676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231103,201300,340970410,3195,3195,3195,3195,2302
|
|
20231103,201200,340970410,3195,3195,3195,3195,0
|
|
20231103,201100,340970410,3195,3195,3195,3195,0
|
|
20231103,201000,340970410,3195,3195,3195,3195,0
|
|
20231103,200900,340970410,3195,3195,3195,3195,0
|
|
20231103,200800,340970410,3195,3195,3195,3195,0
|
|
20231103,200700,340970410,3195,3195,3195,3195,0
|
|
20231103,200600,340970410,3195,3195,3195,3195,0
|
|
20231103,200500,340970410,3195,3195,3195,3195,0
|
|
20231103,200400,340970410,3195,3195,3195,3195,0
|
|
20231103,200300,340970410,3195,3195,3195,3195,0
|
|
20231103,200200,340970410,3195,3195,3195,3195,0
|
|
20231103,200100,340970410,3195,3195,3195,3195,0
|
|
20231103,200000,340970410,3195,3195,3195,3195,0
|
|
20231103,195900,340970410,3195,3195,3195,3195,0
|
|
20231103,195800,340970410,3195,3195,3195,3195,0
|
|
20231103,195700,340970410,3195,3195,3195,3195,0
|
|
20231103,195600,340970410,3195,3195,3195,3195,0
|
|
20231103,195500,340970410,3195,3195,3195,3195,0
|
|
20231103,195400,340970410,3195,3195,3195,3195,0
|
|
20231103,195300,340970410,3195,3195,3195,3195,0
|
|
20231103,195200,340970410,3195,3195,3195,3195,0
|
|
20231103,195100,340970410,3195,3195,3195,3195,0
|
|
20231103,195000,340970410,3195,3195,3195,3195,0
|
|
20231103,194900,340970410,3195,3195,3195,3195,0
|
|
20231103,194800,340970410,3195,3195,3195,3195,0
|
|
20231103,194700,340970410,3195,3195,3195,3195,0
|
|
20231103,194600,340970410,3195,3195,3195,3195,0
|
|
20231103,194500,340970410,3195,3195,3195,3195,0
|
|
20231103,194400,340970410,3195,3195,3195,3195,0
|
|
20231103,194300,340970410,3195,3195,3195,3195,2302
|
|
20231103,194200,340970410,3195,3195,3195,3195,0
|
|
20231103,194100,340970410,3195,3195,3195,3195,0
|
|
20231103,194000,340970410,3195,3195,3195,3195,0
|
|
20231103,193900,340970410,3195,3195,3195,3195,0
|
|
20231103,193800,340970410,3195,3195,3195,3195,0
|
|
20231103,193700,340970410,3195,3195,3195,3195,0
|
|
20231103,193600,340970410,3195,3195,3195,3195,0
|
|
20231103,193500,340970410,3195,3195,3195,3195,0
|
|
20231103,193400,340970410,3195,3195,3195,3195,0
|
|
20231103,193300,340970410,3195,3195,3195,3195,0
|
|
20231103,193200,340970410,3195,3195,3195,3195,0
|
|
20231103,193100,340970410,3195,3195,3195,3195,0
|
|
20231103,193000,340970410,3195,3195,3195,3195,0
|
|
20231103,192900,340970410,3195,3195,3195,3195,0
|
|
20231103,192800,340970410,3195,3195,3195,3195,0
|
|
20231103,192700,340970410,3195,3195,3195,3195,0
|
|
20231103,192600,340970410,3195,3195,3195,3195,0
|
|
20231103,192500,340970410,3195,3195,3195,3195,0
|
|
20231103,192400,340970410,3195,3195,3195,3195,0
|
|
20231103,192300,340970410,3195,3195,3195,3195,0
|
|
20231103,192200,340970410,3195,3195,3195,3195,0
|
|
20231103,192100,340970410,3195,3195,3195,3195,0
|
|
20231103,192000,340970410,3195,3195,3195,3195,0
|
|
20231103,191900,340970410,3195,3195,3195,3195,0
|
|
20231103,191800,340970410,3195,3195,3195,3195,0
|
|
20231103,191700,340970410,3195,3195,3195,3195,0
|
|
20231103,191600,340970410,3195,3195,3195,3195,0
|
|
20231103,191500,340970410,3195,3195,3195,3195,0
|
|
20231103,191400,340970410,3195,3195,3195,3195,0
|
|
20231103,191300,340970410,3195,3195,3195,3195,2302
|
|
20231103,191200,340970410,3195,3195,3195,3195,0
|
|
20231103,191100,340970410,3195,3195,3195,3195,0
|
|
20231103,191000,340970410,3195,3195,3195,3195,0
|
|
20231103,190900,340970410,3195,3195,3195,3195,0
|
|
20231103,190800,340970410,3195,3195,3195,3195,0
|
|
20231103,190700,340970410,3195,3195,3195,3195,0
|
|
20231103,190600,340970410,3195,3195,3195,3195,0
|
|
20231103,190500,340970410,3195,3195,3195,3195,0
|
|
20231103,190400,340970410,3195,3195,3195,3195,0
|
|
20231103,190300,340970410,3195,3195,3195,3195,0
|
|
20231103,190200,340970410,3195,3195,3195,3195,0
|
|
20231103,190100,340970410,3195,3195,3195,3195,0
|
|
20231103,190000,340970410,3195,3195,3195,3195,0
|
|
20231103,185900,340970410,3195,3195,3195,3195,0
|
|
20231103,185800,340970410,3195,3195,3195,3195,0
|
|
20231103,185700,340970410,3195,3195,3195,3195,0
|
|
20231103,185600,340970410,3195,3195,3195,3195,0
|
|
20231103,185500,340970410,3195,3195,3195,3195,0
|
|
20231103,185400,340970410,3195,3195,3195,3195,0
|
|
20231103,185300,340970410,3195,3195,3195,3195,0
|
|
20231103,185200,340970410,3195,3195,3195,3195,0
|
|
20231103,185100,340970410,3195,3195,3195,3195,0
|
|
20231103,185000,340970410,3195,3195,3195,3195,0
|
|
20231103,184900,340970410,3195,3195,3195,3195,0
|
|
20231103,184800,340970410,3195,3195,3195,3195,0
|
|
20231103,184700,340970410,3195,3195,3195,3195,0
|
|
20231103,184600,340970410,3195,3195,3195,3195,0
|
|
20231103,184500,340970410,3195,3195,3195,3195,0
|
|
20231103,184400,340970410,3195,3195,3195,3195,0
|
|
20231103,184300,340970410,3195,3195,3195,3195,2302
|
|
20231103,184200,340970410,3195,3195,3195,3195,0
|
|
20231103,184100,340970410,3195,3195,3195,3195,0
|
|
20231103,184000,340970410,3195,3195,3195,3195,0
|
|
20231103,183900,340970410,3195,3195,3195,3195,0
|
|
20231103,183800,340970410,3195,3195,3195,3195,0
|
|
20231103,183700,340970410,3195,3195,3195,3195,0
|
|
20231103,183600,340970410,3195,3195,3195,3195,0
|
|
20231103,183500,340970410,3195,3195,3195,3195,0
|
|
20231103,183400,340970410,3195,3195,3195,3195,0
|
|
20231103,183300,340970410,3195,3195,3195,3195,0
|
|
20231103,183200,340970410,3195,3195,3195,3195,0
|
|
20231103,183100,340970410,3195,3195,3195,3195,0
|
|
20231103,183000,340970410,3195,3195,3195,3195,0
|
|
20231103,182900,340970410,3195,3195,3195,3195,0
|
|
20231103,182800,340970410,3195,3195,3195,3195,0
|
|
20231103,182700,340970410,3195,3195,3195,3195,0
|
|
20231103,182600,340970410,3195,3195,3195,3195,0
|
|
20231103,182500,340970410,3195,3195,3195,3195,0
|
|
20231103,182400,340970410,3195,3195,3195,3195,0
|
|
20231103,182300,340970410,3195,3195,3195,3195,0
|
|
20231103,182200,340970410,3195,3195,3195,3195,0
|
|
20231103,182100,340970410,3195,3195,3195,3195,0
|
|
20231103,182000,340970410,3195,3195,3195,3195,0
|
|
20231103,181900,340970410,3195,3195,3195,3195,0
|
|
20231103,181800,340970410,3195,3195,3195,3195,0
|
|
20231103,181700,340970410,3195,3195,3195,3195,0
|
|
20231103,181600,340970410,3195,3195,3195,3195,0
|
|
20231103,181500,340970410,3195,3195,3195,3195,0
|
|
20231103,181400,340970410,3195,3195,3195,3195,0
|
|
20231103,181300,340970410,3195,3195,3195,3195,2302
|
|
20231103,181200,340970410,3195,3195,3195,3195,0
|
|
20231103,181100,340970410,3195,3195,3195,3195,0
|
|
20231103,181000,340970410,3195,3195,3195,3195,0
|
|
20231103,180900,340970410,3195,3195,3195,3195,0
|
|
20231103,180800,340970410,3195,3195,3195,3195,0
|
|
20231103,180700,340970410,3195,3195,3195,3195,0
|
|
20231103,180600,340970410,3195,3195,3195,3195,0
|
|
20231103,180500,340970410,3195,3195,3195,3195,0
|
|
20231103,180400,340970410,3195,3195,3195,3195,0
|
|
20231103,180300,340970410,3195,3195,3195,3195,0
|
|
20231103,180200,340970410,3195,3195,3195,3195,0
|
|
20231103,180100,340970410,3195,3195,3195,3195,0
|
|
20231103,180000,340970410,3195,3195,3195,3195,0
|
|
20231103,175900,340970410,3195,3195,3195,3195,0
|
|
20231103,175800,340970410,3195,3195,3195,3195,0
|
|
20231103,175700,340970410,3195,3195,3195,3195,0
|
|
20231103,175600,340970410,3195,3195,3195,3195,0
|
|
20231103,175500,340970410,3195,3195,3195,3195,0
|
|
20231103,175400,340970410,3195,3195,3195,3195,0
|
|
20231103,175300,340970410,3195,3195,3195,3195,0
|
|
20231103,175200,340970410,3195,3195,3195,3195,0
|
|
20231103,175100,340970410,3195,3195,3195,3195,0
|
|
20231103,175000,340970410,3195,3195,3195,3195,0
|
|
20231103,174900,340970410,3195,3195,3195,3195,0
|
|
20231103,174800,340970410,3195,3195,3195,3195,0
|
|
20231103,174700,340970410,3195,3195,3195,3195,0
|
|
20231103,174600,340970410,3195,3195,3195,3195,0
|
|
20231103,174500,340970410,3195,3195,3195,3195,0
|
|
20231103,174400,340970410,3195,3195,3195,3195,0
|
|
20231103,174300,340970410,3195,3195,3195,3195,2302
|
|
20231103,174200,340970410,3195,3195,3195,3195,0
|
|
20231103,174100,340970410,3195,3195,3195,3195,0
|
|
20231103,174000,340970410,3195,3195,3195,3195,0
|
|
20231103,173900,340970410,3195,3195,3195,3195,0
|
|
20231103,173800,340970410,3195,3195,3195,3195,0
|
|
20231103,173700,340970410,3195,3195,3195,3195,0
|
|
20231103,173600,340970410,3195,3195,3195,3195,0
|
|
20231103,173500,340970410,3195,3195,3195,3195,0
|
|
20231103,173400,340970410,3195,3195,3195,3195,0
|
|
20231103,173300,340970410,3195,3195,3195,3195,0
|
|
20231103,173200,340970410,3195,3195,3195,3195,0
|
|
20231103,173100,340970410,3195,3195,3195,3195,0
|
|
20231103,173000,340970410,3195,3195,3195,3195,0
|
|
20231103,172900,340970410,3195,3195,3195,3195,0
|
|
20231103,172800,340970410,3195,3195,3195,3195,0
|
|
20231103,172700,340970410,3195,3195,3195,3195,0
|
|
20231103,172600,340970410,3195,3195,3195,3195,0
|
|
20231103,172500,340970410,3195,3195,3195,3195,0
|
|
20231103,172400,340970410,3195,3195,3195,3195,0
|
|
20231103,172300,340970410,3195,3195,3195,3195,0
|
|
20231103,172200,340970410,3195,3195,3195,3195,0
|
|
20231103,172100,340970410,3195,3195,3195,3195,0
|
|
20231103,172000,340970410,3195,3195,3195,3195,0
|
|
20231103,171900,340970410,3195,3195,3195,3195,0
|
|
20231103,171800,340970410,3195,3195,3195,3195,0
|
|
20231103,171700,340970410,3195,3195,3195,3195,0
|
|
20231103,171600,340970410,3195,3195,3195,3195,0
|
|
20231103,171500,340970410,3195,3195,3195,3195,0
|
|
20231103,171400,340970410,3195,3195,3195,3195,0
|
|
20231103,171300,340970410,3195,3195,3195,3195,2302
|
|
20231103,171200,340970410,3195,3195,3195,3195,0
|
|
20231103,171100,340970410,3195,3195,3195,3195,0
|
|
20231103,171000,340970410,3195,3195,3195,3195,0
|
|
20231103,170900,340970410,3195,3195,3195,3195,0
|
|
20231103,170800,340970410,3195,3195,3195,3195,0
|
|
20231103,170700,340970410,3195,3195,3195,3195,0
|
|
20231103,170600,340970410,3195,3195,3195,3195,0
|
|
20231103,170500,340970410,3195,3195,3195,3195,0
|
|
20231103,170400,340970410,3195,3195,3195,3195,0
|
|
20231103,170300,340970410,3195,3195,3195,3195,0
|
|
20231103,170200,340970410,3195,3195,3195,3195,0
|
|
20231103,170100,340970410,3195,3195,3195,3195,0
|
|
20231103,170000,340970410,3195,3195,3195,3195,0
|
|
20231103,165900,340970410,3195,3195,3195,3195,0
|
|
20231103,165800,340970410,3195,3195,3195,3195,0
|
|
20231103,165700,340970410,3195,3195,3195,3195,0
|
|
20231103,165600,340970410,3195,3195,3195,3195,0
|
|
20231103,165500,340970410,3195,3195,3195,3195,0
|
|
20231103,165400,340970410,3195,3195,3195,3195,0
|
|
20231103,165300,340970410,3195,3195,3195,3195,0
|
|
20231103,165200,340970410,3195,3195,3195,3195,0
|
|
20231103,165100,340970410,3195,3195,3195,3195,0
|
|
20231103,165000,340970410,3195,3195,3195,3195,0
|
|
20231103,164900,340970410,3195,3195,3195,3195,0
|
|
20231103,164800,340970410,3195,3195,3195,3195,0
|
|
20231103,164700,340970410,3195,3195,3195,3195,0
|
|
20231103,164600,340970410,3195,3195,3195,3195,0
|
|
20231103,164500,340970410,3195,3195,3195,3195,0
|
|
20231103,164400,340970410,3195,3195,3195,3195,0
|
|
20231103,164300,340970410,3195,3195,3195,3195,2302
|
|
20231103,164200,340970410,3195,3195,3195,3195,0
|
|
20231103,164100,340970410,3195,3195,3195,3195,0
|
|
20231103,164000,340970410,3195,3195,3195,3195,0
|
|
20231103,163900,340970410,3195,3195,3195,3195,0
|
|
20231103,163800,340970410,3195,3195,3195,3195,0
|
|
20231103,163700,340970410,3195,3195,3195,3195,0
|
|
20231103,163600,340970410,3195,3195,3195,3195,0
|
|
20231103,163500,340970410,3195,3195,3195,3195,0
|
|
20231103,163400,340970410,3195,3195,3195,3195,0
|
|
20231103,163300,340970410,3195,3195,3195,3195,0
|
|
20231103,163200,340970410,3195,3195,3195,3195,0
|
|
20231103,163100,340970410,3195,3195,3195,3195,0
|
|
20231103,163000,340970410,3195,3195,3195,3195,0
|
|
20231103,162900,340970410,3195,3195,3195,3195,0
|
|
20231103,162800,340970410,3195,3195,3195,3195,0
|
|
20231103,162700,340970410,3195,3195,3195,3195,0
|
|
20231103,162600,340970410,3195,3195,3195,3195,0
|
|
20231103,162500,340970410,3195,3195,3195,3195,0
|
|
20231103,162400,340970410,3195,3195,3195,3195,0
|
|
20231103,162300,340970410,3195,3195,3195,3195,0
|
|
20231103,162200,340970410,3195,3195,3195,3195,0
|
|
20231103,162100,340970410,3195,3195,3195,3195,0
|
|
20231103,162000,340970410,3195,3195,3195,3195,0
|
|
20231103,161900,340970410,3195,3195,3195,3195,0
|
|
20231103,161800,340970410,3195,3195,3195,3195,0
|
|
20231103,161700,340970410,3195,3195,3195,3195,0
|
|
20231103,161600,340970410,3195,3195,3195,3195,0
|
|
20231103,161500,340970410,3195,3195,3195,3195,0
|
|
20231103,161400,340970410,3195,3195,3195,3195,0
|
|
20231103,161300,340970410,3195,3195,3195,3195,2302
|
|
20231103,161200,340970410,3195,3195,3195,3195,0
|
|
20231103,161100,340970410,3195,3195,3195,3195,0
|
|
20231103,161000,340970410,3195,3195,3195,3195,0
|
|
20231103,160900,340970410,3195,3195,3195,3195,0
|
|
20231103,160800,340970410,3195,3195,3195,3195,0
|
|
20231103,160700,340970410,3195,3195,3195,3195,0
|
|
20231103,160600,340970410,3195,3195,3195,3195,0
|
|
20231103,160500,340970410,3195,3195,3195,3195,0
|
|
20231103,160400,340970410,3195,3195,3195,3195,0
|
|
20231103,160300,340970410,3195,3195,3195,3195,0
|
|
20231103,160200,340970410,3195,3195,3195,3195,0
|
|
20231103,160100,340970410,3195,3195,3195,3195,0
|
|
20231103,160000,340970410,3195,3195,3195,3195,0
|
|
20231103,155900,340970410,3195,3195,3195,3195,0
|
|
20231103,155800,340970410,3195,3195,3195,3195,0
|
|
20231103,155700,340970410,3195,3195,3195,3195,0
|
|
20231103,155600,340970410,3195,3195,3195,3195,0
|
|
20231103,155500,340970410,3195,3195,3195,3195,0
|
|
20231103,155400,340970410,3195,3195,3195,3195,0
|
|
20231103,155300,340970410,3195,3195,3195,3195,0
|
|
20231103,155200,340970410,3195,3195,3195,3195,0
|
|
20231103,155100,340970410,3195,3195,3195,3195,0
|
|
20231103,155000,340970410,3195,3195,3195,3195,0
|
|
20231103,154900,340970410,3195,3195,3195,3195,0
|
|
20231103,154800,340970410,3195,3195,3195,3195,0
|
|
20231103,154700,340970410,3195,3195,3195,3195,0
|
|
20231103,154600,340970410,3195,3195,3195,3195,0
|
|
20231103,154500,340970410,3195,3195,3195,3195,0
|
|
20231103,154400,340970410,3195,3195,3195,3195,0
|
|
20231103,154300,340970410,3195,3195,3195,3195,2302
|
|
20231103,154200,340970410,3195,3195,3195,3195,0
|
|
20231103,154100,340970410,3195,3195,3195,3195,0
|
|
20231103,154000,340970410,3195,3195,3195,3195,0
|
|
20231103,153900,340970410,3195,3195,3195,3195,0
|
|
20231103,153800,340970410,3195,3195,3195,3195,0
|
|
20231103,153700,340970410,3195,3195,3195,3195,0
|
|
20231103,153600,340970410,3195,3195,3195,3195,0
|
|
20231103,153500,340970410,3195,3195,3195,3195,0
|
|
20231103,153400,340970410,3195,3195,3195,3195,0
|
|
20231103,153300,340970410,3195,3195,3195,3195,0
|
|
20231103,153200,340970410,3195,3195,3195,3195,0
|
|
20231103,153100,340970410,3195,3195,3195,3195,0
|
|
20231103,153000,340970410,3195,3195,3195,3195,2302
|
|
20231103,152900,333615520,3190,3190,3190,3190,0
|
|
20231103,152800,333615520,3190,3190,3190,3190,0
|
|
20231103,152700,333615520,3190,3190,3190,3190,0
|
|
20231103,152600,333615520,3190,3190,3190,3190,0
|
|
20231103,152500,333615520,3190,3190,3190,3190,0
|
|
20231103,152400,333615520,3190,3190,3190,3190,0
|
|
20231103,152300,333615520,3190,3190,3190,3190,0
|
|
20231103,152200,333615520,3190,3190,3190,3190,0
|
|
20231103,152100,333615520,3190,3190,3190,3190,0
|
|
20231103,152000,333615520,3190,3190,3190,3190,0
|
|
20231103,151900,333615520,3190,3200,3200,3190,517
|
|
20231103,151800,331965690,3200,3195,3200,3190,335
|
|
20231103,151700,330895160,3195,3200,3200,3195,17
|
|
20231103,151600,330840835,3195,3195,3195,3195,515
|
|
20231103,151500,329195410,3195,3195,3195,3195,1189
|
|
20231103,151400,325396555,3195,3195,3195,3195,65
|
|
20231103,151300,325188880,3190,3190,3190,3190,3000
|
|
20231103,151200,315618880,3195,3195,3195,3195,10
|
|
20231103,151100,315586930,3190,3195,3195,3190,80
|
|
20231103,151000,315331440,3195,3195,3195,3195,20
|
|
20231103,150900,315267540,3195,3195,3195,3195,0
|
|
20231103,150800,315267540,3195,3195,3195,3195,360
|
|
20231103,150700,314117340,3195,3195,3195,3195,1000
|
|
20231103,150600,310922340,3190,3190,3190,3190,0
|
|
20231103,150500,310922340,3190,3190,3190,3190,0
|
|
20231103,150400,310922340,3190,3190,3190,3190,0
|
|
20231103,150300,310922340,3190,3190,3190,3190,170
|
|
20231103,150200,310380040,3190,3190,3190,3190,0
|
|
20231103,150100,310380040,3190,3190,3190,3190,0
|
|
20231103,150000,310380040,3190,3190,3190,3190,70
|
|
20231103,145900,310156740,3190,3190,3190,3190,30
|
|
20231103,145800,310061040,3190,3190,3190,3190,93
|
|
20231103,145700,309764370,3190,3190,3190,3190,0
|
|
20231103,145600,309764370,3190,3190,3190,3190,1018
|
|
20231103,145500,306516950,3190,3190,3190,3190,90
|
|
20231103,145400,306229850,3190,3190,3190,3190,0
|
|
20231103,145300,306229850,3190,3190,3190,3190,0
|
|
20231103,145200,306229850,3190,3190,3190,3190,514
|
|
20231103,145100,304590190,3190,3190,3190,3190,1000
|
|
20231103,145000,301400190,3190,3190,3190,3190,73
|
|
20231103,144900,301167320,3190,3190,3190,3190,0
|
|
20231103,144800,301167320,3190,3190,3190,3190,20
|
|
20231103,144700,301103520,3190,3190,3190,3190,0
|
|
20231103,144600,301103520,3190,3190,3190,3190,0
|
|
20231103,144500,301103520,3190,3190,3190,3190,0
|
|
20231103,144400,301103520,3190,3195,3195,3190,2001
|
|
20231103,144300,294720325,3190,3190,3190,3190,0
|
|
20231103,144200,294720325,3190,3190,3190,3190,0
|
|
20231103,144100,294720325,3190,3190,3190,3190,0
|
|
20231103,144000,294720325,3190,3190,3190,3190,0
|
|
20231103,143900,294720325,3190,3190,3190,3190,0
|
|
20231103,143800,294720325,3190,3190,3190,3190,0
|
|
20231103,143700,294720325,3190,3190,3190,3190,0
|
|
20231103,143600,294720325,3190,3190,3190,3190,285
|
|
20231103,143500,293811175,3190,3190,3190,3190,700
|
|
20231103,143400,291578175,3200,3200,3200,3200,0
|
|
20231103,143300,291578175,3200,3200,3200,3200,314
|
|
20231103,143200,290573375,3190,3190,3190,3190,0
|
|
20231103,143100,290573375,3190,3190,3190,3190,0
|
|
20231103,143000,290573375,3190,3190,3190,3190,0
|
|
20231103,142900,290573375,3190,3190,3190,3190,10
|
|
20231103,142800,290541475,3190,3190,3190,3190,0
|
|
20231103,142700,290541475,3190,3195,3195,3190,98
|
|
20231103,142600,290228595,3195,3195,3195,3195,0
|
|
20231103,142500,290228595,3195,3195,3195,3195,18
|
|
20231103,142400,290171085,3195,3195,3195,3195,0
|
|
20231103,142300,290171085,3195,3195,3195,3195,400
|
|
20231103,142200,288893085,3190,3190,3190,3190,80
|
|
20231103,142100,288637885,3195,3195,3195,3195,2
|
|
20231103,142000,288631495,3195,3195,3195,3195,0
|
|
20231103,141900,288631495,3195,3195,3195,3195,302
|
|
20231103,141800,287666605,3190,3190,3190,3190,0
|
|
20231103,141700,287666605,3190,3190,3190,3190,0
|
|
20231103,141600,287666605,3190,3190,3190,3190,0
|
|
20231103,141500,287666605,3190,3190,3190,3190,103
|
|
20231103,141400,287338035,3200,3200,3200,3200,0
|
|
20231103,141300,287338035,3200,3200,3200,3200,0
|
|
20231103,141200,287338035,3200,3200,3200,3200,0
|
|
20231103,141100,287338035,3200,3200,3200,3200,50
|
|
20231103,141000,287178035,3190,3195,3200,3190,1264
|
|
20231103,140900,283144550,3200,3195,3200,3195,1001
|
|
20231103,140800,279946350,3200,3200,3200,3200,0
|
|
20231103,140700,279946350,3200,3200,3200,3200,3
|
|
20231103,140600,279936750,3195,3195,3195,3195,3131
|
|
20231103,140500,269933205,3195,3195,3195,3195,154
|
|
20231103,140400,269441175,3195,3195,3195,3195,0
|
|
20231103,140300,269441175,3195,3200,3200,3195,126
|
|
20231103,140200,269038600,3200,3200,3200,3200,0
|
|
20231103,140100,269038600,3200,3200,3200,3200,0
|
|
20231103,140000,269038600,3200,3200,3200,3200,0
|
|
20231103,135900,269038600,3200,3200,3200,3200,8
|
|
20231103,135800,269013000,3200,3205,3205,3200,338
|
|
20231103,135700,267930720,3200,3200,3200,3200,400
|
|
20231103,135600,266650720,3200,3205,3205,3200,1419
|
|
20231103,135500,262105825,3205,3205,3205,3205,0
|
|
20231103,135400,262105825,3205,3205,3205,3205,0
|
|
20231103,135300,262105825,3205,3205,3205,3205,0
|
|
20231103,135200,262105825,3205,3195,3205,3195,1202
|
|
20231103,135100,258265415,3205,3205,3205,3205,0
|
|
20231103,135000,258265415,3205,3205,3205,3205,0
|
|
20231103,134900,258265415,3205,3205,3205,3205,0
|
|
20231103,134800,258265415,3205,3205,3205,3205,0
|
|
20231103,134700,258265415,3205,3205,3205,3205,0
|
|
20231103,134600,258265415,3205,3205,3205,3205,0
|
|
20231103,134500,258265415,3205,3205,3205,3205,0
|
|
20231103,134400,258265415,3205,3205,3205,3205,0
|
|
20231103,134300,258265415,3205,3205,3205,3205,0
|
|
20231103,134200,258265415,3205,3205,3205,3205,0
|
|
20231103,134100,258265415,3205,3205,3205,3205,0
|
|
20231103,134000,258265415,3205,3205,3205,3205,0
|
|
20231103,133900,258265415,3205,3205,3205,3205,0
|
|
20231103,133800,258265415,3205,3205,3205,3205,0
|
|
20231103,133700,258265415,3205,3205,3205,3205,0
|
|
20231103,133600,258265415,3205,3205,3205,3205,0
|
|
20231103,133500,258265415,3205,3205,3205,3205,0
|
|
20231103,133400,258265415,3205,3205,3205,3205,0
|
|
20231103,133300,258265415,3205,3205,3205,3205,0
|
|
20231103,133200,258265415,3205,3205,3205,3205,0
|
|
20231103,133100,258265415,3205,3205,3205,3205,0
|
|
20231103,133000,258265415,3205,3205,3205,3205,0
|
|
20231103,132900,258265415,3205,3205,3205,3205,0
|
|
20231103,132800,258265415,3205,3205,3205,3205,0
|
|
20231103,132700,258265415,3205,3205,3205,3205,0
|
|
20231103,132600,258265415,3205,3205,3205,3205,0
|
|
20231103,132500,258265415,3205,3205,3205,3205,0
|
|
20231103,132400,258265415,3205,3205,3205,3205,0
|
|
20231103,132300,258265415,3205,3205,3205,3205,0
|
|
20231103,132200,258265415,3205,3205,3205,3205,0
|
|
20231103,132100,258265415,3205,3205,3205,3205,0
|
|
20231103,132000,258265415,3205,3205,3205,3205,0
|
|
20231103,131900,258265415,3205,3205,3205,3205,0
|
|
20231103,131800,258265415,3205,3205,3205,3205,0
|
|
20231103,131700,258265415,3205,3205,3205,3205,0
|
|
20231103,131600,258265415,3205,3205,3205,3205,0
|
|
20231103,131500,258265415,3205,3205,3205,3205,0
|
|
20231103,131400,258265415,3205,3205,3205,3205,0
|
|
20231103,131300,258265415,3205,3205,3205,3205,0
|
|
20231103,131200,258265415,3205,3205,3205,3205,100
|
|
20231103,131100,257944915,3200,3200,3200,3200,2103
|
|
20231103,131000,251215315,3200,3200,3200,3200,0
|
|
20231103,130900,251215315,3200,3200,3200,3200,0
|
|
20231103,130800,251215315,3200,3200,3200,3200,0
|
|
20231103,130700,251215315,3200,3200,3200,3200,975
|
|
20231103,130600,248095315,3195,3195,3195,3195,0
|
|
20231103,130500,248095315,3195,3195,3195,3195,0
|
|
20231103,130400,248095315,3195,3195,3195,3195,95
|
|
20231103,130300,247791790,3200,3195,3200,3195,515
|
|
20231103,130200,246146360,3195,3195,3195,3195,0
|
|
20231103,130100,246146360,3195,3195,3195,3195,1
|
|
20231103,130000,246143165,3200,3200,3200,3200,0
|
|
20231103,125900,246143165,3200,3200,3200,3200,129
|
|
20231103,125800,245730365,3195,3195,3195,3195,0
|
|
20231103,125700,245730365,3195,3195,3195,3195,0
|
|
20231103,125600,245730365,3195,3195,3195,3195,0
|
|
20231103,125500,245730365,3195,3195,3195,3195,0
|
|
20231103,125400,245730365,3195,3195,3195,3195,256
|
|
20231103,125300,244912445,3200,3200,3200,3200,0
|
|
20231103,125200,244912445,3200,3200,3200,3200,0
|
|
20231103,125100,244912445,3200,3200,3200,3200,0
|
|
20231103,125000,244912445,3200,3200,3200,3200,0
|
|
20231103,124900,244912445,3200,3200,3200,3200,0
|
|
20231103,124800,244912445,3200,3200,3200,3200,0
|
|
20231103,124700,244912445,3200,3200,3200,3200,0
|
|
20231103,124600,244912445,3200,3200,3200,3200,18
|
|
20231103,124500,244854845,3200,3200,3200,3200,0
|
|
20231103,124400,244854845,3200,3200,3200,3200,70
|
|
20231103,124300,244630845,3195,3195,3195,3195,0
|
|
20231103,124200,244630845,3195,3195,3195,3195,4671
|
|
20231103,124100,229707000,3200,3200,3200,3200,0
|
|
20231103,124000,229707000,3200,3200,3200,3200,0
|
|
20231103,123900,229707000,3200,3200,3200,3200,0
|
|
20231103,123800,229707000,3200,3200,3200,3200,0
|
|
20231103,123700,229707000,3200,3200,3200,3200,312
|
|
20231103,123600,228708600,3200,3200,3200,3200,33
|
|
20231103,123500,228603000,3205,3205,3205,3205,624
|
|
20231103,123400,226603080,3205,3205,3205,3205,1
|
|
20231103,123300,226599875,3195,3195,3195,3195,0
|
|
20231103,123200,226599875,3195,3195,3195,3195,0
|
|
20231103,123100,226599875,3195,3195,3195,3195,0
|
|
20231103,123000,226599875,3195,3195,3195,3195,0
|
|
20231103,122900,226599875,3195,3195,3195,3195,0
|
|
20231103,122800,226599875,3195,3195,3195,3195,0
|
|
20231103,122700,226599875,3195,3195,3195,3195,0
|
|
20231103,122600,226599875,3195,3195,3195,3195,2
|
|
20231103,122500,226593485,3205,3205,3205,3205,0
|
|
20231103,122400,226593485,3205,3205,3205,3205,0
|
|
20231103,122300,226593485,3205,3205,3205,3205,0
|
|
20231103,122200,226593485,3205,3205,3205,3205,0
|
|
20231103,122100,226593485,3205,3205,3205,3205,0
|
|
20231103,122000,226593485,3205,3205,3205,3205,0
|
|
20231103,121900,226593485,3205,3200,3205,3200,9
|
|
20231103,121800,226564645,3205,3205,3205,3205,0
|
|
20231103,121700,226564645,3205,3205,3205,3205,1
|
|
20231103,121600,226561440,3200,3200,3200,3200,0
|
|
20231103,121500,226561440,3200,3200,3200,3200,0
|
|
20231103,121400,226561440,3200,3200,3200,3200,46
|
|
20231103,121300,226414240,3200,3200,3200,3200,0
|
|
20231103,121200,226414240,3200,3200,3200,3200,0
|
|
20231103,121100,226414240,3200,3200,3200,3200,0
|
|
20231103,121000,226414240,3200,3200,3200,3200,0
|
|
20231103,120900,226414240,3200,3200,3200,3200,7260
|
|
20231103,120800,203182240,3200,3200,3200,3200,501
|
|
20231103,120700,201579040,3195,3195,3195,3195,0
|
|
20231103,120600,201579040,3195,3195,3195,3195,0
|
|
20231103,120500,201579040,3195,3195,3195,3195,0
|
|
20231103,120400,201579040,3195,3200,3200,3195,11
|
|
20231103,120300,201543845,3200,3195,3200,3195,5
|
|
20231103,120200,201527865,3195,3195,3195,3195,0
|
|
20231103,120100,201527865,3195,3195,3195,3195,1
|
|
20231103,120000,201524670,3195,3195,3195,3195,0
|
|
20231103,115900,201524670,3195,3195,3195,3195,580
|
|
20231103,115800,199671570,3195,3195,3195,3195,0
|
|
20231103,115700,199671570,3195,3195,3195,3195,0
|
|
20231103,115600,199671570,3195,3195,3195,3195,1
|
|
20231103,115500,199668375,3190,3190,3190,3190,0
|
|
20231103,115400,199668375,3190,3190,3190,3190,2084
|
|
20231103,115300,193020415,3190,3190,3190,3190,0
|
|
20231103,115200,193020415,3190,3190,3190,3190,624
|
|
20231103,115100,191029855,3190,3190,3190,3190,460
|
|
20231103,115000,189562455,3190,3190,3190,3190,0
|
|
20231103,114900,189562455,3190,3190,3190,3190,0
|
|
20231103,114800,189562455,3190,3190,3190,3190,1
|
|
20231103,114700,189559265,3190,3190,3190,3190,408
|
|
20231103,114600,188257745,3200,3200,3200,3200,0
|
|
20231103,114500,188257745,3200,3200,3200,3200,0
|
|
20231103,114400,188257745,3200,3200,3200,3200,0
|
|
20231103,114300,188257745,3200,3190,3200,3190,194
|
|
20231103,114200,187637945,3195,3195,3195,3195,0
|
|
20231103,114100,187637945,3195,3195,3195,3195,0
|
|
20231103,114000,187637945,3195,3195,3195,3195,0
|
|
20231103,113900,187637945,3195,3195,3195,3195,312
|
|
20231103,113800,186641105,3195,3195,3195,3195,0
|
|
20231103,113700,186641105,3195,3195,3195,3195,0
|
|
20231103,113600,186641105,3195,3195,3195,3195,0
|
|
20231103,113500,186641105,3195,3195,3195,3195,312
|
|
20231103,113400,185644265,3200,3200,3200,3200,0
|
|
20231103,113300,185644265,3200,3200,3200,3200,0
|
|
20231103,113200,185644265,3200,3200,3200,3200,0
|
|
20231103,113100,185644265,3200,3190,3200,3190,1014
|
|
20231103,113000,182407425,3195,3195,3195,3195,0
|
|
20231103,112900,182407425,3195,3195,3195,3195,0
|
|
20231103,112800,182407425,3195,3195,3195,3195,0
|
|
20231103,112700,182407425,3195,3195,3195,3195,0
|
|
20231103,112600,182407425,3195,3195,3195,3195,0
|
|
20231103,112500,182407425,3195,3195,3195,3195,2
|
|
20231103,112400,182401035,3190,3190,3190,3190,50
|
|
20231103,112300,182241535,3200,3200,3200,3200,0
|
|
20231103,112200,182241535,3200,3200,3200,3200,0
|
|
20231103,112100,182241535,3200,3200,3200,3200,0
|
|
20231103,112000,182241535,3200,3190,3200,3190,107
|
|
20231103,111900,181900195,3200,3200,3200,3200,0
|
|
20231103,111800,181900195,3200,3200,3200,3200,0
|
|
20231103,111700,181900195,3200,3200,3200,3200,1
|
|
20231103,111600,181896995,3185,3185,3185,3185,0
|
|
20231103,111500,181896995,3185,3185,3185,3185,0
|
|
20231103,111400,181896995,3185,3190,3190,3185,500
|
|
20231103,111300,180302820,3190,3190,3190,3190,0
|
|
20231103,111200,180302820,3190,3190,3190,3190,0
|
|
20231103,111100,180302820,3190,3190,3190,3190,0
|
|
20231103,111000,180302820,3190,3190,3190,3190,0
|
|
20231103,110900,180302820,3190,3190,3190,3190,500
|
|
20231103,110800,178707820,3190,3190,3190,3190,1560
|
|
20231103,110700,173731420,3190,3190,3190,3190,0
|
|
20231103,110600,173731420,3190,3190,3190,3190,1
|
|
20231103,110500,173728230,3200,3200,3200,3200,0
|
|
20231103,110400,173728230,3200,3200,3200,3200,0
|
|
20231103,110300,173728230,3200,3195,3200,3195,683
|
|
20231103,110200,171546030,3200,3195,3200,3195,460
|
|
20231103,110100,170076310,3190,3190,3190,3190,0
|
|
20231103,110000,170076310,3190,3190,3190,3190,0
|
|
20231103,105900,170076310,3190,3190,3190,3190,0
|
|
20231103,105800,170076310,3190,3190,3190,3190,0
|
|
20231103,105700,170076310,3190,3190,3190,3190,0
|
|
20231103,105600,170076310,3190,3190,3190,3190,2398
|
|
20231103,105500,162426690,3195,3195,3195,3195,0
|
|
20231103,105400,162426690,3195,3195,3195,3195,44
|
|
20231103,105300,162286110,3200,3200,3200,3200,0
|
|
20231103,105200,162286110,3200,3200,3200,3200,1
|
|
20231103,105100,162282910,3190,3190,3190,3190,0
|
|
20231103,105000,162282910,3190,3190,3190,3190,0
|
|
20231103,104900,162282910,3190,3190,3190,3190,0
|
|
20231103,104800,162282910,3190,3190,3190,3190,1
|
|
20231103,104700,162279720,3190,3190,3190,3190,20
|
|
20231103,104600,162215920,3190,3190,3190,3190,0
|
|
20231103,104500,162215920,3190,3190,3190,3190,0
|
|
20231103,104400,162215920,3190,3190,3190,3190,91
|
|
20231103,104300,161925630,3200,3200,3200,3200,312
|
|
20231103,104200,160927230,3200,3200,3200,3200,312
|
|
20231103,104100,159928830,3200,3200,3200,3200,0
|
|
20231103,104000,159928830,3200,3200,3200,3200,0
|
|
20231103,103900,159928830,3200,3200,3200,3200,0
|
|
20231103,103800,159928830,3200,3200,3200,3200,0
|
|
20231103,103700,159928830,3200,3200,3200,3200,0
|
|
20231103,103600,159928830,3200,3200,3200,3200,0
|
|
20231103,103500,159928830,3200,3200,3200,3200,1
|
|
20231103,103400,159925630,3200,3200,3200,3200,0
|
|
20231103,103300,159925630,3200,3200,3200,3200,1
|
|
20231103,103200,159922430,3190,3190,3190,3190,0
|
|
20231103,103100,159922430,3190,3190,3190,3190,0
|
|
20231103,103000,159922430,3190,3190,3190,3190,400
|
|
20231103,102900,158646430,3200,3200,3200,3200,0
|
|
20231103,102800,158646430,3200,3200,3200,3200,10
|
|
20231103,102700,158614430,3200,3200,3200,3200,0
|
|
20231103,102600,158614430,3200,3200,3200,3200,0
|
|
20231103,102500,158614430,3200,3200,3200,3200,0
|
|
20231103,102400,158614430,3200,3200,3200,3200,100
|
|
20231103,102300,158294430,3195,3195,3195,3195,0
|
|
20231103,102200,158294430,3195,3195,3195,3195,188
|
|
20231103,102100,157693770,3195,3195,3195,3195,600
|
|
20231103,102000,155776770,3195,3195,3195,3195,500
|
|
20231103,101900,154179270,3190,3190,3190,3190,0
|
|
20231103,101800,154179270,3190,3190,3190,3190,265
|
|
20231103,101700,153333920,3190,3185,3190,3185,400
|
|
20231103,101600,152058920,3185,3185,3190,3185,201
|
|
20231103,101500,151418485,3195,3195,3195,3195,0
|
|
20231103,101400,151418485,3195,3195,3195,3195,0
|
|
20231103,101300,151418485,3195,3195,3195,3195,106
|
|
20231103,101200,151079815,3195,3195,3195,3195,0
|
|
20231103,101100,151079815,3195,3195,3195,3195,0
|
|
20231103,101000,151079815,3195,3195,3195,3195,1
|
|
20231103,100900,151076620,3185,3185,3185,3185,3
|
|
20231103,100800,151067065,3195,3195,3200,3195,3
|
|
20231103,100700,151057475,3195,3195,3195,3195,644
|
|
20231103,100600,148999895,3200,3190,3200,3190,1399
|
|
20231103,100500,144525285,3185,3185,3185,3185,101
|
|
20231103,100400,144203600,3185,3185,3185,3185,100
|
|
20231103,100300,143885100,3185,3185,3185,3185,0
|
|
20231103,100200,143885100,3185,3185,3185,3185,0
|
|
20231103,100100,143885100,3185,3185,3185,3185,754
|
|
20231103,100000,141483610,3185,3190,3190,3185,1189
|
|
20231103,095900,137695090,3200,3200,3200,3200,0
|
|
20231103,095800,137695090,3200,3200,3200,3200,0
|
|
20231103,095700,137695090,3200,3200,3200,3200,3
|
|
20231103,095600,137685490,3200,3200,3200,3200,0
|
|
20231103,095500,137685490,3200,3200,3200,3200,4218
|
|
20231103,095400,124187890,3200,3200,3200,3200,0
|
|
20231103,095300,124187890,3200,3200,3200,3200,46
|
|
20231103,095200,124040690,3200,3200,3200,3200,1
|
|
20231103,095100,124037490,3190,3190,3190,3190,412
|
|
20231103,095000,122723210,3190,3190,3190,3190,2588
|
|
20231103,094900,114467490,3200,3195,3200,3190,32
|
|
20231103,094800,114365350,3195,3195,3195,3195,0
|
|
20231103,094700,114365350,3195,3195,3195,3195,2
|
|
20231103,094600,114358960,3195,3195,3195,3195,3
|
|
20231103,094500,114349375,3195,3200,3200,3195,252
|
|
20231103,094400,113542985,3190,3190,3190,3190,3
|
|
20231103,094300,113533415,3195,3200,3200,3195,19
|
|
20231103,094200,113472675,3200,3190,3200,3190,431
|
|
20231103,094100,112096775,3205,3200,3205,3200,20
|
|
20231103,094000,112032765,3200,3200,3200,3200,1
|
|
20231103,093900,112029565,3200,3200,3205,3200,110
|
|
20231103,093800,111677520,3205,3200,3205,3190,788
|
|
20231103,093700,109161580,3200,3200,3205,3190,1274
|
|
20231103,093600,105087545,3190,3200,3205,3190,1321
|
|
20231103,093500,100862005,3200,3200,3200,3200,23
|
|
20231103,093400,100788405,3195,3195,3195,3195,67
|
|
20231103,093300,100574340,3195,3200,3200,3190,4
|
|
20231103,093200,100561565,3205,3205,3205,3205,0
|
|
20231103,093100,100561565,3205,3200,3205,3200,2
|
|
20231103,093000,100555160,3205,3200,3205,3200,2
|
|
20231103,092900,100548755,3200,3200,3205,3200,12
|
|
20231103,092800,100510350,3195,3195,3205,3195,613
|
|
20231103,092700,98551725,3185,3185,3205,3185,991
|
|
20231103,092600,95395160,3180,3195,3195,3180,5122
|
|
20231103,092500,79062070,3205,3205,3205,3205,0
|
|
20231103,092400,79062070,3205,3205,3205,3205,0
|
|
20231103,092300,79062070,3205,3205,3205,3205,0
|
|
20231103,092200,79062070,3205,3210,3215,3195,235
|
|
20231103,092100,78310620,3210,3200,3215,3200,190
|
|
20231103,092000,77701540,3200,3200,3200,3200,2
|
|
20231103,091900,77695140,3205,3205,3205,3205,1
|
|
20231103,091800,77691935,3215,3215,3215,3215,0
|
|
20231103,091700,77691935,3215,3200,3215,3200,950
|
|
20231103,091600,74648355,3205,3200,3205,3200,720
|
|
20231103,091500,72344260,3195,3195,3195,3195,1295
|
|
20231103,091400,68206735,3195,3205,3205,3195,700
|
|
20231103,091300,65965235,3205,3210,3210,3200,32
|
|
20231103,091200,65862715,3195,3195,3195,3195,0
|
|
20231103,091100,65862715,3195,3195,3215,3195,1300
|
|
20231103,091000,61707545,3195,3195,3205,3180,6291
|
|
20231103,090900,41680335,3195,3185,3195,3185,1605
|
|
20231103,090800,36563310,3180,3180,3180,3180,0
|
|
20231103,090700,36563310,3180,3200,3200,3180,9218
|
|
20231103,090600,7164010,3220,3215,3220,3215,7
|
|
20231103,090500,7141500,3205,3205,3205,3205,0
|
|
20231103,090400,7141500,3205,3205,3205,3205,1301
|
|
20231103,090300,2971795,3225,3230,3230,3225,75
|
|
20231103,090200,2729845,3225,3225,3225,3225,50
|
|
20231103,090100,2568595,3225,3220,3225,3220,8
|
|
20231103,090000,2542830,3220,3200,3220,3195,795
|