120,3105,66
|
|
20231107,115500,523707325,3105,3105,3105,3105,591
|
|
20231107,115400,521872270,3105,3105,3105,3105,0
|
|
20231107,115300,521872270,3105,3105,3105,3105,0
|
|
20231107,115200,521872270,3105,3105,3105,3105,0
|
|
20231107,115100,521872270,3105,3105,3105,3105,0
|
|
20231107,115000,521872270,3105,3105,3105,3105,20
|
|
20231107,114900,521810170,3105,3105,3105,3105,0
|
|
20231107,114800,521810170,3105,3105,3110,3105,615
|
|
20231107,114700,519900445,3105,3105,3105,3105,0
|
|
20231107,114600,519900445,3105,3105,3105,3100,3116
|
|
20231107,114500,510225270,3105,3105,3105,3105,0
|
|
20231107,114400,510225270,3105,3105,3105,3105,0
|
|
20231107,114300,510225270,3105,3110,3110,3105,2468
|
|
20231107,114200,502555730,3110,3110,3110,3110,2400
|
|
20231107,114100,495091730,3115,3115,3115,3115,1428
|
|
20231107,114000,490643510,3115,3110,3115,3110,657
|
|
20231107,113900,488597265,3110,3110,3110,3110,0
|
|
20231107,113800,488597265,3110,3110,3110,3110,0
|
|
20231107,113700,488597265,3110,3110,3110,3110,0
|
|
20231107,113600,488597265,3110,3110,3110,3110,73
|
|
20231107,113500,488370235,3115,3115,3115,3115,0
|
|
20231107,113400,488370235,3115,3110,3115,3110,17
|
|
20231107,113300,488317285,3110,3115,3115,3110,57
|
|
20231107,113200,488140010,3110,3115,3115,3110,502
|
|
20231107,113100,486578290,3110,3110,3110,3110,104
|
|
20231107,113000,486254850,3110,3110,3110,3110,0
|
|
20231107,112900,486254850,3110,3115,3115,3110,520
|
|
20231107,112800,484637550,3120,3120,3120,3120,0
|
|
20231107,112700,484637550,3120,3120,3120,3120,0
|
|
20231107,112600,484637550,3120,3120,3120,3120,73
|
|
20231107,112500,484409790,3110,3110,3110,3110,80
|
|
20231107,112400,484160990,3110,3110,3110,3110,10
|
|
20231107,112300,484129890,3105,3105,3105,3105,66
|
|
20231107,112200,483924960,3100,3100,3100,3100,180
|
|
20231107,112100,483366960,3100,3100,3105,3100,2418
|
|
20231107,112000,475870625,3105,3105,3105,3100,6988
|
|
20231107,111900,454193040,3110,3115,3115,3110,848
|
|
20231107,111800,451555585,3110,3110,3110,3110,66
|
|
20231107,111700,451350325,3115,3115,3115,3115,636
|
|
20231107,111600,449369185,3115,3115,3115,3115,0
|
|
20231107,111500,449369185,3115,3115,3115,3115,300
|
|
20231107,111400,448434685,3115,3115,3115,3115,591
|
|
20231107,111300,446593720,3115,3115,3115,3115,9
|
|
20231107,111200,446565685,3110,3105,3110,3105,2384
|
|
20231107,111100,439161445,3110,3125,3125,3110,4882
|
|
20231107,111000,423970035,3125,3130,3130,3125,740
|
|
20231107,110900,421657335,3140,3140,3140,3140,1
|
|
20231107,110800,421654195,3140,3140,3140,3140,1
|
|
20231107,110700,421651055,3145,3145,3145,3145,0
|
|
20231107,110600,421651055,3145,3145,3145,3125,502
|
|
20231107,110500,420082265,3145,3145,3145,3145,0
|
|
20231107,110400,420082265,3145,3125,3145,3125,501
|
|
20231107,110300,418516620,3145,3125,3145,3120,10001
|
|
20231107,110200,387308310,3145,3145,3145,3145,4
|
|
20231107,110100,387295730,3145,3130,3145,3115,13680
|
|
20231107,110000,344646310,3145,3145,3145,3145,1
|
|
20231107,105900,344643165,3145,3145,3145,3145,0
|
|
20231107,105800,344643165,3145,3145,3145,3145,0
|
|
20231107,105700,344643165,3145,3135,3145,3130,374
|
|
20231107,105600,343472300,3130,3130,3130,3130,0
|
|
20231107,105500,343472300,3130,3135,3135,3130,90
|
|
20231107,105400,343190205,3145,3145,3145,3145,0
|
|
20231107,105300,343190205,3145,3145,3145,3145,200
|
|
20231107,105200,342561205,3145,3145,3145,3145,1
|
|
20231107,105100,342558060,3140,3140,3140,3140,0
|
|
20231107,105000,342558060,3140,3140,3140,3140,286
|
|
20231107,104900,341660020,3145,3135,3145,3135,107
|
|
20231107,104800,341324555,3135,3135,3135,3135,100
|
|
20231107,104700,341011055,3145,3145,3145,3145,2
|
|
20231107,104600,341004765,3145,3145,3145,3145,500
|
|
20231107,104500,339432265,3145,3130,3145,3130,1311
|
|
20231107,104400,335328730,3145,3135,3145,3135,4365
|
|
20231107,104300,321622705,3140,3140,3140,3140,0
|
|
20231107,104200,321622705,3140,3140,3140,3140,0
|
|
20231107,104100,321622705,3140,3140,3140,3140,0
|
|
20231107,104000,321622705,3140,3140,3140,3140,5
|
|
20231107,103900,321607005,3140,3130,3140,3130,78
|
|
20231107,103800,321362845,3130,3130,3130,3130,100
|
|
20231107,103700,321049845,3140,3140,3140,3140,1
|
|
20231107,103600,321046705,3130,3130,3130,3130,1147
|
|
20231107,103500,317456595,3140,3140,3140,3140,0
|
|
20231107,103400,317456595,3140,3140,3140,3140,0
|
|
20231107,103300,317456595,3140,3140,3140,3140,0
|
|
20231107,103200,317456595,3140,3140,3140,3140,0
|
|
20231107,103100,317456595,3140,3140,3140,3140,0
|
|
20231107,103000,317456595,3140,3140,3140,3140,0
|
|
20231107,102900,317456595,3140,3140,3140,3140,110
|
|
20231107,102800,317111195,3140,3140,3140,3140,0
|
|
20231107,102700,317111195,3140,3140,3140,3140,100
|
|
20231107,102600,316797195,3140,3140,3140,3140,4
|
|
20231107,102500,316784635,3130,3130,3130,3130,865
|
|
20231107,102400,314077185,3130,3125,3130,3125,2221
|
|
20231107,102300,307132230,3120,3125,3125,3120,1469
|
|
20231107,102200,302547255,3125,3125,3125,3125,10
|
|
20231107,102100,302516005,3125,3125,3125,3125,270
|
|
20231107,102000,301672255,3125,3125,3125,3125,0
|
|
20231107,101900,301672255,3125,3130,3130,3125,2013
|
|
20231107,101800,295381150,3135,3135,3135,3135,0
|
|
20231107,101700,295381150,3135,3135,3135,3135,0
|
|
20231107,101600,295381150,3135,3135,3135,3135,0
|
|
20231107,101500,295381150,3135,3135,3135,3135,1
|
|
20231107,101400,295378015,3135,3130,3135,3130,172
|
|
20231107,101300,294839625,3130,3130,3130,3130,51
|
|
20231107,101200,294679995,3130,3130,3130,3130,0
|
|
20231107,101100,294679995,3130,3130,3135,3125,852
|
|
20231107,101000,292016960,3135,3135,3135,3135,0
|
|
20231107,100900,292016960,3135,3130,3135,3130,13
|
|
20231107,100800,291976265,3135,3135,3135,3135,4
|
|
20231107,100700,291963725,3135,3130,3135,3125,181
|
|
20231107,100600,291397355,3130,3130,3130,3130,89
|
|
20231107,100500,291118785,3130,3130,3130,3130,477
|
|
20231107,100400,289625775,3130,3130,3130,3130,168
|
|
20231107,100300,289099935,3140,3135,3140,3130,81
|
|
20231107,100200,288846325,3140,3140,3145,3140,481
|
|
20231107,100100,287335905,3140,3140,3140,3140,0
|
|
20231107,100000,287335905,3140,3140,3140,3140,1
|
|
20231107,095900,287332765,3120,3130,3130,3120,626
|
|
20231107,095800,285376685,3140,3125,3140,3125,1237
|
|
20231107,095700,281500950,3140,3140,3140,3140,5
|
|
20231107,095600,281485250,3140,3125,3140,3125,979
|
|
20231107,095500,278418090,3125,3140,3140,3125,372
|
|
20231107,095400,277254270,3140,3140,3140,3140,5
|
|
20231107,095300,277238570,3140,3125,3140,3120,369
|
|
20231107,095200,276086590,3130,3140,3140,3130,764
|
|
20231107,095100,273692630,3145,3145,3145,3145,0
|
|
20231107,095000,273692630,3145,3135,3145,3105,8350
|
|
20231107,094900,247626315,3145,3145,3150,3135,3278
|
|
20231107,094800,237338285,3155,3155,3155,3145,153
|
|
20231107,094700,236857070,3155,3145,3155,3145,110
|
|
20231107,094600,236511110,3145,3145,3145,3145,0
|
|
20231107,094500,236511110,3145,3145,3145,3140,503
|
|
20231107,094400,234929995,3155,3155,3155,3145,34
|
|
20231107,094300,234822925,3145,3150,3155,3145,2402
|
|
20231107,094200,227263285,3155,3155,3155,3155,5
|
|
20231107,094100,227247510,3160,3160,3160,3160,1
|
|
20231107,094000,227244350,3150,3150,3150,3150,1588
|
|
20231107,093900,222242150,3160,3160,3160,3155,1979
|
|
20231107,093800,215995175,3165,3160,3165,3160,963
|
|
20231107,093700,212952060,3165,3165,3165,3165,5
|
|
20231107,093600,212936235,3170,3160,3170,3160,373
|
|
20231107,093500,211757445,3170,3170,3170,3170,0
|
|
20231107,093400,211757445,3170,3170,3170,3170,1000
|
|
20231107,093300,208587445,3170,3165,3170,3165,2070
|
|
20231107,093200,202025550,3160,3170,3170,3160,321
|
|
20231107,093100,201011090,3170,3165,3170,3165,7
|
|
20231107,093000,200988905,3160,3170,3170,3160,2
|
|
20231107,092900,200982575,3155,3170,3170,3155,3796
|
|
20231107,092800,189006165,3155,3160,3160,3155,400
|
|
20231107,092700,187743850,3165,3165,3170,3160,3049
|
|
20231107,092600,178096365,3180,3170,3180,3170,12
|
|
20231107,092500,178058315,3170,3175,3180,3170,2066
|
|
20231107,092400,171508670,3175,3175,3175,3175,15
|
|
20231107,092300,171461045,3170,3170,3170,3170,50
|
|
20231107,092200,171302545,3180,3170,3180,3170,1413
|
|
20231107,092100,166818540,3170,3175,3175,3170,564
|
|
20231107,092000,165028045,3175,3170,3175,3170,1713
|
|
20231107,091900,159596410,3165,3165,3165,3165,1781
|
|
20231107,091800,153959545,3175,3175,3175,3175,0
|
|
20231107,091700,153959545,3175,3170,3175,3160,205
|
|
20231107,091600,153311680,3160,3160,3170,3160,1511
|
|
20231107,091500,148536910,3165,3170,3180,3165,1030
|
|
20231107,091400,145273300,3180,3170,3180,3170,112
|
|
20231107,091300,144917240,3180,3175,3180,3170,1924
|
|
20231107,091200,138816850,3185,3180,3185,3175,1037
|
|
20231107,091100,135518695,3180,3175,3180,3175,1422
|
|
20231107,091000,131000610,3175,3175,3175,3160,3482
|
|
20231107,090900,119976520,3160,3175,3180,3160,731
|
|
20231107,090800,117658825,3180,3175,3180,3175,919
|
|
20231107,090700,114737425,3175,3170,3180,3160,1410
|
|
20231107,090600,110260880,3175,3150,3175,3135,4073
|
|
20231107,090500,97410995,3150,3140,3150,3135,1023
|
|
20231107,090400,94196220,3140,3160,3160,3140,1095
|
|
20231107,090300,90757300,3155,3145,3155,3140,4203
|
|
20231107,090200,77524815,3145,3150,3165,3140,1297
|
|
20231107,090100,73447010,3150,3170,3170,3150,2830
|
|
20231107,090000,64517610,3170,3195,3195,3160,20000
|