676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,201300,216281330,3160,3160,3160,3160,1122
|
|
20231107,201200,216281330,3160,3160,3160,3160,0
|
|
20231107,201100,216281330,3160,3160,3160,3160,0
|
|
20231107,201000,216281330,3160,3160,3160,3160,0
|
|
20231107,200900,216281330,3160,3160,3160,3160,0
|
|
20231107,200800,216281330,3160,3160,3160,3160,0
|
|
20231107,200700,216281330,3160,3160,3160,3160,0
|
|
20231107,200600,216281330,3160,3160,3160,3160,0
|
|
20231107,200500,216281330,3160,3160,3160,3160,0
|
|
20231107,200400,216281330,3160,3160,3160,3160,0
|
|
20231107,200300,216281330,3160,3160,3160,3160,0
|
|
20231107,200200,216281330,3160,3160,3160,3160,0
|
|
20231107,200100,216281330,3160,3160,3160,3160,0
|
|
20231107,200000,216281330,3160,3160,3160,3160,0
|
|
20231107,195900,216281330,3160,3160,3160,3160,0
|
|
20231107,195800,216281330,3160,3160,3160,3160,0
|
|
20231107,195700,216281330,3160,3160,3160,3160,0
|
|
20231107,195600,216281330,3160,3160,3160,3160,0
|
|
20231107,195500,216281330,3160,3160,3160,3160,0
|
|
20231107,195400,216281330,3160,3160,3160,3160,0
|
|
20231107,195300,216281330,3160,3160,3160,3160,0
|
|
20231107,195200,216281330,3160,3160,3160,3160,0
|
|
20231107,195100,216281330,3160,3160,3160,3160,0
|
|
20231107,195000,216281330,3160,3160,3160,3160,0
|
|
20231107,194900,216281330,3160,3160,3160,3160,0
|
|
20231107,194800,216281330,3160,3160,3160,3160,0
|
|
20231107,194700,216281330,3160,3160,3160,3160,0
|
|
20231107,194600,216281330,3160,3160,3160,3160,0
|
|
20231107,194500,216281330,3160,3160,3160,3160,0
|
|
20231107,194400,216281330,3160,3160,3160,3160,0
|
|
20231107,194300,216281330,3160,3160,3160,3160,1122
|
|
20231107,194200,216281330,3160,3160,3160,3160,0
|
|
20231107,194100,216281330,3160,3160,3160,3160,0
|
|
20231107,194000,216281330,3160,3160,3160,3160,0
|
|
20231107,193900,216281330,3160,3160,3160,3160,0
|
|
20231107,193800,216281330,3160,3160,3160,3160,0
|
|
20231107,193700,216281330,3160,3160,3160,3160,0
|
|
20231107,193600,216281330,3160,3160,3160,3160,0
|
|
20231107,193500,216281330,3160,3160,3160,3160,0
|
|
20231107,193400,216281330,3160,3160,3160,3160,0
|
|
20231107,193300,216281330,3160,3160,3160,3160,0
|
|
20231107,193200,216281330,3160,3160,3160,3160,0
|
|
20231107,193100,216281330,3160,3160,3160,3160,0
|
|
20231107,193000,216281330,3160,3160,3160,3160,0
|
|
20231107,192900,216281330,3160,3160,3160,3160,0
|
|
20231107,192800,216281330,3160,3160,3160,3160,0
|
|
20231107,192700,216281330,3160,3160,3160,3160,0
|
|
20231107,192600,216281330,3160,3160,3160,3160,0
|
|
20231107,192500,216281330,3160,3160,3160,3160,0
|
|
20231107,192400,216281330,3160,3160,3160,3160,0
|
|
20231107,192300,216281330,3160,3160,3160,3160,0
|
|
20231107,192200,216281330,3160,3160,3160,3160,0
|
|
20231107,192100,216281330,3160,3160,3160,3160,0
|
|
20231107,192000,216281330,3160,3160,3160,3160,0
|
|
20231107,191900,216281330,3160,3160,3160,3160,0
|
|
20231107,191800,216281330,3160,3160,3160,3160,0
|
|
20231107,191700,216281330,3160,3160,3160,3160,0
|
|
20231107,191600,216281330,3160,3160,3160,3160,0
|
|
20231107,191500,216281330,3160,3160,3160,3160,0
|
|
20231107,191400,216281330,3160,3160,3160,3160,0
|
|
20231107,191300,216281330,3160,3160,3160,3160,1122
|
|
20231107,191200,216281330,3160,3160,3160,3160,0
|
|
20231107,191100,216281330,3160,3160,3160,3160,0
|
|
20231107,191000,216281330,3160,3160,3160,3160,0
|
|
20231107,190900,216281330,3160,3160,3160,3160,0
|
|
20231107,190800,216281330,3160,3160,3160,3160,0
|
|
20231107,190700,216281330,3160,3160,3160,3160,0
|
|
20231107,190600,216281330,3160,3160,3160,3160,0
|
|
20231107,190500,216281330,3160,3160,3160,3160,0
|
|
20231107,190400,216281330,3160,3160,3160,3160,0
|
|
20231107,190300,216281330,3160,3160,3160,3160,0
|
|
20231107,190200,216281330,3160,3160,3160,3160,0
|
|
20231107,190100,216281330,3160,3160,3160,3160,0
|
|
20231107,190000,216281330,3160,3160,3160,3160,0
|
|
20231107,185900,216281330,3160,3160,3160,3160,0
|
|
20231107,185800,216281330,3160,3160,3160,3160,0
|
|
20231107,185700,216281330,3160,3160,3160,3160,0
|
|
20231107,185600,216281330,3160,3160,3160,3160,0
|
|
20231107,185500,216281330,3160,3160,3160,3160,0
|
|
20231107,185400,216281330,3160,3160,3160,3160,0
|
|
20231107,185300,216281330,3160,3160,3160,3160,0
|
|
20231107,185200,216281330,3160,3160,3160,3160,0
|
|
20231107,185100,216281330,3160,3160,3160,3160,0
|
|
20231107,185000,216281330,3160,3160,3160,3160,0
|
|
20231107,184900,216281330,3160,3160,3160,3160,0
|
|
20231107,184800,216281330,3160,3160,3160,3160,0
|
|
20231107,184700,216281330,3160,3160,3160,3160,0
|
|
20231107,184600,216281330,3160,3160,3160,3160,0
|
|
20231107,184500,216281330,3160,3160,3160,3160,0
|
|
20231107,184400,216281330,3160,3160,3160,3160,0
|
|
20231107,184300,216281330,3160,3160,3160,3160,1122
|
|
20231107,184200,216281330,3160,3160,3160,3160,0
|
|
20231107,184100,216281330,3160,3160,3160,3160,0
|
|
20231107,184000,216281330,3160,3160,3160,3160,0
|
|
20231107,183900,216281330,3160,3160,3160,3160,0
|
|
20231107,183800,216281330,3160,3160,3160,3160,0
|
|
20231107,183700,216281330,3160,3160,3160,3160,0
|
|
20231107,183600,216281330,3160,3160,3160,3160,0
|
|
20231107,183500,216281330,3160,3160,3160,3160,0
|
|
20231107,183400,216281330,3160,3160,3160,3160,0
|
|
20231107,183300,216281330,3160,3160,3160,3160,0
|
|
20231107,183200,216281330,3160,3160,3160,3160,0
|
|
20231107,183100,216281330,3160,3160,3160,3160,0
|
|
20231107,183000,216281330,3160,3160,3160,3160,0
|
|
20231107,182900,216281330,3160,3160,3160,3160,0
|
|
20231107,182800,216281330,3160,3160,3160,3160,0
|
|
20231107,182700,216281330,3160,3160,3160,3160,0
|
|
20231107,182600,216281330,3160,3160,3160,3160,0
|
|
20231107,182500,216281330,3160,3160,3160,3160,0
|
|
20231107,182400,216281330,3160,3160,3160,3160,0
|
|
20231107,182300,216281330,3160,3160,3160,3160,0
|
|
20231107,182200,216281330,3160,3160,3160,3160,0
|
|
20231107,182100,216281330,3160,3160,3160,3160,0
|
|
20231107,182000,216281330,3160,3160,3160,3160,0
|
|
20231107,181900,216281330,3160,3160,3160,3160,0
|
|
20231107,181800,216281330,3160,3160,3160,3160,0
|
|
20231107,181700,216281330,3160,3160,3160,3160,0
|
|
20231107,181600,216281330,3160,3160,3160,3160,0
|
|
20231107,181500,216281330,3160,3160,3160,3160,0
|
|
20231107,181400,216281330,3160,3160,3160,3160,0
|
|
20231107,181300,216281330,3160,3160,3160,3160,1122
|
|
20231107,181200,216281330,3160,3160,3160,3160,0
|
|
20231107,181100,216281330,3160,3160,3160,3160,0
|
|
20231107,181000,216281330,3160,3160,3160,3160,0
|
|
20231107,180900,216281330,3160,3160,3160,3160,0
|
|
20231107,180800,216281330,3160,3160,3160,3160,0
|
|
20231107,180700,216281330,3160,3160,3160,3160,0
|
|
20231107,180600,216281330,3160,3160,3160,3160,0
|
|
20231107,180500,216281330,3160,3160,3160,3160,0
|
|
20231107,180400,216281330,3160,3160,3160,3160,0
|
|
20231107,180300,216281330,3160,3160,3160,3160,0
|
|
20231107,180200,216281330,3160,3160,3160,3160,0
|
|
20231107,180100,216281330,3160,3160,3160,3160,0
|
|
20231107,180000,216281330,3160,3160,3160,3160,0
|
|
20231107,175900,216281330,3160,3160,3160,3160,0
|
|
20231107,175800,216281330,3160,3160,3160,3160,0
|
|
20231107,175700,216281330,3160,3160,3160,3160,0
|
|
20231107,175600,216281330,3160,3160,3160,3160,0
|
|
20231107,175500,216281330,3160,3160,3160,3160,0
|
|
20231107,175400,216281330,3160,3160,3160,3160,0
|
|
20231107,175300,216281330,3160,3160,3160,3160,0
|
|
20231107,175200,216281330,3160,3160,3160,3160,0
|
|
20231107,175100,216281330,3160,3160,3160,3160,0
|
|
20231107,175000,216281330,3160,3160,3160,3160,0
|
|
20231107,174900,216281330,3160,3160,3160,3160,0
|
|
20231107,174800,216281330,3160,3160,3160,3160,0
|
|
20231107,174700,216281330,3160,3160,3160,3160,0
|
|
20231107,174600,216281330,3160,3160,3160,3160,0
|
|
20231107,174500,216281330,3160,3160,3160,3160,0
|
|
20231107,174400,216281330,3160,3160,3160,3160,0
|
|
20231107,174300,216281330,3160,3160,3160,3160,1122
|
|
20231107,174200,216281330,3160,3160,3160,3160,0
|
|
20231107,174100,216281330,3160,3160,3160,3160,0
|
|
20231107,174000,216281330,3160,3160,3160,3160,0
|
|
20231107,173900,216281330,3160,3160,3160,3160,0
|
|
20231107,173800,216281330,3160,3160,3160,3160,0
|
|
20231107,173700,216281330,3160,3160,3160,3160,0
|
|
20231107,173600,216281330,3160,3160,3160,3160,0
|
|
20231107,173500,216281330,3160,3160,3160,3160,0
|
|
20231107,173400,216281330,3160,3160,3160,3160,0
|
|
20231107,173300,216281330,3160,3160,3160,3160,0
|
|
20231107,173200,216281330,3160,3160,3160,3160,0
|
|
20231107,173100,216281330,3160,3160,3160,3160,0
|
|
20231107,173000,216281330,3160,3160,3160,3160,0
|
|
20231107,172900,216281330,3160,3160,3160,3160,0
|
|
20231107,172800,216281330,3160,3160,3160,3160,0
|
|
20231107,172700,216281330,3160,3160,3160,3160,0
|
|
20231107,172600,216281330,3160,3160,3160,3160,0
|
|
20231107,172500,216281330,3160,3160,3160,3160,0
|
|
20231107,172400,216281330,3160,3160,3160,3160,0
|
|
20231107,172300,216281330,3160,3160,3160,3160,0
|
|
20231107,172200,216281330,3160,3160,3160,3160,0
|
|
20231107,172100,216281330,3160,3160,3160,3160,0
|
|
20231107,172000,216281330,3160,3160,3160,3160,0
|
|
20231107,171900,216281330,3160,3160,3160,3160,0
|
|
20231107,171800,216281330,3160,3160,3160,3160,0
|
|
20231107,171700,216281330,3160,3160,3160,3160,0
|
|
20231107,171600,216281330,3160,3160,3160,3160,0
|
|
20231107,171500,216281330,3160,3160,3160,3160,0
|
|
20231107,171400,216281330,3160,3160,3160,3160,0
|
|
20231107,171300,216281330,3160,3160,3160,3160,1122
|
|
20231107,171200,216281330,3160,3160,3160,3160,0
|
|
20231107,171100,216281330,3160,3160,3160,3160,0
|
|
20231107,171000,216281330,3160,3160,3160,3160,0
|
|
20231107,170900,216281330,3160,3160,3160,3160,0
|
|
20231107,170800,216281330,3160,3160,3160,3160,0
|
|
20231107,170700,216281330,3160,3160,3160,3160,0
|
|
20231107,170600,216281330,3160,3160,3160,3160,0
|
|
20231107,170500,216281330,3160,3160,3160,3160,0
|
|
20231107,170400,216281330,3160,3160,3160,3160,0
|
|
20231107,170300,216281330,3160,3160,3160,3160,0
|
|
20231107,170200,216281330,3160,3160,3160,3160,0
|
|
20231107,170100,216281330,3160,3160,3160,3160,0
|
|
20231107,170000,216281330,3160,3160,3160,3160,0
|
|
20231107,165900,216281330,3160,3160,3160,3160,0
|
|
20231107,165800,216281330,3160,3160,3160,3160,0
|
|
20231107,165700,216281330,3160,3160,3160,3160,0
|
|
20231107,165600,216281330,3160,3160,3160,3160,0
|
|
20231107,165500,216281330,3160,3160,3160,3160,0
|
|
20231107,165400,216281330,3160,3160,3160,3160,0
|
|
20231107,165300,216281330,3160,3160,3160,3160,0
|
|
20231107,165200,216281330,3160,3160,3160,3160,0
|
|
20231107,165100,216281330,3160,3160,3160,3160,0
|
|
20231107,165000,216281330,3160,3160,3160,3160,0
|
|
20231107,164900,216281330,3160,3160,3160,3160,0
|
|
20231107,164800,216281330,3160,3160,3160,3160,0
|
|
20231107,164700,216281330,3160,3160,3160,3160,0
|
|
20231107,164600,216281330,3160,3160,3160,3160,0
|
|
20231107,164500,216281330,3160,3160,3160,3160,0
|
|
20231107,164400,216281330,3160,3160,3160,3160,0
|
|
20231107,164300,216281330,3160,3160,3160,3160,1122
|
|
20231107,164200,216281330,3160,3160,3160,3160,0
|
|
20231107,164100,216281330,3160,3160,3160,3160,0
|
|
20231107,164000,216281330,3160,3160,3160,3160,0
|
|
20231107,163900,216281330,3160,3160,3160,3160,0
|
|
20231107,163800,216281330,3160,3160,3160,3160,0
|
|
20231107,163700,216281330,3160,3160,3160,3160,0
|
|
20231107,163600,216281330,3160,3160,3160,3160,0
|
|
20231107,163500,216281330,3160,3160,3160,3160,0
|
|
20231107,163400,216281330,3160,3160,3160,3160,0
|
|
20231107,163300,216281330,3160,3160,3160,3160,0
|
|
20231107,163200,216281330,3160,3160,3160,3160,0
|
|
20231107,163100,216281330,3160,3160,3160,3160,0
|
|
20231107,163000,216281330,3160,3160,3160,3160,0
|
|
20231107,162900,216281330,3160,3160,3160,3160,0
|
|
20231107,162800,216281330,3160,3160,3160,3160,0
|
|
20231107,162700,216281330,3160,3160,3160,3160,0
|
|
20231107,162600,216281330,3160,3160,3160,3160,0
|
|
20231107,162500,216281330,3160,3160,3160,3160,0
|
|
20231107,162400,216281330,3160,3160,3160,3160,0
|
|
20231107,162300,216281330,3160,3160,3160,3160,0
|
|
20231107,162200,216281330,3160,3160,3160,3160,0
|
|
20231107,162100,216281330,3160,3160,3160,3160,0
|
|
20231107,162000,216281330,3160,3160,3160,3160,0
|
|
20231107,161900,216281330,3160,3160,3160,3160,0
|
|
20231107,161800,216281330,3160,3160,3160,3160,0
|
|
20231107,161700,216281330,3160,3160,3160,3160,0
|
|
20231107,161600,216281330,3160,3160,3160,3160,0
|
|
20231107,161500,216281330,3160,3160,3160,3160,0
|
|
20231107,161400,216281330,3160,3160,3160,3160,0
|
|
20231107,161300,216281330,3160,3160,3160,3160,1122
|
|
20231107,161200,216281330,3160,3160,3160,3160,0
|
|
20231107,161100,216281330,3160,3160,3160,3160,0
|
|
20231107,161000,216281330,3160,3160,3160,3160,0
|
|
20231107,160900,216281330,3160,3160,3160,3160,0
|
|
20231107,160800,216281330,3160,3160,3160,3160,0
|
|
20231107,160700,216281330,3160,3160,3160,3160,0
|
|
20231107,160600,216281330,3160,3160,3160,3160,0
|
|
20231107,160500,216281330,3160,3160,3160,3160,0
|
|
20231107,160400,216281330,3160,3160,3160,3160,0
|
|
20231107,160300,216281330,3160,3160,3160,3160,0
|
|
20231107,160200,216281330,3160,3160,3160,3160,0
|
|
20231107,160100,216281330,3160,3160,3160,3160,0
|
|
20231107,160000,216281330,3160,3160,3160,3160,0
|
|
20231107,155900,216281330,3160,3160,3160,3160,0
|
|
20231107,155800,216281330,3160,3160,3160,3160,0
|
|
20231107,155700,216281330,3160,3160,3160,3160,0
|
|
20231107,155600,216281330,3160,3160,3160,3160,0
|
|
20231107,155500,216281330,3160,3160,3160,3160,0
|
|
20231107,155400,216281330,3160,3160,3160,3160,0
|
|
20231107,155300,216281330,3160,3160,3160,3160,0
|
|
20231107,155200,216281330,3160,3160,3160,3160,0
|
|
20231107,155100,216281330,3160,3160,3160,3160,0
|
|
20231107,155000,216281330,3160,3160,3160,3160,0
|
|
20231107,154900,216281330,3160,3160,3160,3160,0
|
|
20231107,154800,216281330,3160,3160,3160,3160,0
|
|
20231107,154700,216281330,3160,3160,3160,3160,0
|
|
20231107,154600,216281330,3160,3160,3160,3160,0
|
|
20231107,154500,216281330,3160,3160,3160,3160,0
|
|
20231107,154400,216281330,3160,3160,3160,3160,0
|
|
20231107,154300,216281330,3160,3160,3160,3160,1122
|
|
20231107,154200,216281330,3160,3160,3160,3160,0
|
|
20231107,154100,216281330,3160,3160,3160,3160,0
|
|
20231107,154000,216281330,3160,3160,3160,3160,0
|
|
20231107,153900,216281330,3160,3160,3160,3160,0
|
|
20231107,153800,216281330,3160,3160,3160,3160,0
|
|
20231107,153700,216281330,3160,3160,3160,3160,0
|
|
20231107,153600,216281330,3160,3160,3160,3160,0
|
|
20231107,153500,216281330,3160,3160,3160,3160,0
|
|
20231107,153400,216281330,3160,3160,3160,3160,0
|
|
20231107,153300,216281330,3160,3160,3160,3160,0
|
|
20231107,153200,216281330,3160,3160,3160,3160,0
|
|
20231107,153100,216281330,3160,3160,3160,3160,0
|
|
20231107,153000,216281330,3160,3160,3160,3160,1122
|
|
20231107,152900,212735810,3140,3140,3140,3140,0
|
|
20231107,152800,212735810,3140,3140,3140,3140,0
|
|
20231107,152700,212735810,3140,3140,3140,3140,0
|
|
20231107,152600,212735810,3140,3140,3140,3140,0
|
|
20231107,152500,212735810,3140,3140,3140,3140,0
|
|
20231107,152400,212735810,3140,3140,3140,3140,0
|
|
20231107,152300,212735810,3140,3140,3140,3140,0
|
|
20231107,152200,212735810,3140,3140,3140,3140,0
|
|
20231107,152100,212735810,3140,3140,3140,3140,0
|
|
20231107,152000,212735810,3140,3140,3140,3140,0
|
|
20231107,151900,212735810,3140,3150,3150,3140,136
|
|
20231107,151800,212308620,3155,3150,3155,3150,24
|
|
20231107,151700,212232910,3155,3155,3155,3155,324
|
|
20231107,151600,211210690,3155,3155,3155,3155,201
|
|
20231107,151500,210576535,3155,3155,3155,3155,57
|
|
20231107,151400,210396700,3150,3150,3150,3150,0
|
|
20231107,151300,210396700,3150,3150,3150,3150,0
|
|
20231107,151200,210396700,3150,3155,3155,3150,7
|
|
20231107,151100,210374625,3155,3155,3155,3155,76
|
|
20231107,151000,210134845,3160,3160,3160,3160,2
|
|
20231107,150900,210128525,3160,3150,3160,3150,48
|
|
20231107,150800,209977285,3145,3145,3145,3145,0
|
|
20231107,150700,209977285,3145,3145,3145,3145,4
|
|
20231107,150600,209964705,3155,3155,3155,3155,4
|
|
20231107,150500,209952085,3155,3155,3155,3155,0
|
|
20231107,150400,209952085,3155,3155,3155,3155,0
|
|
20231107,150300,209952085,3155,3155,3155,3155,0
|
|
20231107,150200,209952085,3155,3145,3155,3145,55
|
|
20231107,150100,209778835,3145,3145,3145,3145,1
|
|
20231107,150000,209775690,3145,3140,3145,3140,315
|
|
20231107,145900,208786495,3145,3145,3145,3145,1
|
|
20231107,145800,208783350,3130,3135,3135,3130,200
|
|
20231107,145700,208157335,3145,3135,3145,3135,19
|
|
20231107,145600,208097760,3135,3135,3135,3125,3628
|
|
20231107,145500,196750210,3150,3150,3150,3150,0
|
|
20231107,145400,196750210,3150,3150,3150,3150,40
|
|
20231107,145300,196624210,3150,3150,3150,3150,0
|
|
20231107,145200,196624210,3150,3150,3150,3150,0
|
|
20231107,145100,196624210,3150,3150,3150,3150,0
|
|
20231107,145000,196624210,3150,3140,3150,3140,21
|
|
20231107,144900,196558165,3145,3145,3145,3145,0
|
|
20231107,144800,196558165,3145,3145,3145,3145,0
|
|
20231107,144700,196558165,3145,3140,3145,3140,207
|
|
20231107,144600,195908180,3135,3135,3135,3135,313
|
|
20231107,144500,194926925,3140,3140,3140,3140,0
|
|
20231107,144400,194926925,3140,3140,3140,3140,2
|
|
20231107,144300,194920645,3140,3140,3140,3140,0
|
|
20231107,144200,194920645,3140,3140,3140,3140,304
|
|
20231107,144100,193966085,3140,3145,3145,3140,216
|
|
20231107,144000,193287795,3145,3145,3145,3145,260
|
|
20231107,143900,192470095,3140,3140,3140,3140,0
|
|
20231107,143800,192470095,3140,3140,3140,3140,10
|
|
20231107,143700,192438695,3140,3140,3140,3140,44
|
|
20231107,143600,192300535,3140,3140,3140,3140,0
|
|
20231107,143500,192300535,3140,3140,3140,3140,0
|
|
20231107,143400,192300535,3140,3140,3140,3140,1
|
|
20231107,143300,192297395,3130,3130,3130,3130,0
|
|
20231107,143200,192297395,3130,3130,3130,3130,0
|
|
20231107,143100,192297395,3130,3130,3130,3130,0
|
|
20231107,143000,192297395,3130,3130,3130,3130,0
|
|
20231107,142900,192297395,3130,3130,3130,3130,0
|
|
20231107,142800,192297395,3130,3130,3130,3130,0
|
|
20231107,142700,192297395,3130,3130,3130,3130,250
|
|
20231107,142600,191514895,3135,3135,3135,3135,135
|
|
20231107,142500,191091670,3140,3140,3140,3140,2
|
|
20231107,142400,191085390,3145,3140,3145,3140,3
|
|
20231107,142300,191075965,3145,3145,3145,3145,0
|
|
20231107,142200,191075965,3145,3145,3145,3145,0
|
|
20231107,142100,191075965,3145,3145,3145,3145,0
|
|
20231107,142000,191075965,3145,3145,3145,3145,0
|
|
20231107,141900,191075965,3145,3145,3145,3145,0
|
|
20231107,141800,191075965,3145,3140,3145,3140,92
|
|
20231107,141700,190786630,3140,3140,3140,3140,0
|
|
20231107,141600,190786630,3140,3140,3140,3140,0
|
|
20231107,141500,190786630,3140,3135,3140,3135,201
|
|
20231107,141400,190156490,3135,3135,3135,3135,0
|
|
20231107,141300,190156490,3135,3135,3135,3135,0
|
|
20231107,141200,190156490,3135,3135,3135,3135,300
|
|
20231107,141100,189215990,3135,3135,3135,3135,0
|
|
20231107,141000,189215990,3135,3135,3135,3135,68
|
|
20231107,140900,189002810,3140,3140,3140,3140,0
|
|
20231107,140800,189002810,3140,3140,3140,3140,0
|
|
20231107,140700,189002810,3140,3140,3140,3140,0
|
|
20231107,140600,189002810,3140,3140,3140,3140,40
|
|
20231107,140500,188877210,3145,3145,3145,3145,11
|
|
20231107,140400,188842615,3145,3140,3145,3140,165
|
|
20231107,140300,188324505,3135,3135,3135,3135,288
|
|
20231107,140200,187421625,3130,3130,3130,3130,0
|
|
20231107,140100,187421625,3130,3130,3130,3130,0
|
|
20231107,140000,187421625,3130,3130,3130,3130,0
|
|
20231107,135900,187421625,3130,3130,3130,3130,4
|
|
20231107,135800,187409105,3130,3130,3130,3130,0
|
|
20231107,135700,187409105,3130,3135,3135,3130,200
|
|
20231107,135600,186782640,3135,3135,3135,3135,0
|
|
20231107,135500,186782640,3135,3135,3135,3135,1
|
|
20231107,135400,186779505,3145,3145,3145,3145,0
|
|
20231107,135300,186779505,3145,3145,3145,3145,0
|
|
20231107,135200,186779505,3145,3145,3145,3145,0
|
|
20231107,135100,186779505,3145,3145,3145,3145,0
|
|
20231107,135000,186779505,3145,3145,3145,3145,79
|
|
20231107,134900,186531050,3140,3140,3140,3140,0
|
|
20231107,134800,186531050,3140,3140,3140,3140,0
|
|
20231107,134700,186531050,3140,3140,3140,3140,1
|
|
20231107,134600,186527910,3145,3145,3145,3145,0
|
|
20231107,134500,186527910,3145,3145,3145,3145,0
|
|
20231107,134400,186527910,3145,3145,3145,3145,0
|
|
20231107,134300,186527910,3145,3145,3145,3145,1
|
|
20231107,134200,186524765,3145,3145,3145,3145,0
|
|
20231107,134100,186524765,3145,3145,3145,3145,81
|
|
20231107,134000,186270020,3140,3135,3140,3135,576
|
|
20231107,133900,184463795,3120,3120,3120,3120,0
|
|
20231107,133800,184463795,3120,3120,3120,3120,0
|
|
20231107,133700,184463795,3120,3120,3120,3120,0
|
|
20231107,133600,184463795,3120,3120,3120,3120,0
|
|
20231107,133500,184463795,3120,3120,3120,3120,1
|
|
20231107,133400,184460675,3135,3135,3135,3135,1
|
|
20231107,133300,184457540,3140,3140,3140,3140,0
|
|
20231107,133200,184457540,3140,3140,3140,3140,86
|
|
20231107,133100,184187500,3120,3120,3120,3120,0
|
|
20231107,133000,184187500,3120,3120,3120,3120,100
|
|
20231107,132900,183875500,3125,3125,3125,3125,0
|
|
20231107,132800,183875500,3125,3125,3125,3125,143
|
|
20231107,132700,183428625,3135,3135,3135,3135,1
|
|
20231107,132600,183425490,3120,3120,3120,3120,0
|
|
20231107,132500,183425490,3120,3120,3120,3120,0
|
|
20231107,132400,183425490,3120,3120,3120,3120,0
|
|
20231107,132300,183425490,3120,3120,3120,3120,7
|
|
20231107,132200,183403650,3125,3125,3125,3125,484
|
|
20231107,132100,181891150,3125,3125,3125,3125,0
|
|
20231107,132000,181891150,3125,3125,3125,3125,0
|
|
20231107,131900,181891150,3125,3125,3125,3125,0
|
|
20231107,131800,181891150,3125,3125,3125,3125,0
|
|
20231107,131700,181891150,3125,3130,3130,3125,248
|
|
20231107,131600,181115740,3125,3125,3125,3125,1
|
|
20231107,131500,181112615,3130,3130,3130,3130,0
|
|
20231107,131400,181112615,3130,3130,3130,3130,2
|
|
20231107,131300,181106355,3125,3125,3125,3125,0
|
|
20231107,131200,181106355,3125,3125,3125,3125,0
|
|
20231107,131100,181106355,3125,3130,3130,3125,4
|
|
20231107,131000,181093840,3130,3130,3130,3130,0
|
|
20231107,130900,181093840,3130,3130,3130,3130,1
|
|
20231107,130800,181090710,3130,3130,3130,3130,0
|
|
20231107,130700,181090710,3130,3135,3135,3130,66
|
|
20231107,130600,180884115,3140,3140,3140,3140,0
|
|
20231107,130500,180884115,3140,3140,3140,3140,0
|
|
20231107,130400,180884115,3140,3140,3140,3140,0
|
|
20231107,130300,180884115,3140,3140,3140,3140,0
|
|
20231107,130200,180884115,3140,3140,3140,3140,0
|
|
20231107,130100,180884115,3140,3140,3140,3140,0
|
|
20231107,130000,180884115,3140,3140,3140,3140,0
|
|
20231107,125900,180884115,3140,3140,3140,3140,0
|
|
20231107,125800,180884115,3140,3140,3140,3140,0
|
|
20231107,125700,180884115,3140,3140,3140,3140,0
|
|
20231107,125600,180884115,3140,3140,3140,3140,0
|
|
20231107,125500,180884115,3140,3140,3140,3140,0
|
|
20231107,125400,180884115,3140,3140,3140,3140,0
|
|
20231107,125300,180884115,3140,3130,3140,3130,159
|
|
20231107,125200,180386425,3125,3125,3125,3125,3600
|
|
20231107,125100,169136425,3140,3140,3140,3140,10
|
|
20231107,125000,169105025,3130,3130,3135,3125,1164
|
|
20231107,124900,165466525,3140,3140,3140,3140,400
|
|
20231107,124800,164210525,3130,3130,3130,3130,0
|
|
20231107,124700,164210525,3130,3130,3130,3130,104
|
|
20231107,124600,163885005,3140,3140,3140,3140,10
|
|
20231107,124500,163853605,3140,3140,3140,3140,0
|
|
20231107,124400,163853605,3140,3140,3140,3140,10
|
|
20231107,124300,163822205,3145,3145,3145,3145,0
|
|
20231107,124200,163822205,3145,3135,3145,3135,47
|
|
20231107,124100,163674580,3125,3125,3125,3125,0
|
|
20231107,124000,163674580,3125,3130,3135,3125,5
|
|
20231107,123900,163658940,3135,3135,3135,3135,0
|
|
20231107,123800,163658940,3135,3135,3135,3135,5
|
|
20231107,123700,163643265,3135,3135,3135,3135,0
|
|
20231107,123600,163643265,3135,3135,3135,3135,2
|
|
20231107,123500,163636995,3135,3135,3135,3135,3
|
|
20231107,123400,163627590,3125,3120,3125,3120,3
|
|
20231107,123300,163618225,3115,3115,3115,3115,1
|
|
20231107,123200,163615110,3110,3110,3110,3110,144
|
|
20231107,123100,163167270,3110,3110,3110,3110,0
|
|
20231107,123000,163167270,3110,3110,3110,3110,0
|
|
20231107,122900,163167270,3110,3110,3110,3110,2
|
|
20231107,122800,163161050,3115,3115,3115,3115,0
|
|
20231107,122700,163161050,3115,3115,3115,3115,0
|
|
20231107,122600,163161050,3115,3115,3115,3115,0
|
|
20231107,122500,163161050,3115,3115,3115,3115,50
|
|
20231107,122400,163005300,3110,3105,3110,3105,45
|
|
20231107,122300,162865480,3105,3105,3105,3105,0
|
|
20231107,122200,162865480,3105,3110,3110,3105,2000
|
|
20231107,122100,156653615,3125,3125,3125,3125,0
|
|
20231107,122000,156653615,3125,3125,3125,3125,0
|
|
20231107,121900,156653615,3125,3125,3125,3125,0
|
|
20231107,121800,156653615,3125,3120,3125,3120,35
|
|
20231107,121700,156544410,3120,3120,3120,3120,67
|
|
20231107,121600,156335370,3115,3115,3120,3115,4
|
|
20231107,121500,156322905,3110,3110,3110,3110,0
|
|
20231107,121400,156322905,3110,3110,3110,3110,10
|
|
20231107,121300,156291805,3120,3120,3120,3120,0
|
|
20231107,121200,156291805,3120,3110,3120,3110,6
|
|
20231107,121100,156273115,3115,3115,3120,3110,531
|
|
20231107,121000,154621640,3125,3125,3125,3125,0
|
|
20231107,120900,154621640,3125,3120,3125,3120,5
|
|
20231107,120800,154606020,3125,3125,3125,3125,4
|
|
20231107,120700,154593520,3125,3125,3125,3115,196
|
|
20231107,120600,153982030,3120,3125,3125,3120,694
|
|
20231107,120500,151813405,3130,3130,3130,3130,0
|
|
20231107,120400,151813405,3130,3130,3130,3130,1
|
|
20231107,120300,151810275,3140,3130,3140,3130,10
|
|
20231107,120200,151778965,3140,3130,3140,3125,134
|
|
20231107,120100,151360140,3130,3130,3130,3130,120
|
|
20231107,120000,150984540,3145,3145,3145,3145,0
|
|
20231107,115900,150984540,3145,3145,3145,3145,0
|
|
20231107,115800,150984540,3145,3145,3145,3145,0
|
|
20231107,115700,150984540,3145,3145,3145,3145,0
|
|
20231107,115600,150984540,3145,3145,3145,3145,0
|
|
20231107,115500,150984540,3145,3130,3145,3130,2
|
|
20231107,115400,150978265,3125,3125,3125,3125,0
|
|
20231107,115300,150978265,3125,3125,3125,3125,0
|
|
20231107,115200,150978265,3125,3125,3125,3125,0
|
|
20231107,115100,150978265,3125,3125,3125,3125,0
|
|
20231107,115000,150978265,3125,3125,3125,3125,206
|
|
20231107,114900,150334515,3125,3135,3135,3125,2009
|
|
20231107,114800,144056260,3135,3135,3135,3135,0
|
|
20231107,114700,144056260,3135,3135,3135,3135,1
|
|
20231107,114600,144053125,3130,3150,3150,3130,7443
|
|
20231107,114500,120715020,3160,3160,3160,3160,0
|
|
20231107,114400,120715020,3160,3155,3160,3155,2
|
|
20231107,114300,120708705,3155,3155,3155,3155,0
|
|
20231107,114200,120708705,3155,3155,3155,3155,0
|
|
20231107,114100,120708705,3155,3155,3155,3155,0
|
|
20231107,114000,120708705,3155,3155,3155,3155,0
|
|
20231107,113900,120708705,3155,3155,3155,3155,0
|
|
20231107,113800,120708705,3155,3155,3155,3155,0
|
|
20231107,113700,120708705,3155,3155,3155,3155,0
|
|
20231107,113600,120708705,3155,3155,3155,3155,103
|
|
20231107,113500,120383740,3155,3150,3155,3150,2
|
|
20231107,113400,120377435,3145,3145,3145,3145,0
|
|
20231107,113300,120377435,3145,3145,3145,3145,1
|
|
20231107,113200,120374290,3150,3150,3150,3150,0
|
|
20231107,113100,120374290,3150,3150,3150,3150,0
|
|
20231107,113000,120374290,3150,3150,3150,3150,20
|
|
20231107,112900,120311290,3150,3150,3150,3150,0
|
|
20231107,112800,120311290,3150,3150,3150,3150,0
|
|
20231107,112700,120311290,3150,3150,3150,3150,0
|
|
20231107,112600,120311290,3150,3145,3150,3145,146
|
|
20231107,112500,119852110,3145,3150,3150,3145,1826
|
|
20231107,112400,114105345,3150,3150,3150,3150,0
|
|
20231107,112300,114105345,3150,3150,3150,3150,0
|
|
20231107,112200,114105345,3150,3150,3150,3150,10
|
|
20231107,112100,114073845,3155,3155,3155,3155,0
|
|
20231107,112000,114073845,3155,3160,3160,3155,1018
|
|
20231107,111900,110862035,3160,3170,3170,3160,239
|
|
20231107,111800,110106785,3170,3170,3170,3170,0
|
|
20231107,111700,110106785,3170,3170,3170,3170,0
|
|
20231107,111600,110106785,3170,3170,3170,3170,3
|
|
20231107,111500,110097275,3170,3170,3170,3170,1
|
|
20231107,111400,110094105,3160,3160,3160,3160,0
|
|
20231107,111300,110094105,3160,3160,3160,3160,30
|
|
20231107,111200,109999305,3155,3155,3155,3155,70
|
|
20231107,111100,109778455,3155,3160,3160,3155,101
|
|
20231107,111000,109459300,3160,3170,3170,3160,1107
|
|
20231107,110900,105955310,3170,3170,3170,3170,59
|
|
20231107,110800,105768280,3165,3165,3165,3165,0
|
|
20231107,110700,105768280,3165,3165,3165,3165,5
|
|
20231107,110600,105752455,3150,3150,3150,3150,0
|
|
20231107,110500,105752455,3150,3150,3150,3150,0
|
|
20231107,110400,105752455,3150,3150,3150,3150,21
|
|
20231107,110300,105686305,3150,3150,3150,3150,0
|
|
20231107,110200,105686305,3150,3150,3150,3150,0
|
|
20231107,110100,105686305,3150,3155,3175,3150,1201
|
|
20231107,110000,101895515,3155,3155,3155,3155,0
|
|
20231107,105900,101895515,3155,3155,3155,3155,0
|
|
20231107,105800,101895515,3155,3160,3160,3155,3
|
|
20231107,105700,101886040,3170,3170,3170,3170,0
|
|
20231107,105600,101886040,3170,3170,3170,3170,630
|
|
20231107,105500,99888940,3170,3170,3170,3170,50
|
|
20231107,105400,99730440,3170,3170,3170,3170,0
|
|
20231107,105300,99730440,3170,3170,3170,3170,0
|
|
20231107,105200,99730440,3170,3170,3170,3170,0
|
|
20231107,105100,99730440,3170,3170,3170,3170,0
|
|
20231107,105000,99730440,3170,3170,3170,3170,2
|
|
20231107,104900,99724100,3170,3170,3170,3170,0
|
|
20231107,104800,99724100,3170,3170,3170,3170,2
|
|
20231107,104700,99717760,3160,3160,3160,3160,0
|
|
20231107,104600,99717760,3160,3160,3160,3160,0
|
|
20231107,104500,99717760,3160,3160,3160,3160,0
|
|
20231107,104400,99717760,3160,3160,3160,3160,0
|
|
20231107,104300,99717760,3160,3160,3160,3160,0
|
|
20231107,104200,99717760,3160,3160,3160,3160,0
|
|
20231107,104100,99717760,3160,3160,3160,3160,0
|
|
20231107,104000,99717760,3160,3160,3160,3160,0
|
|
20231107,103900,99717760,3160,3160,3160,3160,0
|
|
20231107,103800,99717760,3160,3160,3160,3160,1
|
|
20231107,103700,99714600,3165,3165,3165,3165,0
|
|
20231107,103600,99714600,3165,3165,3165,3165,33
|
|
20231107,103500,99610155,3170,3170,3170,3170,0
|
|
20231107,103400,99610155,3170,3170,3170,3170,0
|
|
20231107,103300,99610155,3170,3170,3170,3170,0
|
|
20231107,103200,99610155,3170,3170,3170,3170,0
|
|
20231107,103100,99610155,3170,3170,3170,3170,0
|
|
20231107,103000,99610155,3170,3175,3175,3150,581
|
|
20231107,102900,97775815,3165,3160,3165,3155,291
|
|
20231107,102800,96856400,3160,3160,3160,3160,23
|
|
20231107,102700,96783720,3160,3160,3160,3160,424
|
|
20231107,102600,95443880,3160,3160,3160,3160,0
|
|
20231107,102500,95443880,3160,3160,3160,3160,16
|
|
20231107,102400,95393320,3160,3160,3160,3160,1
|
|
20231107,102300,95390160,3160,3160,3160,3160,0
|
|
20231107,102200,95390160,3160,3160,3160,3160,50
|
|
20231107,102100,95232160,3155,3155,3155,3155,0
|
|
20231107,102000,95232160,3155,3155,3155,3155,0
|
|
20231107,101900,95232160,3155,3155,3155,3155,315
|
|
20231107,101800,94238335,3155,3155,3155,3155,0
|
|
20231107,101700,94238335,3155,3155,3155,3155,0
|
|
20231107,101600,94238335,3155,3155,3155,3155,599
|
|
20231107,101500,92348490,3155,3155,3155,3155,1402
|
|
20231107,101400,87925180,3160,3160,3160,3160,27
|
|
20231107,101300,87839860,3165,3165,3165,3165,0
|
|
20231107,101200,87839860,3165,3165,3165,3165,0
|
|
20231107,101100,87839860,3165,3165,3165,3165,1
|
|
20231107,101000,87836695,3170,3170,3170,3170,0
|
|
20231107,100900,87836695,3170,3170,3170,3170,51
|
|
20231107,100800,87675025,3170,3170,3170,3170,10
|
|
20231107,100700,87643325,3175,3170,3175,3170,19
|
|
20231107,100600,87583050,3170,3175,3175,3170,26
|
|
20231107,100500,87500515,3170,3180,3180,3170,713
|
|
20231107,100400,85239660,3180,3180,3180,3180,0
|
|
20231107,100300,85239660,3180,3180,3180,3180,0
|
|
20231107,100200,85239660,3180,3180,3180,3180,103
|
|
20231107,100100,84912120,3185,3185,3185,3185,1
|
|
20231107,100000,84908935,3180,3180,3180,3180,397
|
|
20231107,095900,83646475,3180,3170,3180,3170,67
|
|
20231107,095800,83433745,3175,3175,3175,3175,115
|
|
20231107,095700,83068620,3145,3145,3145,3145,0
|
|
20231107,095600,83068620,3145,3170,3175,3145,230
|
|
20231107,095500,82344335,3165,3165,3165,3165,1
|
|
20231107,095400,82341170,3155,3155,3155,3155,1
|
|
20231107,095300,82338015,3155,3150,3160,3150,68
|
|
20231107,095200,82123285,3150,3160,3160,3135,1469
|
|
20231107,095100,77501840,3160,3160,3160,3160,37
|
|
20231107,095000,77384920,3160,3160,3160,3160,3
|
|
20231107,094900,77375440,3180,3180,3180,3180,0
|
|
20231107,094800,77375440,3180,3180,3180,3180,0
|
|
20231107,094700,77375440,3180,3180,3180,3180,1
|
|
20231107,094600,77372260,3180,3180,3180,3180,0
|
|
20231107,094500,77372260,3180,3180,3180,3180,0
|
|
20231107,094400,77372260,3180,3160,3180,3160,437
|
|
20231107,094300,75991005,3160,3180,3180,3160,4818
|
|
20231107,094200,60761905,3180,3180,3180,3180,8
|
|
20231107,094100,60736465,3180,3180,3180,3180,0
|
|
20231107,094000,60736465,3180,3180,3180,3180,0
|
|
20231107,093900,60736465,3180,3180,3180,3180,1
|
|
20231107,093800,60733285,3180,3180,3180,3180,2
|
|
20231107,093700,60726925,3180,3175,3180,3175,61
|
|
20231107,093600,60532950,3180,3180,3180,3180,445
|
|
20231107,093500,59117850,3185,3185,3185,3185,17
|
|
20231107,093400,59063705,3190,3190,3190,3190,20
|
|
20231107,093300,58999905,3190,3190,3190,3190,50
|
|
20231107,093200,58840405,3190,3190,3190,3190,1
|
|
20231107,093100,58837215,3185,3170,3185,3170,485
|
|
20231107,093000,57294920,3160,3160,3160,3160,0
|
|
20231107,092900,57294920,3160,3160,3160,3160,0
|
|
20231107,092800,57294920,3160,3160,3160,3160,0
|
|
20231107,092700,57294920,3160,3175,3175,3160,376
|
|
20231107,092600,56105720,3180,3180,3180,3180,1
|
|
20231107,092500,56102540,3170,3170,3170,3170,50
|
|
20231107,092400,55944040,3170,3175,3175,3170,639
|
|
20231107,092300,53916805,3175,3175,3175,3175,0
|
|
20231107,092200,53916805,3175,3175,3175,3175,0
|
|
20231107,092100,53916805,3175,3175,3175,3175,168
|
|
20231107,092000,53383405,3170,3180,3180,3060,11256
|
|
20231107,091900,18063610,3180,3185,3185,3180,1190
|
|
20231107,091800,14278545,3190,3190,3190,3190,0
|
|
20231107,091700,14278545,3190,3190,3190,3190,0
|
|
20231107,091600,14278545,3190,3190,3190,3190,6
|
|
20231107,091500,14259405,3185,3185,3185,3185,30
|
|
20231107,091400,14163855,3200,3200,3200,3200,0
|
|
20231107,091300,14163855,3200,3200,3200,3200,38
|
|
20231107,091200,14042255,3200,3200,3200,3200,166
|
|
20231107,091100,13511055,3180,3180,3180,3180,6
|
|
20231107,091000,13491975,3180,3180,3180,3180,0
|
|
20231107,090900,13491975,3180,3175,3180,3175,328
|
|
20231107,090800,12450060,3175,3175,3175,3175,75
|
|
20231107,090700,12211935,3175,3175,3175,3175,33
|
|
20231107,090600,12107160,3175,3170,3175,3170,19
|
|
20231107,090500,12046845,3155,3160,3160,3155,71
|
|
20231107,090400,11822735,3160,3160,3160,3160,389
|
|
20231107,090300,10593495,3160,3175,3175,3160,219
|
|
20231107,090200,9901120,3180,3205,3205,3180,1508
|
|
20231107,090100,5096600,3190,3190,3190,3190,204
|
|
20231107,090000,4445840,3200,3205,3205,3200,1389
|