628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,192500,207406205,3110,3110,3110,3110,6612
|
|
20231109,192400,207406205,3110,3110,3110,3110,0
|
|
20231109,192300,207406205,3110,3110,3110,3110,0
|
|
20231109,192200,207406205,3110,3110,3110,3110,0
|
|
20231109,192100,207406205,3110,3110,3110,3110,0
|
|
20231109,192000,207406205,3110,3110,3110,3110,0
|
|
20231109,191900,207406205,3110,3110,3110,3110,0
|
|
20231109,191800,207406205,3110,3110,3110,3110,0
|
|
20231109,191700,207406205,3110,3110,3110,3110,0
|
|
20231109,191600,207406205,3110,3110,3110,3110,0
|
|
20231109,191500,207406205,3110,3110,3110,3110,0
|
|
20231109,191400,207406205,3110,3110,3110,3110,0
|
|
20231109,191300,207406205,3110,3110,3110,3110,0
|
|
20231109,191200,207406205,3110,3110,3110,3110,0
|
|
20231109,191100,207406205,3110,3110,3110,3110,0
|
|
20231109,191000,207406205,3110,3110,3110,3110,0
|
|
20231109,190900,207406205,3110,3110,3110,3110,0
|
|
20231109,190800,207406205,3110,3110,3110,3110,0
|
|
20231109,190700,207406205,3110,3110,3110,3110,0
|
|
20231109,190600,207406205,3110,3110,3110,3110,0
|
|
20231109,190500,207406205,3110,3110,3110,3110,0
|
|
20231109,190400,207406205,3110,3110,3110,3110,0
|
|
20231109,190300,207406205,3110,3110,3110,3110,0
|
|
20231109,190200,207406205,3110,3110,3110,3110,0
|
|
20231109,190100,207406205,3110,3110,3110,3110,0
|
|
20231109,190000,207406205,3110,3110,3110,3110,0
|
|
20231109,185900,207406205,3110,3110,3110,3110,0
|
|
20231109,185800,207406205,3110,3110,3110,3110,0
|
|
20231109,185700,207406205,3110,3110,3110,3110,0
|
|
20231109,185600,207406205,3110,3110,3110,3110,0
|
|
20231109,185500,207406205,3110,3110,3110,3110,6612
|
|
20231109,185400,207406205,3110,3110,3110,3110,0
|
|
20231109,185300,207406205,3110,3110,3110,3110,0
|
|
20231109,185200,207406205,3110,3110,3110,3110,0
|
|
20231109,185100,207406205,3110,3110,3110,3110,0
|
|
20231109,185000,207406205,3110,3110,3110,3110,0
|
|
20231109,184900,207406205,3110,3110,3110,3110,0
|
|
20231109,184800,207406205,3110,3110,3110,3110,0
|
|
20231109,184700,207406205,3110,3110,3110,3110,0
|
|
20231109,184600,207406205,3110,3110,3110,3110,0
|
|
20231109,184500,207406205,3110,3110,3110,3110,0
|
|
20231109,184400,207406205,3110,3110,3110,3110,0
|
|
20231109,184300,207406205,3110,3110,3110,3110,0
|
|
20231109,184200,207406205,3110,3110,3110,3110,0
|
|
20231109,184100,207406205,3110,3110,3110,3110,0
|
|
20231109,184000,207406205,3110,3110,3110,3110,0
|
|
20231109,183900,207406205,3110,3110,3110,3110,0
|
|
20231109,183800,207406205,3110,3110,3110,3110,0
|
|
20231109,183700,207406205,3110,3110,3110,3110,0
|
|
20231109,183600,207406205,3110,3110,3110,3110,0
|
|
20231109,183500,207406205,3110,3110,3110,3110,0
|
|
20231109,183400,207406205,3110,3110,3110,3110,0
|
|
20231109,183300,207406205,3110,3110,3110,3110,0
|
|
20231109,183200,207406205,3110,3110,3110,3110,0
|
|
20231109,183100,207406205,3110,3110,3110,3110,0
|
|
20231109,183000,207406205,3110,3110,3110,3110,0
|
|
20231109,182900,207406205,3110,3110,3110,3110,0
|
|
20231109,182800,207406205,3110,3110,3110,3110,0
|
|
20231109,182700,207406205,3110,3110,3110,3110,0
|
|
20231109,182600,207406205,3110,3110,3110,3110,0
|
|
20231109,182500,207406205,3110,3110,3110,3110,6612
|
|
20231109,182400,207406205,3110,3110,3110,3110,0
|
|
20231109,182300,207406205,3110,3110,3110,3110,0
|
|
20231109,182200,207406205,3110,3110,3110,3110,0
|
|
20231109,182100,207406205,3110,3110,3110,3110,0
|
|
20231109,182000,207406205,3110,3110,3110,3110,0
|
|
20231109,181900,207406205,3110,3110,3110,3110,0
|
|
20231109,181800,207406205,3110,3110,3110,3110,0
|
|
20231109,181700,207406205,3110,3110,3110,3110,0
|
|
20231109,181600,207406205,3110,3110,3110,3110,0
|
|
20231109,181500,207406205,3110,3110,3110,3110,0
|
|
20231109,181400,207406205,3110,3110,3110,3110,0
|
|
20231109,181300,207406205,3110,3110,3110,3110,0
|
|
20231109,181200,207406205,3110,3110,3110,3110,0
|
|
20231109,181100,207406205,3110,3110,3110,3110,0
|
|
20231109,181000,207406205,3110,3110,3110,3110,0
|
|
20231109,180900,207406205,3110,3110,3110,3110,0
|
|
20231109,180800,207406205,3110,3110,3110,3110,0
|
|
20231109,180700,207406205,3110,3110,3110,3110,0
|
|
20231109,180600,207406205,3110,3110,3110,3110,0
|
|
20231109,180500,207406205,3110,3110,3110,3110,0
|
|
20231109,180400,207406205,3110,3110,3110,3110,0
|
|
20231109,180300,207406205,3110,3110,3110,3110,0
|
|
20231109,180200,207406205,3110,3110,3110,3110,0
|
|
20231109,180100,207406205,3110,3110,3110,3110,0
|
|
20231109,180000,207406205,3110,3110,3110,3110,0
|
|
20231109,175900,207406205,3110,3110,3110,3110,0
|
|
20231109,175800,207406205,3110,3110,3110,3110,0
|
|
20231109,175700,207406205,3110,3110,3110,3110,0
|
|
20231109,175600,207406205,3110,3110,3110,3110,0
|
|
20231109,175500,207406205,3110,3110,3110,3110,6612
|
|
20231109,175400,207406205,3110,3110,3110,3110,0
|
|
20231109,175300,207406205,3110,3110,3110,3110,0
|
|
20231109,175200,207406205,3110,3110,3110,3110,0
|
|
20231109,175100,207406205,3110,3110,3110,3110,0
|
|
20231109,175000,207406205,3110,3110,3110,3110,0
|
|
20231109,174900,207406205,3110,3110,3110,3110,0
|
|
20231109,174800,207406205,3110,3110,3110,3110,0
|
|
20231109,174700,207406205,3110,3110,3110,3110,0
|
|
20231109,174600,207406205,3110,3110,3110,3110,0
|
|
20231109,174500,207406205,3110,3110,3110,3110,0
|
|
20231109,174400,207406205,3110,3110,3110,3110,0
|
|
20231109,174300,207406205,3110,3110,3110,3110,0
|
|
20231109,174200,207406205,3110,3110,3110,3110,0
|
|
20231109,174100,207406205,3110,3110,3110,3110,0
|
|
20231109,174000,207406205,3110,3110,3110,3110,0
|
|
20231109,173900,207406205,3110,3110,3110,3110,0
|
|
20231109,173800,207406205,3110,3110,3110,3110,0
|
|
20231109,173700,207406205,3110,3110,3110,3110,0
|
|
20231109,173600,207406205,3110,3110,3110,3110,0
|
|
20231109,173500,207406205,3110,3110,3110,3110,0
|
|
20231109,173400,207406205,3110,3110,3110,3110,0
|
|
20231109,173300,207406205,3110,3110,3110,3110,0
|
|
20231109,173200,207406205,3110,3110,3110,3110,0
|
|
20231109,173100,207406205,3110,3110,3110,3110,0
|
|
20231109,173000,207406205,3110,3110,3110,3110,0
|
|
20231109,172900,207406205,3110,3110,3110,3110,0
|
|
20231109,172800,207406205,3110,3110,3110,3110,0
|
|
20231109,172700,207406205,3110,3110,3110,3110,0
|
|
20231109,172600,207406205,3110,3110,3110,3110,0
|
|
20231109,172500,207406205,3110,3110,3110,3110,6612
|
|
20231109,172400,207406205,3110,3110,3110,3110,0
|
|
20231109,172300,207406205,3110,3110,3110,3110,0
|
|
20231109,172200,207406205,3110,3110,3110,3110,0
|
|
20231109,172100,207406205,3110,3110,3110,3110,0
|
|
20231109,172000,207406205,3110,3110,3110,3110,0
|
|
20231109,171900,207406205,3110,3110,3110,3110,0
|
|
20231109,171800,207406205,3110,3110,3110,3110,0
|
|
20231109,171700,207406205,3110,3110,3110,3110,0
|
|
20231109,171600,207406205,3110,3110,3110,3110,0
|
|
20231109,171500,207406205,3110,3110,3110,3110,0
|
|
20231109,171400,207406205,3110,3110,3110,3110,0
|
|
20231109,171300,207406205,3110,3110,3110,3110,0
|
|
20231109,171200,207406205,3110,3110,3110,3110,0
|
|
20231109,171100,207406205,3110,3110,3110,3110,0
|
|
20231109,171000,207406205,3110,3110,3110,3110,0
|
|
20231109,170900,207406205,3110,3110,3110,3110,0
|
|
20231109,170800,207406205,3110,3110,3110,3110,0
|
|
20231109,170700,207406205,3110,3110,3110,3110,0
|
|
20231109,170600,207406205,3110,3110,3110,3110,0
|
|
20231109,170500,207406205,3110,3110,3110,3110,0
|
|
20231109,170400,207406205,3110,3110,3110,3110,0
|
|
20231109,170300,207406205,3110,3110,3110,3110,0
|
|
20231109,170200,207406205,3110,3110,3110,3110,0
|
|
20231109,170100,207406205,3110,3110,3110,3110,0
|
|
20231109,170000,207406205,3110,3110,3110,3110,0
|
|
20231109,165900,207406205,3110,3110,3110,3110,0
|
|
20231109,165800,207406205,3110,3110,3110,3110,0
|
|
20231109,165700,207406205,3110,3110,3110,3110,0
|
|
20231109,165600,207406205,3110,3110,3110,3110,0
|
|
20231109,165500,207406205,3110,3110,3110,3110,6612
|
|
20231109,165400,207406205,3110,3110,3110,3110,0
|
|
20231109,165300,207406205,3110,3110,3110,3110,0
|
|
20231109,165200,207406205,3110,3110,3110,3110,0
|
|
20231109,165100,207406205,3110,3110,3110,3110,0
|
|
20231109,165000,207406205,3110,3110,3110,3110,0
|
|
20231109,164900,207406205,3110,3110,3110,3110,0
|
|
20231109,164800,207406205,3110,3110,3110,3110,0
|
|
20231109,164700,207406205,3110,3110,3110,3110,0
|
|
20231109,164600,207406205,3110,3110,3110,3110,0
|
|
20231109,164500,207406205,3110,3110,3110,3110,0
|
|
20231109,164400,207406205,3110,3110,3110,3110,0
|
|
20231109,164300,207406205,3110,3110,3110,3110,0
|
|
20231109,164200,207406205,3110,3110,3110,3110,0
|
|
20231109,164100,207406205,3110,3110,3110,3110,0
|
|
20231109,164000,207406205,3110,3110,3110,3110,0
|
|
20231109,163900,207406205,3110,3110,3110,3110,0
|
|
20231109,163800,207406205,3110,3110,3110,3110,0
|
|
20231109,163700,207406205,3110,3110,3110,3110,0
|
|
20231109,163600,207406205,3110,3110,3110,3110,0
|
|
20231109,163500,207406205,3110,3110,3110,3110,0
|
|
20231109,163400,207406205,3110,3110,3110,3110,0
|
|
20231109,163300,207406205,3110,3110,3110,3110,0
|
|
20231109,163200,207406205,3110,3110,3110,3110,0
|
|
20231109,163100,207406205,3110,3110,3110,3110,0
|
|
20231109,163000,207406205,3110,3110,3110,3110,0
|
|
20231109,162900,207406205,3110,3110,3110,3110,0
|
|
20231109,162800,207406205,3110,3110,3110,3110,0
|
|
20231109,162700,207406205,3110,3110,3110,3110,0
|
|
20231109,162600,207406205,3110,3110,3110,3110,0
|
|
20231109,162500,207406205,3110,3110,3110,3110,6612
|
|
20231109,162400,207406205,3110,3110,3110,3110,0
|
|
20231109,162300,207406205,3110,3110,3110,3110,0
|
|
20231109,162200,207406205,3110,3110,3110,3110,0
|
|
20231109,162100,207406205,3110,3110,3110,3110,0
|
|
20231109,162000,207406205,3110,3110,3110,3110,0
|
|
20231109,161900,207406205,3110,3110,3110,3110,0
|
|
20231109,161800,207406205,3110,3110,3110,3110,0
|
|
20231109,161700,207406205,3110,3110,3110,3110,0
|
|
20231109,161600,207406205,3110,3110,3110,3110,0
|
|
20231109,161500,207406205,3110,3110,3110,3110,0
|
|
20231109,161400,207406205,3110,3110,3110,3110,0
|
|
20231109,161300,207406205,3110,3110,3110,3110,0
|
|
20231109,161200,207406205,3110,3110,3110,3110,0
|
|
20231109,161100,207406205,3110,3110,3110,3110,0
|
|
20231109,161000,207406205,3110,3110,3110,3110,0
|
|
20231109,160900,207406205,3110,3110,3110,3110,0
|
|
20231109,160800,207406205,3110,3110,3110,3110,0
|
|
20231109,160700,207406205,3110,3110,3110,3110,0
|
|
20231109,160600,207406205,3110,3110,3110,3110,0
|
|
20231109,160500,207406205,3110,3110,3110,3110,0
|
|
20231109,160400,207406205,3110,3110,3110,3110,0
|
|
20231109,160300,207406205,3110,3110,3110,3110,0
|
|
20231109,160200,207406205,3110,3110,3110,3110,0
|
|
20231109,160100,207406205,3110,3110,3110,3110,0
|
|
20231109,160000,207406205,3110,3110,3110,3110,0
|
|
20231109,155900,207406205,3110,3110,3110,3110,0
|
|
20231109,155800,207406205,3110,3110,3110,3110,0
|
|
20231109,155700,207406205,3110,3110,3110,3110,0
|
|
20231109,155600,207406205,3110,3110,3110,3110,0
|
|
20231109,155500,207406205,3110,3110,3110,3110,6612
|
|
20231109,155400,207406205,3110,3110,3110,3110,0
|
|
20231109,155300,207406205,3110,3110,3110,3110,0
|
|
20231109,155200,207406205,3110,3110,3110,3110,0
|
|
20231109,155100,207406205,3110,3110,3110,3110,0
|
|
20231109,155000,207406205,3110,3110,3110,3110,0
|
|
20231109,154900,207406205,3110,3110,3110,3110,0
|
|
20231109,154800,207406205,3110,3110,3110,3110,0
|
|
20231109,154700,207406205,3110,3110,3110,3110,0
|
|
20231109,154600,207406205,3110,3110,3110,3110,0
|
|
20231109,154500,207406205,3110,3110,3110,3110,0
|
|
20231109,154400,207406205,3110,3110,3110,3110,0
|
|
20231109,154300,207406205,3110,3110,3110,3110,0
|
|
20231109,154200,207406205,3110,3110,3110,3110,0
|
|
20231109,154100,207406205,3110,3110,3110,3110,0
|
|
20231109,154000,207406205,3110,3110,3110,3110,0
|
|
20231109,153900,207406205,3110,3110,3110,3110,0
|
|
20231109,153800,207406205,3110,3110,3110,3110,0
|
|
20231109,153700,207406205,3110,3110,3110,3110,0
|
|
20231109,153600,207406205,3110,3110,3110,3110,0
|
|
20231109,153500,207406205,3110,3110,3110,3110,0
|
|
20231109,153400,207406205,3110,3110,3110,3110,0
|
|
20231109,153300,207406205,3110,3110,3110,3110,0
|
|
20231109,153200,207406205,3110,3110,3110,3110,0
|
|
20231109,153100,207406205,3110,3110,3110,3110,0
|
|
20231109,153000,207406205,3110,3110,3110,3110,6612
|
|
20231109,152900,186842885,3075,3075,3075,3075,0
|
|
20231109,152800,186842885,3075,3075,3075,3075,0
|
|
20231109,152700,186842885,3075,3075,3075,3075,0
|
|
20231109,152600,186842885,3075,3075,3075,3075,0
|
|
20231109,152500,186842885,3075,3075,3075,3075,0
|
|
20231109,152400,186842885,3075,3075,3075,3075,0
|
|
20231109,152300,186842885,3075,3075,3075,3075,0
|
|
20231109,152200,186842885,3075,3075,3075,3075,0
|
|
20231109,152100,186842885,3075,3075,3075,3075,0
|
|
20231109,152000,186842885,3075,3075,3075,3075,0
|
|
20231109,151900,186842885,3075,3070,3075,3070,34
|
|
20231109,151800,186738495,3065,3075,3075,3065,870
|
|
20231109,151700,184064495,3070,3070,3070,3070,0
|
|
20231109,151600,184064495,3070,3070,3070,3070,0
|
|
20231109,151500,184064495,3070,3070,3070,3070,0
|
|
20231109,151400,184064495,3070,3070,3070,3070,93
|
|
20231109,151300,183778985,3070,3070,3070,3070,69
|
|
20231109,151200,183567155,3075,3075,3075,3075,1033
|
|
20231109,151100,180390680,3075,3075,3075,3075,8
|
|
20231109,151000,180366080,3075,3065,3075,3065,4
|
|
20231109,150900,180353810,3065,3065,3065,3065,0
|
|
20231109,150800,180353810,3065,3065,3065,3065,1
|
|
20231109,150700,180350745,3070,3070,3070,3070,0
|
|
20231109,150600,180350745,3070,3070,3070,3070,0
|
|
20231109,150500,180350745,3070,3070,3070,3070,0
|
|
20231109,150400,180350745,3070,3070,3070,3070,0
|
|
20231109,150300,180350745,3070,3070,3070,3070,2
|
|
20231109,150200,180344605,3075,3075,3075,3075,0
|
|
20231109,150100,180344605,3075,3075,3075,3075,0
|
|
20231109,150000,180344605,3075,3075,3075,3075,1
|
|
20231109,145900,180341530,3075,3075,3075,3075,0
|
|
20231109,145800,180341530,3075,3065,3075,3060,2019
|
|
20231109,145700,174157710,3075,3075,3075,3075,400
|
|
20231109,145600,172927710,3070,3070,3070,3070,0
|
|
20231109,145500,172927710,3070,3070,3070,3070,1472
|
|
20231109,145400,168408670,3080,3080,3080,3080,0
|
|
20231109,145300,168408670,3080,3080,3080,3080,40
|
|
20231109,145200,168285470,3080,3080,3080,3080,0
|
|
20231109,145100,168285470,3080,3080,3080,3080,0
|
|
20231109,145000,168285470,3080,3080,3080,3080,1
|
|
20231109,144900,168282390,3070,3070,3070,3070,0
|
|
20231109,144800,168282390,3070,3080,3080,3070,601
|
|
20231109,144700,166431320,3080,3080,3080,3080,0
|
|
20231109,144600,166431320,3080,3080,3080,3080,2
|
|
20231109,144500,166425160,3070,3070,3070,3070,0
|
|
20231109,144400,166425160,3070,3070,3070,3070,137
|
|
20231109,144300,166004570,3070,3075,3075,3070,121
|
|
20231109,144200,165632995,3075,3075,3075,3075,0
|
|
20231109,144100,165632995,3075,3075,3075,3075,0
|
|
20231109,144000,165632995,3075,3075,3075,3075,0
|
|
20231109,143900,165632995,3075,3075,3075,3075,0
|
|
20231109,143800,165632995,3075,3075,3075,3075,3
|
|
20231109,143700,165623770,3080,3080,3080,3080,10
|
|
20231109,143600,165592970,3085,3085,3085,3085,0
|
|
20231109,143500,165592970,3085,3085,3085,3085,0
|
|
20231109,143400,165592970,3085,3085,3085,3085,0
|
|
20231109,143300,165592970,3085,3085,3085,3085,0
|
|
20231109,143200,165592970,3085,3085,3085,3085,0
|
|
20231109,143100,165592970,3085,3085,3085,3085,1
|
|
20231109,143000,165589885,3075,3075,3075,3075,0
|
|
20231109,142900,165589885,3075,3075,3075,3075,0
|
|
20231109,142800,165589885,3075,3075,3075,3075,0
|
|
20231109,142700,165589885,3075,3075,3075,3075,0
|
|
20231109,142600,165589885,3075,3075,3075,3075,0
|
|
20231109,142500,165589885,3075,3080,3080,3075,227
|
|
20231109,142400,164891835,3085,3085,3085,3085,0
|
|
20231109,142300,164891835,3085,3085,3085,3085,0
|
|
20231109,142200,164891835,3085,3085,3085,3085,0
|
|
20231109,142100,164891835,3085,3085,3085,3085,0
|
|
20231109,142000,164891835,3085,3085,3085,3085,0
|
|
20231109,141900,164891835,3085,3085,3085,3085,0
|
|
20231109,141800,164891835,3085,3075,3085,3075,138
|
|
20231109,141700,164467475,3085,3085,3085,3085,0
|
|
20231109,141600,164467475,3085,3085,3085,3085,0
|
|
20231109,141500,164467475,3085,3085,3085,3085,0
|
|
20231109,141400,164467475,3085,3085,3085,3085,0
|
|
20231109,141300,164467475,3085,3085,3085,3085,0
|
|
20231109,141200,164467475,3085,3085,3085,3085,0
|
|
20231109,141100,164467475,3085,3085,3085,3085,1
|
|
20231109,141000,164464390,3075,3075,3075,3075,0
|
|
20231109,140900,164464390,3075,3080,3080,3075,369
|
|
20231109,140800,163329665,3080,3080,3080,3080,0
|
|
20231109,140700,163329665,3080,3080,3080,3080,932
|
|
20231109,140600,160459105,3080,3080,3080,3080,0
|
|
20231109,140500,160459105,3080,3080,3080,3080,1045
|
|
20231109,140400,157240505,3080,3080,3080,3080,100
|
|
20231109,140300,156932505,3070,3070,3070,3070,0
|
|
20231109,140200,156932505,3070,3070,3070,3070,1
|
|
20231109,140100,156929435,3080,3080,3080,3080,0
|
|
20231109,140000,156929435,3080,3080,3080,3080,0
|
|
20231109,135900,156929435,3080,3080,3080,3080,0
|
|
20231109,135800,156929435,3080,3080,3080,3080,0
|
|
20231109,135700,156929435,3080,3080,3080,3080,1
|
|
20231109,135600,156926355,3070,3070,3070,3070,198
|
|
20231109,135500,156318495,3070,3070,3070,3070,126
|
|
20231109,135400,155931675,3070,3070,3070,3070,1057
|
|
20231109,135300,152686685,3080,3080,3080,3080,2
|
|
20231109,135200,152680525,3080,3080,3080,3080,0
|
|
20231109,135100,152680525,3080,3080,3080,3080,50
|
|
20231109,135000,152526525,3080,3080,3080,3080,0
|
|
20231109,134900,152526525,3080,3080,3080,3080,0
|
|
20231109,134800,152526525,3080,3080,3080,3080,0
|
|
20231109,134700,152526525,3080,3080,3080,3080,0
|
|
20231109,134600,152526525,3080,3080,3080,3080,0
|
|
20231109,134500,152526525,3080,3080,3080,3080,1
|
|
20231109,134400,152523445,3075,3075,3075,3075,0
|
|
20231109,134300,152523445,3075,3075,3075,3075,1115
|
|
20231109,134200,149094820,3080,3080,3080,3080,0
|
|
20231109,134100,149094820,3080,3080,3080,3080,0
|
|
20231109,134000,149094820,3080,3080,3080,3080,10
|
|
20231109,133900,149064020,3085,3085,3085,3085,0
|
|
20231109,133800,149064020,3085,3085,3085,3085,0
|
|
20231109,133700,149064020,3085,3085,3085,3085,0
|
|
20231109,133600,149064020,3085,3085,3085,3085,0
|
|
20231109,133500,149064020,3085,3085,3085,3085,0
|
|
20231109,133400,149064020,3085,3085,3085,3085,0
|
|
20231109,133300,149064020,3085,3085,3085,3085,0
|
|
20231109,133200,149064020,3085,3085,3085,3085,1
|
|
20231109,133100,149060935,3075,3075,3075,3075,0
|
|
20231109,133000,149060935,3075,3075,3075,3075,0
|
|
20231109,132900,149060935,3075,3075,3075,3075,0
|
|
20231109,132800,149060935,3075,3075,3075,3075,2
|
|
20231109,132700,149054785,3085,3085,3085,3085,0
|
|
20231109,132600,149054785,3085,3085,3085,3085,0
|
|
20231109,132500,149054785,3085,3085,3085,3085,0
|
|
20231109,132400,149054785,3085,3085,3085,3085,0
|
|
20231109,132300,149054785,3085,3085,3085,3085,0
|
|
20231109,132200,149054785,3085,3090,3090,3085,101
|
|
20231109,132100,148742700,3090,3090,3090,3090,0
|
|
20231109,132000,148742700,3090,3090,3090,3090,0
|
|
20231109,131900,148742700,3090,3090,3090,3090,0
|
|
20231109,131800,148742700,3090,3090,3090,3090,0
|
|
20231109,131700,148742700,3090,3090,3090,3090,0
|
|
20231109,131600,148742700,3090,3090,3090,3090,1
|
|
20231109,131500,148739610,3075,3075,3075,3075,61
|
|
20231109,131400,148552035,3080,3080,3080,3080,100
|
|
20231109,131300,148244035,3080,3080,3080,3080,349
|
|
20231109,131200,147169115,3080,3080,3080,3080,0
|
|
20231109,131100,147169115,3080,3080,3080,3080,0
|
|
20231109,131000,147169115,3080,3080,3080,3080,0
|
|
20231109,130900,147169115,3080,3080,3080,3080,0
|
|
20231109,130800,147169115,3080,3080,3080,3080,0
|
|
20231109,130700,147169115,3080,3080,3080,3080,0
|
|
20231109,130600,147169115,3080,3080,3080,3080,0
|
|
20231109,130500,147169115,3080,3080,3080,3080,0
|
|
20231109,130400,147169115,3080,3080,3080,3080,0
|
|
20231109,130300,147169115,3080,3080,3080,3080,0
|
|
20231109,130200,147169115,3080,3080,3080,3080,10
|
|
20231109,130100,147138315,3080,3080,3080,3080,10
|
|
20231109,130000,147107515,3075,3075,3075,3075,155
|
|
20231109,125900,146630890,3075,3075,3075,3075,0
|
|
20231109,125800,146630890,3075,3075,3075,3075,0
|
|
20231109,125700,146630890,3075,3075,3075,3075,40
|
|
20231109,125600,146507890,3075,3075,3075,3075,0
|
|
20231109,125500,146507890,3075,3075,3075,3075,0
|
|
20231109,125400,146507890,3075,3075,3075,3075,0
|
|
20231109,125300,146507890,3075,3075,3075,3075,100
|
|
20231109,125200,146200390,3075,3075,3075,3075,0
|
|
20231109,125100,146200390,3075,3075,3075,3075,89
|
|
20231109,125000,145926715,3070,3070,3070,3070,0
|
|
20231109,124900,145926715,3070,3070,3070,3070,0
|
|
20231109,124800,145926715,3070,3070,3070,3070,0
|
|
20231109,124700,145926715,3070,3070,3070,3070,0
|
|
20231109,124600,145926715,3070,3070,3070,3070,157
|
|
20231109,124500,145444725,3070,3070,3070,3070,0
|
|
20231109,124400,145444725,3070,3070,3070,3070,0
|
|
20231109,124300,145444725,3070,3070,3070,3070,48
|
|
20231109,124200,145297365,3070,3075,3075,3070,1000
|
|
20231109,124100,142226495,3075,3075,3075,3075,2
|
|
20231109,124000,142220345,3075,3075,3075,3075,50
|
|
20231109,123900,142066595,3075,3075,3075,3075,0
|
|
20231109,123800,142066595,3075,3075,3075,3075,0
|
|
20231109,123700,142066595,3075,3075,3075,3075,0
|
|
20231109,123600,142066595,3075,3075,3075,3075,0
|
|
20231109,123500,142066595,3075,3075,3075,3075,0
|
|
20231109,123400,142066595,3075,3075,3075,3075,0
|
|
20231109,123300,142066595,3075,3075,3075,3075,1000
|
|
20231109,123200,138991595,3080,3080,3080,3080,0
|
|
20231109,123100,138991595,3080,3080,3080,3080,0
|
|
20231109,123000,138991595,3080,3080,3080,3080,0
|
|
20231109,122900,138991595,3080,3080,3080,3080,0
|
|
20231109,122800,138991595,3080,3080,3080,3080,382
|
|
20231109,122700,137815035,3080,3080,3080,3080,0
|
|
20231109,122600,137815035,3080,3080,3080,3080,0
|
|
20231109,122500,137815035,3080,3080,3080,3080,0
|
|
20231109,122400,137815035,3080,3080,3080,3080,0
|
|
20231109,122300,137815035,3080,3080,3080,3080,0
|
|
20231109,122200,137815035,3080,3080,3080,3080,0
|
|
20231109,122100,137815035,3080,3080,3080,3080,0
|
|
20231109,122000,137815035,3080,3080,3080,3080,0
|
|
20231109,121900,137815035,3080,3080,3080,3080,0
|
|
20231109,121800,137815035,3080,3080,3080,3080,500
|
|
20231109,121700,136275035,3080,3080,3080,3080,0
|
|
20231109,121600,136275035,3080,3080,3080,3080,0
|
|
20231109,121500,136275035,3080,3080,3080,3080,259
|
|
20231109,121400,135477315,3080,3080,3080,3080,1
|
|
20231109,121300,135474235,3080,3080,3080,3080,30
|
|
20231109,121200,135381835,3080,3080,3080,3080,0
|
|
20231109,121100,135381835,3080,3080,3080,3080,0
|
|
20231109,121000,135381835,3080,3080,3080,3080,60
|
|
20231109,120900,135197035,3080,3080,3080,3080,20
|
|
20231109,120800,135135435,3090,3090,3090,3090,0
|
|
20231109,120700,135135435,3090,3090,3090,3090,0
|
|
20231109,120600,135135435,3090,3090,3090,3090,0
|
|
20231109,120500,135135435,3090,3090,3090,3090,0
|
|
20231109,120400,135135435,3090,3090,3090,3090,0
|
|
20231109,120300,135135435,3090,3090,3090,3090,324
|
|
20231109,120200,134134275,3090,3090,3090,3090,0
|
|
20231109,120100,134134275,3090,3090,3090,3090,0
|
|
20231109,120000,134134275,3090,3090,3090,3090,0
|
|
20231109,115900,134134275,3090,3090,3090,3090,0
|
|
20231109,115800,134134275,3090,3090,3090,3090,0
|
|
20231109,115700,134134275,3090,3090,3090,3090,0
|
|
20231109,115600,134134275,3090,3100,3100,3090,1001
|
|
20231109,115500,131033850,3100,3100,3100,3100,951
|
|
20231109,115400,128085750,3105,3105,3105,3105,166
|
|
20231109,115300,127570320,3105,3105,3105,3105,282
|
|
20231109,115200,126694710,3105,3105,3105,3105,20
|
|
20231109,115100,126632610,3105,3105,3105,3105,0
|
|
20231109,115000,126632610,3105,3105,3105,3105,0
|
|
20231109,114900,126632610,3105,3105,3105,3105,0
|
|
20231109,114800,126632610,3105,3105,3105,3105,0
|
|
20231109,114700,126632610,3105,3105,3105,3105,1
|
|
20231109,114600,126629505,3105,3105,3105,3105,0
|
|
20231109,114500,126629505,3105,3105,3105,3105,10
|
|
20231109,114400,126598455,3095,3095,3095,3095,0
|
|
20231109,114300,126598455,3095,3095,3095,3095,0
|
|
20231109,114200,126598455,3095,3095,3095,3095,103
|
|
20231109,114100,126279670,3095,3095,3095,3095,0
|
|
20231109,114000,126279670,3095,3095,3095,3095,0
|
|
20231109,113900,126279670,3095,3095,3095,3095,0
|
|
20231109,113800,126279670,3095,3095,3095,3095,200
|
|
20231109,113700,125660670,3105,3105,3105,3105,0
|
|
20231109,113600,125660670,3105,3105,3110,3105,1020
|
|
20231109,113500,122493420,3100,3095,3100,3095,1937
|
|
20231109,113400,116491770,3090,3075,3090,3075,301
|
|
20231109,113300,115566180,3075,3075,3075,3075,0
|
|
20231109,113200,115566180,3075,3075,3075,3075,0
|
|
20231109,113100,115566180,3075,3075,3075,3075,0
|
|
20231109,113000,115566180,3075,3075,3075,3075,0
|
|
20231109,112900,115566180,3075,3075,3075,3075,0
|
|
20231109,112800,115566180,3075,3075,3075,3075,0
|
|
20231109,112700,115566180,3075,3075,3075,3075,0
|
|
20231109,112600,115566180,3075,3075,3075,3075,0
|
|
20231109,112500,115566180,3075,3075,3075,3075,0
|
|
20231109,112400,115566180,3075,3075,3075,3075,0
|
|
20231109,112300,115566180,3075,3075,3075,3075,0
|
|
20231109,112200,115566180,3075,3075,3075,3075,0
|
|
20231109,112100,115566180,3075,3075,3075,3075,0
|
|
20231109,112000,115566180,3075,3080,3080,3075,500
|
|
20231109,111900,114028320,3085,3085,3085,3085,0
|
|
20231109,111800,114028320,3085,3085,3085,3085,10
|
|
20231109,111700,113997470,3090,3090,3090,3090,0
|
|
20231109,111600,113997470,3090,3090,3090,3090,0
|
|
20231109,111500,113997470,3090,3090,3090,3090,0
|
|
20231109,111400,113997470,3090,3090,3090,3090,0
|
|
20231109,111300,113997470,3090,3090,3090,3090,0
|
|
20231109,111200,113997470,3090,3090,3090,3090,0
|
|
20231109,111100,113997470,3090,3090,3090,3090,0
|
|
20231109,111000,113997470,3090,3090,3090,3090,1
|
|
20231109,110900,113994380,3090,3090,3090,3090,0
|
|
20231109,110800,113994380,3090,3090,3090,3090,52
|
|
20231109,110700,113833700,3095,3095,3095,3095,0
|
|
20231109,110600,113833700,3095,3095,3095,3095,522
|
|
20231109,110500,112218110,3095,3095,3095,3095,0
|
|
20231109,110400,112218110,3095,3090,3095,3080,863
|
|
20231109,110300,109555835,3090,3090,3090,3090,0
|
|
20231109,110200,109555835,3090,3090,3090,3090,3
|
|
20231109,110100,109546565,3080,3080,3080,3080,0
|
|
20231109,110000,109546565,3080,3080,3080,3080,0
|
|
20231109,105900,109546565,3080,3090,3090,3080,787
|
|
20231109,105800,107119365,3090,3090,3090,3090,0
|
|
20231109,105700,107119365,3090,3090,3090,3090,0
|
|
20231109,105600,107119365,3090,3090,3090,3090,1
|
|
20231109,105500,107116275,3090,3090,3090,3090,0
|
|
20231109,105400,107116275,3090,3090,3090,3090,0
|
|
20231109,105300,107116275,3090,3090,3090,3090,0
|
|
20231109,105200,107116275,3090,3090,3090,3090,0
|
|
20231109,105100,107116275,3090,3090,3090,3090,0
|
|
20231109,105000,107116275,3090,3090,3090,3090,6
|
|
20231109,104900,107097735,3090,3090,3090,3090,1
|
|
20231109,104800,107094645,3080,3080,3080,3080,0
|
|
20231109,104700,107094645,3080,3080,3080,3080,150
|
|
20231109,104600,106632645,3080,3080,3080,3080,13
|
|
20231109,104500,106592605,3095,3095,3095,3095,0
|
|
20231109,104400,106592605,3095,3095,3095,3095,4
|
|
20231109,104300,106580225,3100,3090,3100,3090,982
|
|
20231109,104200,103540830,3090,3090,3090,3090,0
|
|
20231109,104100,103540830,3090,3090,3090,3090,0
|
|
20231109,104000,103540830,3090,3090,3090,3090,0
|
|
20231109,103900,103540830,3090,3090,3090,3090,0
|
|
20231109,103800,103540830,3090,3090,3090,3090,700
|
|
20231109,103700,101377830,3090,3090,3090,3090,1
|
|
20231109,103600,101374740,3080,3080,3080,3080,62
|
|
20231109,103500,101183780,3080,3080,3080,3080,0
|
|
20231109,103400,101183780,3080,3080,3080,3080,399
|
|
20231109,103300,99954860,3080,3080,3080,3080,1
|
|
20231109,103200,99951780,3070,3070,3070,3070,200
|
|
20231109,103100,99337780,3075,3075,3075,3075,0
|
|
20231109,103000,99337780,3075,3075,3075,3075,34
|
|
20231109,102900,99233230,3075,3075,3075,3075,546
|
|
20231109,102800,97554280,3075,3075,3075,3075,4
|
|
20231109,102700,97541980,3070,3070,3070,3070,254
|
|
20231109,102600,96762200,3070,3070,3070,3070,0
|
|
20231109,102500,96762200,3070,3070,3070,3070,0
|
|
20231109,102400,96762200,3070,3070,3070,3070,0
|
|
20231109,102300,96762200,3070,3070,3070,3070,0
|
|
20231109,102200,96762200,3070,3070,3070,3070,536
|
|
20231109,102100,95116680,3065,3065,3065,3065,0
|
|
20231109,102000,95116680,3065,3065,3065,3065,0
|
|
20231109,101900,95116680,3065,3065,3065,3065,0
|
|
20231109,101800,95116680,3065,3065,3065,3065,489
|
|
20231109,101700,93617895,3065,3060,3065,3060,550
|
|
20231109,101600,91932395,3060,3060,3060,3060,0
|
|
20231109,101500,91932395,3060,3060,3060,3060,83
|
|
20231109,101400,91678415,3055,3055,3055,3055,10
|
|
20231109,101300,91647865,3055,3055,3055,3055,101
|
|
20231109,101200,91339310,3065,3065,3065,3065,0
|
|
20231109,101100,91339310,3065,3065,3065,3065,100
|
|
20231109,101000,91032810,3065,3065,3065,3065,0
|
|
20231109,100900,91032810,3065,3065,3065,3065,0
|
|
20231109,100800,91032810,3065,3065,3065,3065,0
|
|
20231109,100700,91032810,3065,3065,3065,3065,0
|
|
20231109,100600,91032810,3065,3065,3065,3065,0
|
|
20231109,100500,91032810,3065,3065,3065,3065,0
|
|
20231109,100400,91032810,3065,3065,3065,3065,0
|
|
20231109,100300,91032810,3065,3065,3065,3065,2
|
|
20231109,100200,91026680,3050,3050,3050,3050,0
|
|
20231109,100100,91026680,3050,3050,3050,3050,132
|
|
20231109,100000,90624080,3050,3050,3050,3050,0
|
|
20231109,095900,90624080,3050,3050,3050,3050,0
|
|
20231109,095800,90624080,3050,3050,3050,3040,289
|
|
20231109,095700,89742880,3040,3040,3040,3040,0
|
|
20231109,095600,89742880,3040,3050,3050,3040,3325
|
|
20231109,095500,79618495,3050,3060,3060,3050,2062
|
|
20231109,095400,73322930,3060,3060,3060,3060,8
|
|
20231109,095300,73298450,3060,3065,3065,3060,1184
|
|
20231109,095200,69674570,3070,3070,3070,3070,0
|
|
20231109,095100,69674570,3070,3070,3070,3070,0
|
|
20231109,095000,69674570,3070,3070,3070,3070,0
|
|
20231109,094900,69674570,3070,3070,3070,3070,0
|
|
20231109,094800,69674570,3070,3070,3070,3070,68
|
|
20231109,094700,69465810,3065,3065,3065,3065,2
|
|
20231109,094600,69459680,3070,3070,3070,3070,65
|
|
20231109,094500,69260130,3070,3070,3070,3070,193
|
|
20231109,094400,68667620,3075,3075,3075,3075,1
|
|
20231109,094300,68664545,3080,3075,3115,3075,649
|
|
20231109,094200,66654960,3070,3070,3070,3070,385
|
|
20231109,094100,65473010,3065,3070,3070,3065,38
|
|
20231109,094000,65356515,3070,3070,3070,3070,0
|
|
20231109,093900,65356515,3070,3070,3070,3070,3106
|
|
20231109,093800,55821095,3075,3070,3075,3070,1897
|
|
20231109,093700,49997290,3070,3070,3070,3070,1397
|
|
20231109,093600,45708500,3070,3080,3080,3070,1300
|
|
20231109,093500,41712310,3080,3080,3080,3080,110
|
|
20231109,093400,41373510,3085,3075,3085,3075,32
|
|
20231109,093300,41275100,3080,3080,3080,3080,77
|
|
20231109,093200,41037940,3080,3080,3080,3080,0
|
|
20231109,093100,41037940,3080,3085,3090,3080,12
|
|
20231109,093000,41000945,3085,3085,3085,3085,0
|
|
20231109,092900,41000945,3085,3085,3085,3085,0
|
|
20231109,092800,41000945,3085,3085,3085,3085,1
|
|
20231109,092700,40997860,3090,3090,3090,3090,360
|
|
20231109,092600,39885460,3090,3090,3090,3090,0
|
|
20231109,092500,39885460,3090,3090,3095,3090,669
|
|
20231109,092400,37818160,3085,3085,3085,3080,654
|
|
20231109,092300,35800720,3080,3080,3085,3080,271
|
|
20231109,092200,34966000,3080,3080,3080,3080,0
|
|
20231109,092100,34966000,3080,3080,3080,3080,0
|
|
20231109,092000,34966000,3080,3080,3080,3080,1
|
|
20231109,091900,34962920,3085,3085,3085,3085,0
|
|
20231109,091800,34962920,3085,3085,3085,3085,0
|
|
20231109,091700,34962920,3085,3075,3085,3075,31
|
|
20231109,091600,34867515,3075,3075,3075,3075,116
|
|
20231109,091500,34510815,3070,3065,3070,3065,2
|
|
20231109,091400,34504680,3080,3080,3080,3080,1
|
|
20231109,091300,34501600,3065,3065,3065,3065,0
|
|
20231109,091200,34501600,3065,3060,3065,3060,1377
|
|
20231109,091100,30281225,3060,3070,3075,3060,2258
|
|
20231109,091000,23350795,3075,3075,3075,3075,0
|
|
20231109,090900,23350795,3075,3090,3090,3075,2410
|
|
20231109,090800,15904990,3085,3100,3120,3085,677
|
|
20231109,090700,13799520,3100,3075,3100,3075,1694
|
|
20231109,090600,8589845,3075,3070,3075,3070,28
|
|
20231109,090500,8503750,3070,3075,3075,3070,495
|
|
20231109,090400,6984055,3075,3075,3075,3075,2
|
|
20231109,090300,6977905,3080,3075,3105,3075,596
|
|
20231109,090200,5137095,3075,3075,3075,3075,917
|
|
20231109,090100,2317320,3075,3105,3110,3070,59
|
|
20231109,090000,2135900,3100,3100,3100,3100,689
|