611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,190800,475607910,4190,4190,4190,4190,2259
|
|
20231109,190700,475607910,4190,4190,4190,4190,0
|
|
20231109,190600,475607910,4190,4190,4190,4190,0
|
|
20231109,190500,475607910,4190,4190,4190,4190,0
|
|
20231109,190400,475607910,4190,4190,4190,4190,0
|
|
20231109,190300,475607910,4190,4190,4190,4190,0
|
|
20231109,190200,475607910,4190,4190,4190,4190,0
|
|
20231109,190100,475607910,4190,4190,4190,4190,0
|
|
20231109,190000,475607910,4190,4190,4190,4190,0
|
|
20231109,185900,475607910,4190,4190,4190,4190,0
|
|
20231109,185800,475607910,4190,4190,4190,4190,0
|
|
20231109,185700,475607910,4190,4190,4190,4190,0
|
|
20231109,185600,475607910,4190,4190,4190,4190,0
|
|
20231109,185500,475607910,4190,4190,4190,4190,0
|
|
20231109,185400,475607910,4190,4190,4190,4190,0
|
|
20231109,185300,475607910,4190,4190,4190,4190,0
|
|
20231109,185200,475607910,4190,4190,4190,4190,0
|
|
20231109,185100,475607910,4190,4190,4190,4190,0
|
|
20231109,185000,475607910,4190,4190,4190,4190,0
|
|
20231109,184900,475607910,4190,4190,4190,4190,0
|
|
20231109,184800,475607910,4190,4190,4190,4190,0
|
|
20231109,184700,475607910,4190,4190,4190,4190,0
|
|
20231109,184600,475607910,4190,4190,4190,4190,0
|
|
20231109,184500,475607910,4190,4190,4190,4190,0
|
|
20231109,184400,475607910,4190,4190,4190,4190,0
|
|
20231109,184300,475607910,4190,4190,4190,4190,0
|
|
20231109,184200,475607910,4190,4190,4190,4190,0
|
|
20231109,184100,475607910,4190,4190,4190,4190,0
|
|
20231109,184000,475607910,4190,4190,4190,4190,0
|
|
20231109,183900,475607910,4190,4190,4190,4190,0
|
|
20231109,183800,475607910,4190,4190,4190,4190,2259
|
|
20231109,183700,475607910,4190,4190,4190,4190,0
|
|
20231109,183600,475607910,4190,4190,4190,4190,0
|
|
20231109,183500,475607910,4190,4190,4190,4190,0
|
|
20231109,183400,475607910,4190,4190,4190,4190,0
|
|
20231109,183300,475607910,4190,4190,4190,4190,0
|
|
20231109,183200,475607910,4190,4190,4190,4190,0
|
|
20231109,183100,475607910,4190,4190,4190,4190,0
|
|
20231109,183000,475607910,4190,4190,4190,4190,0
|
|
20231109,182900,475607910,4190,4190,4190,4190,0
|
|
20231109,182800,475607910,4190,4190,4190,4190,0
|
|
20231109,182700,475607910,4190,4190,4190,4190,0
|
|
20231109,182600,475607910,4190,4190,4190,4190,0
|
|
20231109,182500,475607910,4190,4190,4190,4190,0
|
|
20231109,182400,475607910,4190,4190,4190,4190,0
|
|
20231109,182300,475607910,4190,4190,4190,4190,0
|
|
20231109,182200,475607910,4190,4190,4190,4190,0
|
|
20231109,182100,475607910,4190,4190,4190,4190,0
|
|
20231109,182000,475607910,4190,4190,4190,4190,0
|
|
20231109,181900,475607910,4190,4190,4190,4190,0
|
|
20231109,181800,475607910,4190,4190,4190,4190,0
|
|
20231109,181700,475607910,4190,4190,4190,4190,0
|
|
20231109,181600,475607910,4190,4190,4190,4190,0
|
|
20231109,181500,475607910,4190,4190,4190,4190,0
|
|
20231109,181400,475607910,4190,4190,4190,4190,0
|
|
20231109,181300,475607910,4190,4190,4190,4190,0
|
|
20231109,181200,475607910,4190,4190,4190,4190,0
|
|
20231109,181100,475607910,4190,4190,4190,4190,0
|
|
20231109,181000,475607910,4190,4190,4190,4190,0
|
|
20231109,180900,475607910,4190,4190,4190,4190,0
|
|
20231109,180800,475607910,4190,4190,4190,4190,2259
|
|
20231109,180700,475607910,4190,4190,4190,4190,0
|
|
20231109,180600,475607910,4190,4190,4190,4190,0
|
|
20231109,180500,475607910,4190,4190,4190,4190,0
|
|
20231109,180400,475607910,4190,4190,4190,4190,0
|
|
20231109,180300,475607910,4190,4190,4190,4190,0
|
|
20231109,180200,475607910,4190,4190,4190,4190,0
|
|
20231109,180100,475607910,4190,4190,4190,4190,0
|
|
20231109,180000,475607910,4190,4190,4190,4190,0
|
|
20231109,175900,475607910,4190,4190,4190,4190,0
|
|
20231109,175800,475607910,4190,4190,4190,4190,0
|
|
20231109,175700,475607910,4190,4190,4190,4190,0
|
|
20231109,175600,475607910,4190,4190,4190,4190,0
|
|
20231109,175500,475607910,4190,4190,4190,4190,0
|
|
20231109,175400,475607910,4190,4190,4190,4190,0
|
|
20231109,175300,475607910,4190,4190,4190,4190,0
|
|
20231109,175200,475607910,4190,4190,4190,4190,0
|
|
20231109,175100,475607910,4190,4190,4190,4190,0
|
|
20231109,175000,475607910,4190,4190,4190,4190,0
|
|
20231109,174900,475607910,4190,4190,4190,4190,0
|
|
20231109,174800,475607910,4190,4190,4190,4190,0
|
|
20231109,174700,475607910,4190,4190,4190,4190,0
|
|
20231109,174600,475607910,4190,4190,4190,4190,0
|
|
20231109,174500,475607910,4190,4190,4190,4190,0
|
|
20231109,174400,475607910,4190,4190,4190,4190,0
|
|
20231109,174300,475607910,4190,4190,4190,4190,0
|
|
20231109,174200,475607910,4190,4190,4190,4190,0
|
|
20231109,174100,475607910,4190,4190,4190,4190,0
|
|
20231109,174000,475607910,4190,4190,4190,4190,0
|
|
20231109,173900,475607910,4190,4190,4190,4190,0
|
|
20231109,173800,475607910,4190,4190,4190,4190,2259
|
|
20231109,173700,475607910,4190,4190,4190,4190,0
|
|
20231109,173600,475607910,4190,4190,4190,4190,0
|
|
20231109,173500,475607910,4190,4190,4190,4190,0
|
|
20231109,173400,475607910,4190,4190,4190,4190,0
|
|
20231109,173300,475607910,4190,4190,4190,4190,0
|
|
20231109,173200,475607910,4190,4190,4190,4190,0
|
|
20231109,173100,475607910,4190,4190,4190,4190,0
|
|
20231109,173000,475607910,4190,4190,4190,4190,0
|
|
20231109,172900,475607910,4190,4190,4190,4190,0
|
|
20231109,172800,475607910,4190,4190,4190,4190,0
|
|
20231109,172700,475607910,4190,4190,4190,4190,0
|
|
20231109,172600,475607910,4190,4190,4190,4190,0
|
|
20231109,172500,475607910,4190,4190,4190,4190,0
|
|
20231109,172400,475607910,4190,4190,4190,4190,0
|
|
20231109,172300,475607910,4190,4190,4190,4190,0
|
|
20231109,172200,475607910,4190,4190,4190,4190,0
|
|
20231109,172100,475607910,4190,4190,4190,4190,0
|
|
20231109,172000,475607910,4190,4190,4190,4190,0
|
|
20231109,171900,475607910,4190,4190,4190,4190,0
|
|
20231109,171800,475607910,4190,4190,4190,4190,0
|
|
20231109,171700,475607910,4190,4190,4190,4190,0
|
|
20231109,171600,475607910,4190,4190,4190,4190,0
|
|
20231109,171500,475607910,4190,4190,4190,4190,0
|
|
20231109,171400,475607910,4190,4190,4190,4190,0
|
|
20231109,171300,475607910,4190,4190,4190,4190,0
|
|
20231109,171200,475607910,4190,4190,4190,4190,0
|
|
20231109,171100,475607910,4190,4190,4190,4190,0
|
|
20231109,171000,475607910,4190,4190,4190,4190,0
|
|
20231109,170900,475607910,4190,4190,4190,4190,0
|
|
20231109,170800,475607910,4190,4190,4190,4190,2259
|
|
20231109,170700,475607910,4190,4190,4190,4190,0
|
|
20231109,170600,475607910,4190,4190,4190,4190,0
|
|
20231109,170500,475607910,4190,4190,4190,4190,0
|
|
20231109,170400,475607910,4190,4190,4190,4190,0
|
|
20231109,170300,475607910,4190,4190,4190,4190,0
|
|
20231109,170200,475607910,4190,4190,4190,4190,0
|
|
20231109,170100,475607910,4190,4190,4190,4190,0
|
|
20231109,170000,475607910,4190,4190,4190,4190,0
|
|
20231109,165900,475607910,4190,4190,4190,4190,0
|
|
20231109,165800,475607910,4190,4190,4190,4190,0
|
|
20231109,165700,475607910,4190,4190,4190,4190,0
|
|
20231109,165600,475607910,4190,4190,4190,4190,0
|
|
20231109,165500,475607910,4190,4190,4190,4190,0
|
|
20231109,165400,475607910,4190,4190,4190,4190,0
|
|
20231109,165300,475607910,4190,4190,4190,4190,0
|
|
20231109,165200,475607910,4190,4190,4190,4190,0
|
|
20231109,165100,475607910,4190,4190,4190,4190,0
|
|
20231109,165000,475607910,4190,4190,4190,4190,0
|
|
20231109,164900,475607910,4190,4190,4190,4190,0
|
|
20231109,164800,475607910,4190,4190,4190,4190,0
|
|
20231109,164700,475607910,4190,4190,4190,4190,0
|
|
20231109,164600,475607910,4190,4190,4190,4190,0
|
|
20231109,164500,475607910,4190,4190,4190,4190,0
|
|
20231109,164400,475607910,4190,4190,4190,4190,0
|
|
20231109,164300,475607910,4190,4190,4190,4190,0
|
|
20231109,164200,475607910,4190,4190,4190,4190,0
|
|
20231109,164100,475607910,4190,4190,4190,4190,0
|
|
20231109,164000,475607910,4190,4190,4190,4190,0
|
|
20231109,163900,475607910,4190,4190,4190,4190,0
|
|
20231109,163800,475607910,4190,4190,4190,4190,2259
|
|
20231109,163700,475607910,4190,4190,4190,4190,0
|
|
20231109,163600,475607910,4190,4190,4190,4190,0
|
|
20231109,163500,475607910,4190,4190,4190,4190,0
|
|
20231109,163400,475607910,4190,4190,4190,4190,0
|
|
20231109,163300,475607910,4190,4190,4190,4190,0
|
|
20231109,163200,475607910,4190,4190,4190,4190,0
|
|
20231109,163100,475607910,4190,4190,4190,4190,0
|
|
20231109,163000,475607910,4190,4190,4190,4190,0
|
|
20231109,162900,475607910,4190,4190,4190,4190,0
|
|
20231109,162800,475607910,4190,4190,4190,4190,0
|
|
20231109,162700,475607910,4190,4190,4190,4190,0
|
|
20231109,162600,475607910,4190,4190,4190,4190,0
|
|
20231109,162500,475607910,4190,4190,4190,4190,0
|
|
20231109,162400,475607910,4190,4190,4190,4190,0
|
|
20231109,162300,475607910,4190,4190,4190,4190,0
|
|
20231109,162200,475607910,4190,4190,4190,4190,0
|
|
20231109,162100,475607910,4190,4190,4190,4190,0
|
|
20231109,162000,475607910,4190,4190,4190,4190,0
|
|
20231109,161900,475607910,4190,4190,4190,4190,0
|
|
20231109,161800,475607910,4190,4190,4190,4190,0
|
|
20231109,161700,475607910,4190,4190,4190,4190,0
|
|
20231109,161600,475607910,4190,4190,4190,4190,0
|
|
20231109,161500,475607910,4190,4190,4190,4190,0
|
|
20231109,161400,475607910,4190,4190,4190,4190,0
|
|
20231109,161300,475607910,4190,4190,4190,4190,0
|
|
20231109,161200,475607910,4190,4190,4190,4190,0
|
|
20231109,161100,475607910,4190,4190,4190,4190,0
|
|
20231109,161000,475607910,4190,4190,4190,4190,0
|
|
20231109,160900,475607910,4190,4190,4190,4190,0
|
|
20231109,160800,475607910,4190,4190,4190,4190,2259
|
|
20231109,160700,475607910,4190,4190,4190,4190,0
|
|
20231109,160600,475607910,4190,4190,4190,4190,0
|
|
20231109,160500,475607910,4190,4190,4190,4190,0
|
|
20231109,160400,475607910,4190,4190,4190,4190,0
|
|
20231109,160300,475607910,4190,4190,4190,4190,0
|
|
20231109,160200,475607910,4190,4190,4190,4190,0
|
|
20231109,160100,475607910,4190,4190,4190,4190,0
|
|
20231109,160000,475607910,4190,4190,4190,4190,0
|
|
20231109,155900,475607910,4190,4190,4190,4190,0
|
|
20231109,155800,475607910,4190,4190,4190,4190,0
|
|
20231109,155700,475607910,4190,4190,4190,4190,0
|
|
20231109,155600,475607910,4190,4190,4190,4190,0
|
|
20231109,155500,475607910,4190,4190,4190,4190,0
|
|
20231109,155400,475607910,4190,4190,4190,4190,0
|
|
20231109,155300,475607910,4190,4190,4190,4190,0
|
|
20231109,155200,475607910,4190,4190,4190,4190,0
|
|
20231109,155100,475607910,4190,4190,4190,4190,0
|
|
20231109,155000,475607910,4190,4190,4190,4190,0
|
|
20231109,154900,475607910,4190,4190,4190,4190,0
|
|
20231109,154800,475607910,4190,4190,4190,4190,0
|
|
20231109,154700,475607910,4190,4190,4190,4190,0
|
|
20231109,154600,475607910,4190,4190,4190,4190,0
|
|
20231109,154500,475607910,4190,4190,4190,4190,0
|
|
20231109,154400,475607910,4190,4190,4190,4190,0
|
|
20231109,154300,475607910,4190,4190,4190,4190,0
|
|
20231109,154200,475607910,4190,4190,4190,4190,0
|
|
20231109,154100,475607910,4190,4190,4190,4190,0
|
|
20231109,154000,475607910,4190,4190,4190,4190,0
|
|
20231109,153900,475607910,4190,4190,4190,4190,0
|
|
20231109,153800,475607910,4190,4190,4190,4190,2259
|
|
20231109,153700,475607910,4190,4190,4190,4190,0
|
|
20231109,153600,475607910,4190,4190,4190,4190,0
|
|
20231109,153500,475607910,4190,4190,4190,4190,0
|
|
20231109,153400,475607910,4190,4190,4190,4190,0
|
|
20231109,153300,475607910,4190,4190,4190,4190,0
|
|
20231109,153200,475607910,4190,4190,4190,4190,0
|
|
20231109,153100,475607910,4190,4190,4190,4190,0
|
|
20231109,153000,475607910,4190,4190,4190,4190,2259
|
|
20231109,152900,466142700,4195,4195,4195,4195,0
|
|
20231109,152800,466142700,4195,4195,4195,4195,0
|
|
20231109,152700,466142700,4195,4195,4195,4195,0
|
|
20231109,152600,466142700,4195,4195,4195,4195,0
|
|
20231109,152500,466142700,4195,4195,4195,4195,0
|
|
20231109,152400,466142700,4195,4195,4195,4195,0
|
|
20231109,152300,466142700,4195,4195,4195,4195,0
|
|
20231109,152200,466142700,4195,4195,4195,4195,0
|
|
20231109,152100,466142700,4195,4195,4195,4195,0
|
|
20231109,152000,466142700,4195,4195,4195,4195,0
|
|
20231109,151900,466142700,4195,4190,4195,4190,345
|
|
20231109,151800,464695705,4190,4185,4190,4185,80
|
|
20231109,151700,464360880,4180,4195,4195,4180,482
|
|
20231109,151600,462343820,4195,4185,4195,4185,856
|
|
20231109,151500,458761440,4195,4185,4195,4185,268
|
|
20231109,151400,457639835,4185,4190,4190,4185,300
|
|
20231109,151300,456382890,4190,4190,4195,4190,62
|
|
20231109,151200,456123100,4190,4190,4190,4190,15
|
|
20231109,151100,456060250,4190,4190,4190,4190,22
|
|
20231109,151000,455968070,4190,4185,4190,4185,299
|
|
20231109,150900,454715285,4185,4185,4185,4185,10
|
|
20231109,150800,454673435,4185,4190,4190,4185,393
|
|
20231109,150700,453026795,4190,4190,4190,4190,20
|
|
20231109,150600,452942995,4190,4190,4190,4190,55
|
|
20231109,150500,452712545,4190,4190,4190,4190,10
|
|
20231109,150400,452670645,4190,4190,4190,4190,10
|
|
20231109,150300,452628745,4190,4190,4190,4190,25
|
|
20231109,150200,452523995,4190,4190,4190,4190,10
|
|
20231109,150100,452482095,4190,4195,4195,4190,54
|
|
20231109,150000,452255590,4195,4200,4200,4180,10455
|
|
20231109,145900,408495370,4200,4200,4200,4200,10
|
|
20231109,145800,408453370,4200,4200,4205,4200,96
|
|
20231109,145700,408050165,4195,4200,4200,4195,162
|
|
20231109,145600,407370065,4200,4195,4200,4195,8
|
|
20231109,145500,407336490,4195,4200,4200,4195,256
|
|
20231109,145400,406262420,4195,4200,4200,4195,589
|
|
20231109,145300,403788670,4200,4205,4205,4200,543
|
|
20231109,145200,401505615,4200,4200,4200,4200,8
|
|
20231109,145100,401472015,4200,4195,4200,4195,10
|
|
20231109,145000,401430040,4200,4195,4200,4195,8
|
|
20231109,144900,401396465,4195,4195,4195,4195,28
|
|
20231109,144800,401279005,4200,4195,4200,4195,8
|
|
20231109,144700,401245430,4195,4195,4195,4195,12
|
|
20231109,144600,401195090,4195,4195,4195,4195,5
|
|
20231109,144500,401174115,4205,4200,4205,4200,7
|
|
20231109,144400,401144705,4200,4200,4205,4195,228
|
|
20231109,144300,400187875,4205,4200,4205,4200,32
|
|
20231109,144200,400053465,4205,4200,4205,4200,133
|
|
20231109,144100,399494225,4200,4205,4205,4200,41
|
|
20231109,144000,399322010,4205,4200,4210,4200,85
|
|
20231109,143900,398964510,4195,4200,4205,4195,223
|
|
20231109,143800,398028250,4200,4205,4205,4200,86
|
|
20231109,143700,397667015,4200,4200,4200,4200,42
|
|
20231109,143600,397490615,4200,4200,4205,4200,72
|
|
20231109,143500,397188170,4200,4200,4200,4195,144
|
|
20231109,143400,396584045,4200,4200,4200,4200,117
|
|
20231109,143300,396092645,4200,4200,4200,4200,194
|
|
20231109,143200,395277845,4200,4205,4205,4200,399
|
|
20231109,143100,393601330,4205,4205,4205,4205,93
|
|
20231109,143000,393210265,4205,4205,4205,4205,121
|
|
20231109,142900,392701460,4205,4205,4205,4205,10
|
|
20231109,142800,392659410,4210,4205,4210,4205,8
|
|
20231109,142700,392625755,4205,4205,4205,4205,5
|
|
20231109,142600,392604730,4205,4210,4210,4205,30
|
|
20231109,142500,392478480,4210,4205,4210,4205,16
|
|
20231109,142400,392411145,4205,4205,4205,4205,8
|
|
20231109,142300,392377505,4205,4210,4215,4205,9
|
|
20231109,142200,392339635,4205,4215,4215,4205,174
|
|
20231109,142100,391606295,4220,4220,4220,4220,0
|
|
20231109,142000,391606295,4220,4220,4220,4220,0
|
|
20231109,141900,391606295,4220,4220,4220,4220,11
|
|
20231109,141800,391559875,4215,4215,4215,4215,0
|
|
20231109,141700,391559875,4215,4215,4215,4215,100
|
|
20231109,141600,391138375,4215,4215,4215,4215,0
|
|
20231109,141500,391138375,4215,4215,4215,4215,108
|
|
20231109,141400,390683155,4215,4215,4215,4215,0
|
|
20231109,141300,390683155,4215,4215,4215,4215,0
|
|
20231109,141200,390683155,4215,4215,4215,4215,251
|
|
20231109,141100,389625190,4210,4210,4210,4210,0
|
|
20231109,141000,389625190,4210,4210,4210,4210,0
|
|
20231109,140900,389625190,4210,4210,4210,4210,2
|
|
20231109,140800,389616770,4210,4210,4210,4210,501
|
|
20231109,140700,387507560,4210,4210,4210,4210,0
|
|
20231109,140600,387507560,4210,4210,4210,4210,0
|
|
20231109,140500,387507560,4210,4210,4210,4210,0
|
|
20231109,140400,387507560,4210,4205,4210,4205,1219
|
|
20231109,140300,382375635,4200,4200,4200,4200,0
|
|
20231109,140200,382375635,4200,4200,4200,4200,871
|
|
20231109,140100,378717435,4200,4200,4200,4200,0
|
|
20231109,140000,378717435,4200,4200,4200,4200,10
|
|
20231109,135900,378675435,4195,4195,4195,4195,0
|
|
20231109,135800,378675435,4195,4195,4195,4195,0
|
|
20231109,135700,378675435,4195,4195,4195,4195,2
|
|
20231109,135600,378667045,4195,4195,4195,4195,117
|
|
20231109,135500,378176230,4195,4195,4195,4195,53
|
|
20231109,135400,377953895,4195,4195,4195,4195,0
|
|
20231109,135300,377953895,4195,4195,4195,4195,447
|
|
20231109,135200,376078730,4200,4200,4200,4200,0
|
|
20231109,135100,376078730,4200,4195,4200,4195,245
|
|
20231109,135000,375050900,4200,4200,4200,4200,459
|
|
20231109,134900,373123100,4200,4200,4200,4200,0
|
|
20231109,134800,373123100,4200,4205,4205,4200,2529
|
|
20231109,134700,362496265,4205,4205,4205,4205,21
|
|
20231109,134600,362407960,4205,4205,4205,4205,0
|
|
20231109,134500,362407960,4205,4210,4210,4205,201
|
|
20231109,134400,361561755,4210,4210,4210,4210,4266
|
|
20231109,134300,343601895,4210,4210,4210,4210,21
|
|
20231109,134200,343513485,4210,4210,4210,4210,0
|
|
20231109,134100,343513485,4210,4210,4210,4210,0
|
|
20231109,134000,343513485,4210,4210,4210,4210,21
|
|
20231109,133900,343425075,4215,4215,4215,4215,0
|
|
20231109,133800,343425075,4215,4215,4215,4215,17
|
|
20231109,133700,343353420,4220,4220,4220,4220,5
|
|
20231109,133600,343332320,4220,4220,4220,4220,14
|
|
20231109,133500,343273240,4215,4215,4215,4215,0
|
|
20231109,133400,343273240,4215,4215,4215,4215,149
|
|
20231109,133300,342645205,4215,4215,4215,4210,687
|
|
20231109,133200,339750565,4220,4220,4220,4220,0
|
|
20231109,133100,339750565,4220,4225,4225,4220,259
|
|
20231109,133000,338657245,4220,4220,4220,4220,31
|
|
20231109,132900,338526425,4220,4220,4220,4220,134
|
|
20231109,132800,337960945,4220,4220,4220,4220,0
|
|
20231109,132700,337960945,4220,4220,4220,4220,72
|
|
20231109,132600,337657105,4225,4225,4225,4225,10
|
|
20231109,132500,337614855,4220,4220,4220,4220,348
|
|
20231109,132400,336146295,4215,4210,4220,4210,427
|
|
20231109,132300,334346630,4210,4215,4215,4210,239
|
|
20231109,132200,333339350,4215,4215,4215,4215,15
|
|
20231109,132100,333276125,4210,4210,4210,4210,50
|
|
20231109,132000,333065625,4210,4210,4210,4210,21
|
|
20231109,131900,332977215,4210,4210,4210,4210,0
|
|
20231109,131800,332977215,4210,4210,4210,4210,0
|
|
20231109,131700,332977215,4210,4210,4210,4210,0
|
|
20231109,131600,332977215,4210,4210,4210,4210,1
|
|
20231109,131500,332973005,4215,4215,4215,4215,18
|
|
20231109,131400,332897135,4210,4210,4210,4210,0
|
|
20231109,131300,332897135,4210,4205,4210,4205,970
|
|
20231109,131200,328815480,4200,4200,4200,4200,0
|
|
20231109,131100,328815480,4200,4200,4200,4200,0
|
|
20231109,131000,328815480,4200,4200,4200,4200,21
|
|
20231109,130900,328727280,4205,4200,4205,4200,1056
|
|
20231109,130800,324287050,4205,4205,4205,4205,502
|
|
20231109,130700,322176140,4200,4200,4200,4200,21
|
|
20231109,130600,322087940,4205,4205,4205,4205,2
|
|
20231109,130500,322079530,4205,4205,4210,4205,53
|
|
20231109,130400,321856660,4205,4205,4205,4205,123
|
|
20231109,130300,321339445,4210,4210,4210,4210,0
|
|
20231109,130200,321339445,4210,4200,4210,4200,314
|
|
20231109,130100,320018870,4200,4200,4200,4200,36
|
|
20231109,130000,319867670,4200,4200,4200,4200,0
|
|
20231109,125900,319867670,4200,4205,4205,4200,123
|
|
20231109,125800,319350560,4205,4205,4205,4205,472
|
|
20231109,125700,317365800,4205,4205,4205,4205,0
|
|
20231109,125600,317365800,4205,4205,4205,4205,0
|
|
20231109,125500,317365800,4205,4205,4205,4205,32
|
|
20231109,125400,317231240,4205,4205,4205,4205,0
|
|
20231109,125300,317231240,4205,4205,4205,4205,0
|
|
20231109,125200,317231240,4205,4205,4205,4205,0
|
|
20231109,125100,317231240,4205,4205,4205,4205,0
|
|
20231109,125000,317231240,4205,4205,4205,4205,6
|
|
20231109,124900,317206010,4205,4205,4205,4205,0
|
|
20231109,124800,317206010,4205,4205,4205,4205,0
|
|
20231109,124700,317206010,4205,4205,4205,4205,0
|
|
20231109,124600,317206010,4205,4205,4205,4205,5
|
|
20231109,124500,317184985,4205,4205,4205,4205,21
|
|
20231109,124400,317096680,4205,4200,4205,4200,177
|
|
20231109,124300,316353255,4200,4200,4200,4200,21
|
|
20231109,124200,316265055,4200,4195,4200,4195,4
|
|
20231109,124100,316248260,4195,4195,4200,4195,22
|
|
20231109,124000,316155955,4190,4190,4190,4190,0
|
|
20231109,123900,316155955,4190,4190,4190,4190,0
|
|
20231109,123800,316155955,4190,4190,4190,4190,0
|
|
20231109,123700,316155955,4190,4195,4195,4190,1207
|
|
20231109,123600,311098415,4195,4190,4195,4190,160
|
|
20231109,123500,310427720,4190,4190,4190,4190,110
|
|
20231109,123400,309966820,4190,4185,4190,4185,26
|
|
20231109,123300,309857985,4185,4185,4185,4185,0
|
|
20231109,123200,309857985,4185,4185,4185,4185,0
|
|
20231109,123100,309857985,4185,4190,4190,4185,62
|
|
20231109,123000,309598490,4190,4190,4190,4190,9
|
|
20231109,122900,309560780,4190,4190,4190,4190,141
|
|
20231109,122800,308969990,4190,4190,4190,4190,0
|
|
20231109,122700,308969990,4190,4190,4190,4190,50
|
|
20231109,122600,308760490,4190,4190,4190,4190,0
|
|
20231109,122500,308760490,4190,4190,4190,4190,321
|
|
20231109,122400,307415500,4190,4190,4190,4190,105
|
|
20231109,122300,306975550,4190,4190,4190,4190,0
|
|
20231109,122200,306975550,4190,4190,4190,4190,2
|
|
20231109,122100,306967170,4185,4185,4185,4185,0
|
|
20231109,122000,306967170,4185,4185,4185,4185,21
|
|
20231109,121900,306879285,4185,4185,4185,4185,0
|
|
20231109,121800,306879285,4185,4185,4185,4185,1
|
|
20231109,121700,306875100,4185,4185,4185,4185,21
|
|
20231109,121600,306787215,4185,4185,4185,4185,9
|
|
20231109,121500,306749550,4185,4185,4185,4185,0
|
|
20231109,121400,306749550,4185,4185,4185,4185,501
|
|
20231109,121300,304652865,4185,4185,4185,4185,820
|
|
20231109,121200,301221165,4180,4185,4185,4180,5
|
|
20231109,121100,301200255,4180,4185,4185,4180,2938
|
|
20231109,121000,288907225,4185,4195,4195,4185,19
|
|
20231109,120900,288827630,4195,4185,4195,4185,267
|
|
20231109,120800,287709755,4185,4185,4185,4185,21
|
|
20231109,120700,287621870,4190,4195,4195,4190,736
|
|
20231109,120600,284538025,4195,4195,4195,4195,1
|
|
20231109,120500,284533830,4200,4200,4200,4200,0
|
|
20231109,120400,284533830,4200,4200,4200,4200,50
|
|
20231109,120300,284323830,4200,4200,4200,4195,2916
|
|
20231109,120200,272078095,4200,4205,4205,4200,24
|
|
20231109,120100,271977280,4205,4205,4205,4205,0
|
|
20231109,120000,271977280,4205,4205,4205,4205,697
|
|
20231109,115900,269046395,4205,4205,4205,4205,0
|
|
20231109,115800,269046395,4205,4205,4205,4205,0
|
|
20231109,115700,269046395,4205,4210,4210,4205,23
|
|
20231109,115600,268949670,4210,4210,4210,4210,4
|
|
20231109,115500,268932830,4210,4210,4210,4210,8
|
|
20231109,115400,268899150,4210,4210,4210,4210,2
|
|
20231109,115300,268890730,4210,4210,4210,4210,4
|
|
20231109,115200,268873890,4210,4205,4210,4205,120
|
|
20231109,115100,268368745,4205,4205,4205,4205,21
|
|
20231109,115000,268280440,4205,4205,4205,4205,150
|
|
20231109,114900,267649690,4205,4205,4205,4205,0
|
|
20231109,114800,267649690,4205,4205,4205,4205,2
|
|
20231109,114700,267641280,4210,4210,4210,4210,720
|
|
20231109,114600,264610080,4205,4205,4205,4205,50
|
|
20231109,114500,264399830,4205,4205,4205,4205,0
|
|
20231109,114400,264399830,4205,4205,4205,4205,21
|
|
20231109,114300,264311525,4205,4205,4205,4205,0
|
|
20231109,114200,264311525,4205,4205,4205,4205,10
|
|
20231109,114100,264269475,4205,4205,4205,4205,21
|
|
20231109,114000,264181170,4215,4215,4215,4215,2
|
|
20231109,113900,264172740,4215,4210,4215,4210,80
|
|
20231109,113800,263835610,4210,4210,4210,4210,0
|
|
20231109,113700,263835610,4210,4210,4210,4210,0
|
|
20231109,113600,263835610,4210,4210,4210,4210,20
|
|
20231109,113500,263751410,4220,4220,4220,4220,0
|
|
20231109,113400,263751410,4220,4220,4220,4220,0
|
|
20231109,113300,263751410,4220,4220,4220,4220,2
|
|
20231109,113200,263742970,4200,4210,4210,4200,44
|
|
20231109,113100,263558150,4205,4220,4220,4205,3
|
|
20231109,113000,263545505,4205,4205,4205,4205,412
|
|
20231109,112900,261813045,4205,4205,4205,4205,0
|
|
20231109,112800,261813045,4205,4205,4205,4205,147
|
|
20231109,112700,261194910,4205,4205,4205,4205,0
|
|
20231109,112600,261194910,4205,4205,4205,4205,1
|
|
20231109,112500,261190705,4205,4205,4205,4205,21
|
|
20231109,112400,261102400,4210,4210,4210,4210,0
|
|
20231109,112300,261102400,4210,4215,4215,4210,1924
|
|
20231109,112200,253002350,4215,4215,4215,4215,199
|
|
20231109,112100,252163565,4220,4215,4220,4215,30
|
|
20231109,112000,252037020,4210,4210,4210,4210,558
|
|
20231109,111900,249687840,4215,4215,4220,4215,513
|
|
20231109,111800,247525540,4220,4230,4230,4220,536
|
|
20231109,111700,245262395,4235,4235,4235,4235,10
|
|
20231109,111600,245220045,4235,4235,4235,4235,36
|
|
20231109,111500,245067585,4230,4235,4235,4230,127
|
|
20231109,111400,244530330,4230,4230,4230,4230,231
|
|
20231109,111300,243553200,4230,4230,4230,4225,71
|
|
20231109,111200,243252880,4225,4225,4230,4225,122
|
|
20231109,111100,242737370,4220,4220,4220,4220,161
|
|
20231109,111000,242057950,4220,4220,4220,4220,520
|
|
20231109,110900,239863550,4215,4215,4215,4215,21
|
|
20231109,110800,239775035,4215,4215,4215,4215,0
|
|
20231109,110700,239775035,4215,4210,4215,4210,705
|
|
20231109,110600,236803565,4215,4215,4215,4215,23
|
|
20231109,110500,236706620,4215,4215,4215,4210,1015
|
|
20231109,110400,232428895,4215,4215,4215,4215,12
|
|
20231109,110300,232378315,4210,4210,4210,4210,21
|
|
20231109,110200,232289905,4210,4210,4210,4210,0
|
|
20231109,110100,232289905,4210,4210,4210,4210,59
|
|
20231109,110000,232041515,4220,4210,4220,4210,36
|
|
20231109,105900,231889795,4215,4210,4215,4210,9
|
|
20231109,105800,231851890,4230,4230,4230,4230,6
|
|
20231109,105700,231826510,4230,4230,4230,4230,23
|
|
20231109,105600,231729220,4230,4230,4230,4230,0
|
|
20231109,105500,231729220,4230,4210,4230,4185,1002
|
|
20231109,105400,227526705,4215,4215,4215,4215,0
|
|
20231109,105300,227526705,4215,4230,4230,4215,700
|
|
20231109,105200,224575740,4240,4230,4240,4230,595
|
|
20231109,105100,222057890,4230,4230,4230,4230,75
|
|
20231109,105000,221740640,4240,4240,4240,4240,0
|
|
20231109,104900,221740640,4240,4240,4240,4215,73
|
|
20231109,104800,221432420,4240,4235,4240,4235,9
|
|
20231109,104700,221394280,4200,4225,4250,4190,2050
|
|
20231109,104600,212727785,4225,4225,4225,4225,0
|
|
20231109,104500,212727785,4225,4225,4225,4225,18
|
|
20231109,104400,212651735,4225,4225,4225,4225,432
|
|
20231109,104300,210826535,4240,4240,4240,4235,60
|
|
20231109,104200,210572145,4240,4240,4240,4240,0
|
|
20231109,104100,210572145,4240,4240,4240,4240,0
|
|
20231109,104000,210572145,4240,4240,4240,4240,0
|
|
20231109,103900,210572145,4240,4240,4240,4240,0
|
|
20231109,103800,210572145,4240,4235,4240,4235,13
|
|
20231109,103700,210517035,4235,4230,4235,4230,429
|
|
20231109,103600,208701855,4235,4235,4235,4235,0
|
|
20231109,103500,208701855,4235,4225,4235,4225,82
|
|
20231109,103400,208355095,4225,4215,4230,4215,1476
|
|
20231109,103300,202126620,4215,4215,4220,4215,69
|
|
20231109,103200,201835765,4220,4205,4220,4205,915
|
|
20231109,103100,197983455,4205,4205,4205,4200,50
|
|
20231109,103000,197773225,4205,4200,4205,4200,926
|
|
20231109,102900,193883950,4200,4195,4200,4195,5
|
|
20231109,102800,193862970,4185,4195,4195,4185,61
|
|
20231109,102700,193607085,4195,4195,4195,4195,10
|
|
20231109,102600,193565135,4185,4185,4185,4180,465
|
|
20231109,102500,191619510,4190,4190,4190,4185,203
|
|
20231109,102400,190769010,4195,4200,4200,4195,27
|
|
20231109,102300,190655715,4200,4205,4205,4200,4
|
|
20231109,102200,190638900,4205,4200,4205,4200,10
|
|
20231109,102100,190596875,4195,4190,4195,4190,405
|
|
20231109,102000,188899575,4185,4185,4185,4185,128
|
|
20231109,101900,188363895,4190,4190,4190,4190,36
|
|
20231109,101800,188213055,4190,4190,4190,4190,100
|
|
20231109,101700,187794055,4195,4195,4195,4195,0
|
|
20231109,101600,187794055,4195,4195,4195,4195,0
|
|
20231109,101500,187794055,4195,4185,4195,4185,30
|
|
20231109,101400,187668465,4195,4195,4195,4195,50
|
|
20231109,101300,187458715,4185,4190,4190,4185,128
|
|
20231109,101200,186922775,4190,4205,4205,4190,436
|
|
20231109,101100,185091720,4205,4205,4205,4205,65
|
|
20231109,101000,184818395,4205,4205,4205,4205,0
|
|
20231109,100900,184818395,4205,4205,4205,4205,0
|
|
20231109,100800,184818395,4205,4185,4205,4180,2006
|
|
20231109,100700,176423420,4190,4205,4205,4190,110
|
|
20231109,100600,175962370,4205,4205,4205,4205,50
|
|
20231109,100500,175752120,4210,4210,4210,4210,0
|
|
20231109,100400,175752120,4210,4210,4210,4210,0
|
|
20231109,100300,175752120,4210,4210,4210,4210,0
|
|
20231109,100200,175752120,4210,4210,4210,4210,0
|
|
20231109,100100,175752120,4210,4210,4210,4210,0
|
|
20231109,100000,175752120,4210,4175,4210,4175,1064
|
|
20231109,095900,171309570,4175,4175,4175,4175,3233
|
|
20231109,095800,157811795,4180,4180,4180,4180,1229
|
|
20231109,095700,152674575,4180,4180,4180,4180,62
|
|
20231109,095600,152415415,4180,4190,4190,4180,2319
|
|
20231109,095500,142718425,4185,4185,4185,4185,450
|
|
20231109,095400,140835175,4185,4185,4185,4185,0
|
|
20231109,095300,140835175,4185,4185,4190,4185,652
|
|
20231109,095200,138106550,4190,4205,4205,4190,811
|
|
20231109,095100,134707590,4210,4210,4210,4210,4
|
|
20231109,095000,134690750,4210,4200,4210,4200,813
|
|
20231109,094900,131276050,4220,4220,4220,4220,10
|
|
20231109,094800,131233850,4220,4200,4220,4200,171
|
|
20231109,094700,130515630,4190,4190,4190,4190,26
|
|
20231109,094600,130406690,4205,4205,4205,4205,469
|
|
20231109,094500,128434545,4220,4220,4220,4220,0
|
|
20231109,094400,128434545,4220,4205,4220,4205,1098
|
|
20231109,094300,123805285,4190,4190,4190,4190,0
|
|
20231109,094200,123805285,4190,4190,4190,4180,2467
|
|
20231109,094100,113486925,4195,4210,4210,4195,340
|
|
20231109,094000,112059115,4210,4215,4215,4210,1227
|
|
20231109,093900,106889040,4215,4220,4230,4215,685
|
|
20231109,093800,103998925,4220,4220,4220,4220,9
|
|
20231109,093700,103960945,4220,4220,4220,4220,1
|
|
20231109,093600,103956725,4220,4215,4220,4215,2
|
|
20231109,093500,103948290,4210,4210,4220,4210,14
|
|
20231109,093400,103889340,4210,4210,4215,4210,311
|
|
20231109,093300,102580025,4215,4220,4220,4215,13
|
|
20231109,093200,102525190,4215,4210,4215,4210,37
|
|
20231109,093100,102369395,4210,4210,4210,4210,5
|
|
20231109,093000,102348345,4215,4210,4215,4210,827
|
|
20231109,092900,98864120,4215,4220,4220,4215,1539
|
|
20231109,092800,92377210,4230,4230,4230,4230,2577
|
|
20231109,092700,81476500,4235,4230,4235,4230,5
|
|
20231109,092600,81455345,4230,4225,4230,4225,1440
|
|
20231109,092500,75371070,4220,4215,4220,4215,412
|
|
20231109,092400,73634450,4215,4210,4215,4210,252
|
|
20231109,092300,72573505,4210,4210,4215,4210,43
|
|
20231109,092200,72392410,4215,4210,4215,4210,87
|
|
20231109,092100,72025955,4200,4220,4220,4200,102
|
|
20231109,092000,71597455,4225,4225,4225,4225,3005
|
|
20231109,091900,58901330,4225,4230,4240,4225,287
|
|
20231109,091800,57688320,4240,4230,4240,4230,159
|
|
20231109,091700,57015290,4235,4200,4235,4200,2587
|
|
20231109,091600,46088770,4185,4185,4185,4185,1000
|
|
20231109,091500,41903770,4195,4195,4195,4195,5
|
|
20231109,091400,41882795,4185,4185,4185,4185,0
|
|
20231109,091300,41882795,4185,4185,4185,4185,0
|
|
20231109,091200,41882795,4185,4200,4200,4185,9
|
|
20231109,091100,41845010,4180,4180,4180,4180,11
|
|
20231109,091000,41799030,4175,4175,4175,4170,2173
|
|
20231109,090900,32732395,4170,4175,4175,4170,558
|
|
20231109,090800,30404785,4175,4190,4190,4175,1612
|
|
20231109,090700,23662100,4190,4190,4190,4190,16
|
|
20231109,090600,23595060,4190,4195,4195,4185,1310
|
|
20231109,090500,18109030,4195,4210,4210,4195,806
|
|
20231109,090400,14720500,4230,4220,4230,4215,111
|
|
20231109,090300,14251020,4235,4235,4235,4235,50
|
|
20231109,090200,14039270,4235,4235,4235,4235,12
|
|
20231109,090100,13988450,4205,4245,4245,4205,1592
|
|
20231109,090000,7286200,4205,4185,4270,4185,1729
|