678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,201500,533191710,3210,3210,3210,3210,705
|
|
20231106,201400,533191710,3210,3210,3210,3210,0
|
|
20231106,201300,533191710,3210,3210,3210,3210,0
|
|
20231106,201200,533191710,3210,3210,3210,3210,0
|
|
20231106,201100,533191710,3210,3210,3210,3210,0
|
|
20231106,201000,533191710,3210,3210,3210,3210,0
|
|
20231106,200900,533191710,3210,3210,3210,3210,0
|
|
20231106,200800,533191710,3210,3210,3210,3210,0
|
|
20231106,200700,533191710,3210,3210,3210,3210,0
|
|
20231106,200600,533191710,3210,3210,3210,3210,0
|
|
20231106,200500,533191710,3210,3210,3210,3210,0
|
|
20231106,200400,533191710,3210,3210,3210,3210,0
|
|
20231106,200300,533191710,3210,3210,3210,3210,0
|
|
20231106,200200,533191710,3210,3210,3210,3210,0
|
|
20231106,200100,533191710,3210,3210,3210,3210,0
|
|
20231106,200000,533191710,3210,3210,3210,3210,0
|
|
20231106,195900,533191710,3210,3210,3210,3210,0
|
|
20231106,195800,533191710,3210,3210,3210,3210,0
|
|
20231106,195700,533191710,3210,3210,3210,3210,0
|
|
20231106,195600,533191710,3210,3210,3210,3210,0
|
|
20231106,195500,533191710,3210,3210,3210,3210,0
|
|
20231106,195400,533191710,3210,3210,3210,3210,0
|
|
20231106,195300,533191710,3210,3210,3210,3210,0
|
|
20231106,195200,533191710,3210,3210,3210,3210,0
|
|
20231106,195100,533191710,3210,3210,3210,3210,0
|
|
20231106,195000,533191710,3210,3210,3210,3210,0
|
|
20231106,194900,533191710,3210,3210,3210,3210,0
|
|
20231106,194800,533191710,3210,3210,3210,3210,0
|
|
20231106,194700,533191710,3210,3210,3210,3210,0
|
|
20231106,194600,533191710,3210,3210,3210,3210,0
|
|
20231106,194500,533191710,3210,3210,3210,3210,705
|
|
20231106,194400,533191710,3210,3210,3210,3210,0
|
|
20231106,194300,533191710,3210,3210,3210,3210,0
|
|
20231106,194200,533191710,3210,3210,3210,3210,0
|
|
20231106,194100,533191710,3210,3210,3210,3210,0
|
|
20231106,194000,533191710,3210,3210,3210,3210,0
|
|
20231106,193900,533191710,3210,3210,3210,3210,0
|
|
20231106,193800,533191710,3210,3210,3210,3210,0
|
|
20231106,193700,533191710,3210,3210,3210,3210,0
|
|
20231106,193600,533191710,3210,3210,3210,3210,0
|
|
20231106,193500,533191710,3210,3210,3210,3210,0
|
|
20231106,193400,533191710,3210,3210,3210,3210,0
|
|
20231106,193300,533191710,3210,3210,3210,3210,0
|
|
20231106,193200,533191710,3210,3210,3210,3210,0
|
|
20231106,193100,533191710,3210,3210,3210,3210,0
|
|
20231106,193000,533191710,3210,3210,3210,3210,0
|
|
20231106,192900,533191710,3210,3210,3210,3210,0
|
|
20231106,192800,533191710,3210,3210,3210,3210,0
|
|
20231106,192700,533191710,3210,3210,3210,3210,0
|
|
20231106,192600,533191710,3210,3210,3210,3210,0
|
|
20231106,192500,533191710,3210,3210,3210,3210,0
|
|
20231106,192400,533191710,3210,3210,3210,3210,0
|
|
20231106,192300,533191710,3210,3210,3210,3210,0
|
|
20231106,192200,533191710,3210,3210,3210,3210,0
|
|
20231106,192100,533191710,3210,3210,3210,3210,0
|
|
20231106,192000,533191710,3210,3210,3210,3210,0
|
|
20231106,191900,533191710,3210,3210,3210,3210,0
|
|
20231106,191800,533191710,3210,3210,3210,3210,0
|
|
20231106,191700,533191710,3210,3210,3210,3210,0
|
|
20231106,191600,533191710,3210,3210,3210,3210,0
|
|
20231106,191500,533191710,3210,3210,3210,3210,705
|
|
20231106,191400,533191710,3210,3210,3210,3210,0
|
|
20231106,191300,533191710,3210,3210,3210,3210,0
|
|
20231106,191200,533191710,3210,3210,3210,3210,0
|
|
20231106,191100,533191710,3210,3210,3210,3210,0
|
|
20231106,191000,533191710,3210,3210,3210,3210,0
|
|
20231106,190900,533191710,3210,3210,3210,3210,0
|
|
20231106,190800,533191710,3210,3210,3210,3210,0
|
|
20231106,190700,533191710,3210,3210,3210,3210,0
|
|
20231106,190600,533191710,3210,3210,3210,3210,0
|
|
20231106,190500,533191710,3210,3210,3210,3210,0
|
|
20231106,190400,533191710,3210,3210,3210,3210,0
|
|
20231106,190300,533191710,3210,3210,3210,3210,0
|
|
20231106,190200,533191710,3210,3210,3210,3210,0
|
|
20231106,190100,533191710,3210,3210,3210,3210,0
|
|
20231106,190000,533191710,3210,3210,3210,3210,0
|
|
20231106,185900,533191710,3210,3210,3210,3210,0
|
|
20231106,185800,533191710,3210,3210,3210,3210,0
|
|
20231106,185700,533191710,3210,3210,3210,3210,0
|
|
20231106,185600,533191710,3210,3210,3210,3210,0
|
|
20231106,185500,533191710,3210,3210,3210,3210,0
|
|
20231106,185400,533191710,3210,3210,3210,3210,0
|
|
20231106,185300,533191710,3210,3210,3210,3210,0
|
|
20231106,185200,533191710,3210,3210,3210,3210,0
|
|
20231106,185100,533191710,3210,3210,3210,3210,0
|
|
20231106,185000,533191710,3210,3210,3210,3210,0
|
|
20231106,184900,533191710,3210,3210,3210,3210,0
|
|
20231106,184800,533191710,3210,3210,3210,3210,0
|
|
20231106,184700,533191710,3210,3210,3210,3210,0
|
|
20231106,184600,533191710,3210,3210,3210,3210,0
|
|
20231106,184500,533191710,3210,3210,3210,3210,705
|
|
20231106,184400,533191710,3210,3210,3210,3210,0
|
|
20231106,184300,533191710,3210,3210,3210,3210,0
|
|
20231106,184200,533191710,3210,3210,3210,3210,0
|
|
20231106,184100,533191710,3210,3210,3210,3210,0
|
|
20231106,184000,533191710,3210,3210,3210,3210,0
|
|
20231106,183900,533191710,3210,3210,3210,3210,0
|
|
20231106,183800,533191710,3210,3210,3210,3210,0
|
|
20231106,183700,533191710,3210,3210,3210,3210,0
|
|
20231106,183600,533191710,3210,3210,3210,3210,0
|
|
20231106,183500,533191710,3210,3210,3210,3210,0
|
|
20231106,183400,533191710,3210,3210,3210,3210,0
|
|
20231106,183300,533191710,3210,3210,3210,3210,0
|
|
20231106,183200,533191710,3210,3210,3210,3210,0
|
|
20231106,183100,533191710,3210,3210,3210,3210,0
|
|
20231106,183000,533191710,3210,3210,3210,3210,0
|
|
20231106,182900,533191710,3210,3210,3210,3210,0
|
|
20231106,182800,533191710,3210,3210,3210,3210,0
|
|
20231106,182700,533191710,3210,3210,3210,3210,0
|
|
20231106,182600,533191710,3210,3210,3210,3210,0
|
|
20231106,182500,533191710,3210,3210,3210,3210,0
|
|
20231106,182400,533191710,3210,3210,3210,3210,0
|
|
20231106,182300,533191710,3210,3210,3210,3210,0
|
|
20231106,182200,533191710,3210,3210,3210,3210,0
|
|
20231106,182100,533191710,3210,3210,3210,3210,0
|
|
20231106,182000,533191710,3210,3210,3210,3210,0
|
|
20231106,181900,533191710,3210,3210,3210,3210,0
|
|
20231106,181800,533191710,3210,3210,3210,3210,0
|
|
20231106,181700,533191710,3210,3210,3210,3210,0
|
|
20231106,181600,533191710,3210,3210,3210,3210,0
|
|
20231106,181500,533191710,3210,3210,3210,3210,705
|
|
20231106,181400,533191710,3210,3210,3210,3210,0
|
|
20231106,181300,533191710,3210,3210,3210,3210,0
|
|
20231106,181200,533191710,3210,3210,3210,3210,0
|
|
20231106,181100,533191710,3210,3210,3210,3210,0
|
|
20231106,181000,533191710,3210,3210,3210,3210,0
|
|
20231106,180900,533191710,3210,3210,3210,3210,0
|
|
20231106,180800,533191710,3210,3210,3210,3210,0
|
|
20231106,180700,533191710,3210,3210,3210,3210,0
|
|
20231106,180600,533191710,3210,3210,3210,3210,0
|
|
20231106,180500,533191710,3210,3210,3210,3210,0
|
|
20231106,180400,533191710,3210,3210,3210,3210,0
|
|
20231106,180300,533191710,3210,3210,3210,3210,0
|
|
20231106,180200,533191710,3210,3210,3210,3210,0
|
|
20231106,180100,533191710,3210,3210,3210,3210,0
|
|
20231106,180000,533191710,3210,3210,3210,3210,0
|
|
20231106,175900,533191710,3210,3210,3210,3210,0
|
|
20231106,175800,533191710,3210,3210,3210,3210,0
|
|
20231106,175700,533191710,3210,3210,3210,3210,0
|
|
20231106,175600,533191710,3210,3210,3210,3210,0
|
|
20231106,175500,533191710,3210,3210,3210,3210,0
|
|
20231106,175400,533191710,3210,3210,3210,3210,0
|
|
20231106,175300,533191710,3210,3210,3210,3210,0
|
|
20231106,175200,533191710,3210,3210,3210,3210,0
|
|
20231106,175100,533191710,3210,3210,3210,3210,0
|
|
20231106,175000,533191710,3210,3210,3210,3210,0
|
|
20231106,174900,533191710,3210,3210,3210,3210,0
|
|
20231106,174800,533191710,3210,3210,3210,3210,0
|
|
20231106,174700,533191710,3210,3210,3210,3210,0
|
|
20231106,174600,533191710,3210,3210,3210,3210,0
|
|
20231106,174500,533191710,3210,3210,3210,3210,705
|
|
20231106,174400,533191710,3210,3210,3210,3210,0
|
|
20231106,174300,533191710,3210,3210,3210,3210,0
|
|
20231106,174200,533191710,3210,3210,3210,3210,0
|
|
20231106,174100,533191710,3210,3210,3210,3210,0
|
|
20231106,174000,533191710,3210,3210,3210,3210,0
|
|
20231106,173900,533191710,3210,3210,3210,3210,0
|
|
20231106,173800,533191710,3210,3210,3210,3210,0
|
|
20231106,173700,533191710,3210,3210,3210,3210,0
|
|
20231106,173600,533191710,3210,3210,3210,3210,0
|
|
20231106,173500,533191710,3210,3210,3210,3210,0
|
|
20231106,173400,533191710,3210,3210,3210,3210,0
|
|
20231106,173300,533191710,3210,3210,3210,3210,0
|
|
20231106,173200,533191710,3210,3210,3210,3210,0
|
|
20231106,173100,533191710,3210,3210,3210,3210,0
|
|
20231106,173000,533191710,3210,3210,3210,3210,0
|
|
20231106,172900,533191710,3210,3210,3210,3210,0
|
|
20231106,172800,533191710,3210,3210,3210,3210,0
|
|
20231106,172700,533191710,3210,3210,3210,3210,0
|
|
20231106,172600,533191710,3210,3210,3210,3210,0
|
|
20231106,172500,533191710,3210,3210,3210,3210,0
|
|
20231106,172400,533191710,3210,3210,3210,3210,0
|
|
20231106,172300,533191710,3210,3210,3210,3210,0
|
|
20231106,172200,533191710,3210,3210,3210,3210,0
|
|
20231106,172100,533191710,3210,3210,3210,3210,0
|
|
20231106,172000,533191710,3210,3210,3210,3210,0
|
|
20231106,171900,533191710,3210,3210,3210,3210,0
|
|
20231106,171800,533191710,3210,3210,3210,3210,0
|
|
20231106,171700,533191710,3210,3210,3210,3210,0
|
|
20231106,171600,533191710,3210,3210,3210,3210,0
|
|
20231106,171500,533191710,3210,3210,3210,3210,705
|
|
20231106,171400,533191710,3210,3210,3210,3210,0
|
|
20231106,171300,533191710,3210,3210,3210,3210,0
|
|
20231106,171200,533191710,3210,3210,3210,3210,0
|
|
20231106,171100,533191710,3210,3210,3210,3210,0
|
|
20231106,171000,533191710,3210,3210,3210,3210,0
|
|
20231106,170900,533191710,3210,3210,3210,3210,0
|
|
20231106,170800,533191710,3210,3210,3210,3210,0
|
|
20231106,170700,533191710,3210,3210,3210,3210,0
|
|
20231106,170600,533191710,3210,3210,3210,3210,0
|
|
20231106,170500,533191710,3210,3210,3210,3210,0
|
|
20231106,170400,533191710,3210,3210,3210,3210,0
|
|
20231106,170300,533191710,3210,3210,3210,3210,0
|
|
20231106,170200,533191710,3210,3210,3210,3210,0
|
|
20231106,170100,533191710,3210,3210,3210,3210,0
|
|
20231106,170000,533191710,3210,3210,3210,3210,0
|
|
20231106,165900,533191710,3210,3210,3210,3210,0
|
|
20231106,165800,533191710,3210,3210,3210,3210,0
|
|
20231106,165700,533191710,3210,3210,3210,3210,0
|
|
20231106,165600,533191710,3210,3210,3210,3210,0
|
|
20231106,165500,533191710,3210,3210,3210,3210,0
|
|
20231106,165400,533191710,3210,3210,3210,3210,0
|
|
20231106,165300,533191710,3210,3210,3210,3210,0
|
|
20231106,165200,533191710,3210,3210,3210,3210,0
|
|
20231106,165100,533191710,3210,3210,3210,3210,0
|
|
20231106,165000,533191710,3210,3210,3210,3210,0
|
|
20231106,164900,533191710,3210,3210,3210,3210,0
|
|
20231106,164800,533191710,3210,3210,3210,3210,0
|
|
20231106,164700,533191710,3210,3210,3210,3210,0
|
|
20231106,164600,533191710,3210,3210,3210,3210,0
|
|
20231106,164500,533191710,3210,3210,3210,3210,705
|
|
20231106,164400,533191710,3210,3210,3210,3210,0
|
|
20231106,164300,533191710,3210,3210,3210,3210,0
|
|
20231106,164200,533191710,3210,3210,3210,3210,0
|
|
20231106,164100,533191710,3210,3210,3210,3210,0
|
|
20231106,164000,533191710,3210,3210,3210,3210,0
|
|
20231106,163900,533191710,3210,3210,3210,3210,0
|
|
20231106,163800,533191710,3210,3210,3210,3210,0
|
|
20231106,163700,533191710,3210,3210,3210,3210,0
|
|
20231106,163600,533191710,3210,3210,3210,3210,0
|
|
20231106,163500,533191710,3210,3210,3210,3210,0
|
|
20231106,163400,533191710,3210,3210,3210,3210,0
|
|
20231106,163300,533191710,3210,3210,3210,3210,0
|
|
20231106,163200,533191710,3210,3210,3210,3210,0
|
|
20231106,163100,533191710,3210,3210,3210,3210,0
|
|
20231106,163000,533191710,3210,3210,3210,3210,0
|
|
20231106,162900,533191710,3210,3210,3210,3210,0
|
|
20231106,162800,533191710,3210,3210,3210,3210,0
|
|
20231106,162700,533191710,3210,3210,3210,3210,0
|
|
20231106,162600,533191710,3210,3210,3210,3210,0
|
|
20231106,162500,533191710,3210,3210,3210,3210,0
|
|
20231106,162400,533191710,3210,3210,3210,3210,0
|
|
20231106,162300,533191710,3210,3210,3210,3210,0
|
|
20231106,162200,533191710,3210,3210,3210,3210,0
|
|
20231106,162100,533191710,3210,3210,3210,3210,0
|
|
20231106,162000,533191710,3210,3210,3210,3210,0
|
|
20231106,161900,533191710,3210,3210,3210,3210,0
|
|
20231106,161800,533191710,3210,3210,3210,3210,0
|
|
20231106,161700,533191710,3210,3210,3210,3210,0
|
|
20231106,161600,533191710,3210,3210,3210,3210,0
|
|
20231106,161500,533191710,3210,3210,3210,3210,705
|
|
20231106,161400,533191710,3210,3210,3210,3210,0
|
|
20231106,161300,533191710,3210,3210,3210,3210,0
|
|
20231106,161200,533191710,3210,3210,3210,3210,0
|
|
20231106,161100,533191710,3210,3210,3210,3210,0
|
|
20231106,161000,533191710,3210,3210,3210,3210,0
|
|
20231106,160900,533191710,3210,3210,3210,3210,0
|
|
20231106,160800,533191710,3210,3210,3210,3210,0
|
|
20231106,160700,533191710,3210,3210,3210,3210,0
|
|
20231106,160600,533191710,3210,3210,3210,3210,0
|
|
20231106,160500,533191710,3210,3210,3210,3210,0
|
|
20231106,160400,533191710,3210,3210,3210,3210,0
|
|
20231106,160300,533191710,3210,3210,3210,3210,0
|
|
20231106,160200,533191710,3210,3210,3210,3210,0
|
|
20231106,160100,533191710,3210,3210,3210,3210,0
|
|
20231106,160000,533191710,3210,3210,3210,3210,0
|
|
20231106,155900,533191710,3210,3210,3210,3210,0
|
|
20231106,155800,533191710,3210,3210,3210,3210,0
|
|
20231106,155700,533191710,3210,3210,3210,3210,0
|
|
20231106,155600,533191710,3210,3210,3210,3210,0
|
|
20231106,155500,533191710,3210,3210,3210,3210,0
|
|
20231106,155400,533191710,3210,3210,3210,3210,0
|
|
20231106,155300,533191710,3210,3210,3210,3210,0
|
|
20231106,155200,533191710,3210,3210,3210,3210,0
|
|
20231106,155100,533191710,3210,3210,3210,3210,0
|
|
20231106,155000,533191710,3210,3210,3210,3210,0
|
|
20231106,154900,533191710,3210,3210,3210,3210,0
|
|
20231106,154800,533191710,3210,3210,3210,3210,0
|
|
20231106,154700,533191710,3210,3210,3210,3210,0
|
|
20231106,154600,533191710,3210,3210,3210,3210,0
|
|
20231106,154500,533191710,3210,3210,3210,3210,705
|
|
20231106,154400,533191710,3210,3210,3210,3210,0
|
|
20231106,154300,533191710,3210,3210,3210,3210,0
|
|
20231106,154200,533191710,3210,3210,3210,3210,0
|
|
20231106,154100,533191710,3210,3210,3210,3210,0
|
|
20231106,154000,533191710,3210,3210,3210,3210,0
|
|
20231106,153900,533191710,3210,3210,3210,3210,0
|
|
20231106,153800,533191710,3210,3210,3210,3210,0
|
|
20231106,153700,533191710,3210,3210,3210,3210,0
|
|
20231106,153600,533191710,3210,3210,3210,3210,0
|
|
20231106,153500,533191710,3210,3210,3210,3210,0
|
|
20231106,153400,533191710,3210,3210,3210,3210,0
|
|
20231106,153300,533191710,3210,3210,3210,3210,0
|
|
20231106,153200,533191710,3210,3210,3210,3210,0
|
|
20231106,153100,533191710,3210,3210,3210,3210,0
|
|
20231106,153000,533191710,3210,3210,3210,3210,705
|
|
20231106,152900,530928660,3210,3210,3210,3210,0
|
|
20231106,152800,530928660,3210,3210,3210,3210,0
|
|
20231106,152700,530928660,3210,3210,3210,3210,0
|
|
20231106,152600,530928660,3210,3210,3210,3210,0
|
|
20231106,152500,530928660,3210,3210,3210,3210,0
|
|
20231106,152400,530928660,3210,3210,3210,3210,0
|
|
20231106,152300,530928660,3210,3210,3210,3210,0
|
|
20231106,152200,530928660,3210,3210,3210,3210,0
|
|
20231106,152100,530928660,3210,3210,3210,3210,0
|
|
20231106,152000,530928660,3210,3210,3210,3210,0
|
|
20231106,151900,530928660,3210,3210,3210,3210,69
|
|
20231106,151800,530707170,3200,3200,3200,3200,0
|
|
20231106,151700,530707170,3200,3200,3200,3200,0
|
|
20231106,151600,530707170,3200,3200,3200,3200,0
|
|
20231106,151500,530707170,3200,3200,3200,3200,2000
|
|
20231106,151400,524307170,3200,3200,3200,3200,1309
|
|
20231106,151300,520118370,3200,3200,3200,3200,2900
|
|
20231106,151200,510838370,3210,3205,3210,3195,5001
|
|
20231106,151100,494850145,3210,3210,3210,3210,0
|
|
20231106,151000,494850145,3210,3210,3210,3210,0
|
|
20231106,150900,494850145,3210,3210,3210,3210,0
|
|
20231106,150800,494850145,3210,3210,3210,3210,0
|
|
20231106,150700,494850145,3210,3210,3210,3210,12
|
|
20231106,150600,494811625,3205,3200,3205,3200,1002
|
|
20231106,150500,491605215,3205,3210,3210,3205,9
|
|
20231106,150400,491576360,3200,3200,3200,3200,0
|
|
20231106,150300,491576360,3200,3200,3200,3200,1313
|
|
20231106,150200,487374760,3200,3200,3200,3200,0
|
|
20231106,150100,487374760,3200,3200,3200,3200,1000
|
|
20231106,150000,484174760,3195,3195,3195,3195,0
|
|
20231106,145900,484174760,3195,3195,3195,3195,0
|
|
20231106,145800,484174760,3195,3195,3200,3195,4155
|
|
20231106,145700,470899385,3200,3200,3200,3200,0
|
|
20231106,145600,470899385,3200,3200,3200,3200,3000
|
|
20231106,145500,461299385,3205,3205,3205,3205,0
|
|
20231106,145400,461299385,3205,3205,3205,3205,5
|
|
20231106,145300,461283360,3205,3205,3205,3205,5
|
|
20231106,145200,461267335,3200,3200,3200,3200,0
|
|
20231106,145100,461267335,3200,3200,3200,3200,156
|
|
20231106,145000,460768135,3205,3205,3205,3200,38
|
|
20231106,144900,460646485,3205,3205,3205,3205,4
|
|
20231106,144800,460633665,3205,3205,3205,3205,112
|
|
20231106,144700,460274705,3200,3200,3200,3200,29
|
|
20231106,144600,460181905,3200,3200,3200,3200,0
|
|
20231106,144500,460181905,3200,3200,3200,3200,0
|
|
20231106,144400,460181905,3200,3200,3200,3200,0
|
|
20231106,144300,460181905,3200,3205,3205,3200,34
|
|
20231106,144200,460073075,3200,3200,3200,3200,1576
|
|
20231106,144100,455029875,3195,3200,3200,3195,5124
|
|
20231106,144000,438653650,3200,3200,3200,3200,57
|
|
20231106,143900,438471250,3200,3200,3200,3200,0
|
|
20231106,143800,438471250,3200,3200,3200,3200,2000
|
|
20231106,143700,432071250,3200,3200,3200,3200,2000
|
|
20231106,143600,425671250,3200,3200,3200,3200,0
|
|
20231106,143500,425671250,3200,3200,3200,3200,0
|
|
20231106,143400,425671250,3200,3200,3200,3200,0
|
|
20231106,143300,425671250,3200,3205,3205,3200,1389
|
|
20231106,143200,421226255,3205,3205,3205,3205,65
|
|
20231106,143100,421017930,3205,3205,3205,3205,500
|
|
20231106,143000,419415430,3200,3200,3200,3200,795
|
|
20231106,142900,416871430,3200,3200,3200,3200,29
|
|
20231106,142800,416778630,3200,3200,3200,3200,0
|
|
20231106,142700,416778630,3200,3205,3205,3200,188
|
|
20231106,142600,416176555,3205,3205,3205,3205,355
|
|
20231106,142500,415038780,3200,3210,3210,3200,19
|
|
20231106,142400,414977970,3200,3200,3200,3200,0
|
|
20231106,142300,414977970,3200,3200,3200,3200,1929
|
|
20231106,142200,408805170,3205,3200,3205,3200,44
|
|
20231106,142100,408664225,3200,3200,3200,3200,0
|
|
20231106,142000,408664225,3200,3210,3210,3200,647
|
|
20231106,141900,406591795,3210,3205,3210,3205,528
|
|
20231106,141800,404897055,3205,3205,3205,3205,500
|
|
20231106,141700,403294555,3205,3205,3205,3205,0
|
|
20231106,141600,403294555,3205,3205,3205,3205,0
|
|
20231106,141500,403294555,3205,3205,3205,3205,29
|
|
20231106,141400,403201610,3205,3205,3205,3205,0
|
|
20231106,141300,403201610,3205,3205,3205,3205,0
|
|
20231106,141200,403201610,3205,3205,3205,3205,28
|
|
20231106,141100,403111870,3205,3205,3205,3205,0
|
|
20231106,141000,403111870,3205,3205,3205,3205,21
|
|
20231106,140900,403044565,3205,3205,3205,3205,0
|
|
20231106,140800,403044565,3205,3205,3205,3205,57
|
|
20231106,140700,402861880,3210,3210,3210,3210,0
|
|
20231106,140600,402861880,3210,3210,3210,3210,150
|
|
20231106,140500,402380380,3210,3210,3210,3210,345
|
|
20231106,140400,401272930,3220,3220,3220,3220,0
|
|
20231106,140300,401272930,3220,3220,3220,3220,0
|
|
20231106,140200,401272930,3220,3220,3220,3220,0
|
|
20231106,140100,401272930,3220,3205,3220,3205,65
|
|
20231106,140000,401064490,3220,3220,3220,3220,0
|
|
20231106,135900,401064490,3220,3220,3220,3220,0
|
|
20231106,135800,401064490,3220,3220,3220,3220,0
|
|
20231106,135700,401064490,3220,3220,3220,3220,0
|
|
20231106,135600,401064490,3220,3215,3220,3215,206
|
|
20231106,135500,400402195,3215,3210,3215,3210,2005
|
|
20231106,135400,393956250,3210,3210,3210,3210,3
|
|
20231106,135300,393946620,3210,3210,3210,3210,30
|
|
20231106,135200,393850320,3210,3210,3210,3210,1
|
|
20231106,135100,393847110,3205,3205,3205,3205,0
|
|
20231106,135000,393847110,3205,3205,3205,3205,0
|
|
20231106,134900,393847110,3205,3205,3205,3205,1
|
|
20231106,134800,393843905,3205,3205,3205,3205,0
|
|
20231106,134700,393843905,3205,3205,3205,3205,57
|
|
20231106,134600,393661220,3215,3215,3215,3215,0
|
|
20231106,134500,393661220,3215,3215,3215,3215,0
|
|
20231106,134400,393661220,3215,3215,3215,3215,0
|
|
20231106,134300,393661220,3215,3215,3215,3215,0
|
|
20231106,134200,393661220,3215,3215,3215,3215,0
|
|
20231106,134100,393661220,3215,3215,3215,3215,2
|
|
20231106,134000,393654790,3205,3205,3205,3205,57
|
|
20231106,133900,393472105,3205,3205,3205,3205,0
|
|
20231106,133800,393472105,3205,3205,3205,3205,0
|
|
20231106,133700,393472105,3205,3205,3205,3205,0
|
|
20231106,133600,393472105,3205,3205,3205,3205,0
|
|
20231106,133500,393472105,3205,3205,3205,3205,0
|
|
20231106,133400,393472105,3205,3205,3205,3205,0
|
|
20231106,133300,393472105,3205,3205,3205,3205,265
|
|
20231106,133200,392622780,3205,3205,3205,3205,0
|
|
20231106,133100,392622780,3205,3205,3205,3205,0
|
|
20231106,133000,392622780,3205,3205,3205,3205,1000
|
|
20231106,132900,389417780,3215,3215,3215,3215,0
|
|
20231106,132800,389417780,3215,3215,3215,3215,1
|
|
20231106,132700,389414565,3215,3215,3215,3215,0
|
|
20231106,132600,389414565,3215,3205,3215,3205,58
|
|
20231106,132500,389228665,3205,3205,3205,3205,0
|
|
20231106,132400,389228665,3205,3205,3205,3205,0
|
|
20231106,132300,389228665,3205,3205,3205,3205,0
|
|
20231106,132200,389228665,3205,3205,3205,3205,28
|
|
20231106,132100,389138925,3205,3205,3205,3205,0
|
|
20231106,132000,389138925,3205,3210,3210,3205,3050
|
|
20231106,131900,379354320,3220,3220,3220,3220,0
|
|
20231106,131800,379354320,3220,3220,3220,3220,161
|
|
20231106,131700,378835900,3210,3210,3210,3210,15
|
|
20231106,131600,378787750,3210,3210,3210,3210,0
|
|
20231106,131500,378787750,3210,3210,3210,3210,57
|
|
20231106,131400,378604780,3220,3220,3220,3220,0
|
|
20231106,131300,378604780,3220,3220,3220,3220,0
|
|
20231106,131200,378604780,3220,3220,3220,3220,0
|
|
20231106,131100,378604780,3220,3215,3220,3215,30
|
|
20231106,131000,378508325,3210,3210,3210,3210,0
|
|
20231106,130900,378508325,3210,3210,3210,3210,0
|
|
20231106,130800,378508325,3210,3210,3210,3210,150
|
|
20231106,130700,378026825,3210,3215,3215,3210,150
|
|
20231106,130600,377544605,3215,3215,3215,3215,0
|
|
20231106,130500,377544605,3215,3215,3215,3215,0
|
|
20231106,130400,377544605,3215,3215,3215,3215,29
|
|
20231106,130300,377451370,3215,3215,3215,3215,132
|
|
20231106,130200,377026990,3215,3215,3215,3215,0
|
|
20231106,130100,377026990,3215,3215,3215,3215,2
|
|
20231106,130000,377020560,3215,3215,3215,3215,73
|
|
20231106,125900,376785865,3220,3220,3220,3220,0
|
|
20231106,125800,376785865,3220,3220,3220,3220,0
|
|
20231106,125700,376785865,3220,3215,3220,3215,1098
|
|
20231106,125600,373255785,3205,3210,3215,3205,2677
|
|
20231106,125500,364663045,3205,3205,3205,3205,0
|
|
20231106,125400,364663045,3205,3200,3205,3200,179
|
|
20231106,125300,364089490,3200,3200,3200,3200,0
|
|
20231106,125200,364089490,3200,3200,3200,3200,0
|
|
20231106,125100,364089490,3200,3200,3200,3200,29
|
|
20231106,125000,363996690,3200,3200,3200,3200,0
|
|
20231106,124900,363996690,3200,3200,3200,3200,108
|
|
20231106,124800,363651090,3200,3200,3200,3200,0
|
|
20231106,124700,363651090,3200,3200,3200,3200,1836
|
|
20231106,124600,357775890,3200,3200,3200,3200,0
|
|
20231106,124500,357775890,3200,3200,3200,3200,0
|
|
20231106,124400,357775890,3200,3200,3200,3200,0
|
|
20231106,124300,357775890,3200,3200,3200,3200,0
|
|
20231106,124200,357775890,3200,3200,3200,3200,300
|
|
20231106,124100,356815890,3200,3200,3200,3200,4573
|
|
20231106,124000,342182290,3200,3200,3200,3200,57
|
|
20231106,123900,341999890,3200,3200,3200,3200,0
|
|
20231106,123800,341999890,3200,3200,3200,3200,37
|
|
20231106,123700,341881490,3200,3200,3200,3200,0
|
|
20231106,123600,341881490,3200,3200,3200,3200,0
|
|
20231106,123500,341881490,3200,3200,3200,3200,0
|
|
20231106,123400,341881490,3200,3200,3200,3200,3
|
|
20231106,123300,341871890,3200,3200,3200,3200,56
|
|
20231106,123200,341692690,3205,3205,3205,3205,0
|
|
20231106,123100,341692690,3205,3205,3205,3205,0
|
|
20231106,123000,341692690,3205,3205,3205,3205,0
|
|
20231106,122900,341692690,3205,3210,3210,3205,689
|
|
20231106,122800,339481005,3205,3200,3205,3200,7530
|
|
20231106,122700,315372355,3200,3200,3200,3200,4046
|
|
20231106,122600,302425155,3195,3195,3195,3195,28
|
|
20231106,122500,302335695,3200,3200,3200,3200,0
|
|
20231106,122400,302335695,3200,3200,3200,3200,780
|
|
20231106,122300,299839695,3200,3200,3200,3200,0
|
|
20231106,122200,299839695,3200,3200,3200,3200,338
|
|
20231106,122100,298758095,3200,3200,3200,3200,0
|
|
20231106,122000,298758095,3200,3200,3200,3200,0
|
|
20231106,121900,298758095,3200,3195,3200,3195,755
|
|
20231106,121800,296342240,3200,3200,3200,3200,1270
|
|
20231106,121700,292278240,3200,3200,3200,3200,700
|
|
20231106,121600,290038240,3200,3200,3200,3200,0
|
|
20231106,121500,290038240,3200,3200,3200,3200,188
|
|
20231106,121400,289436640,3200,3200,3200,3200,0
|
|
20231106,121300,289436640,3200,3200,3200,3200,200
|
|
20231106,121200,288796640,3195,3195,3195,3195,0
|
|
20231106,121100,288796640,3195,3195,3195,3195,29
|
|
20231106,121000,288703985,3200,3200,3200,3200,0
|
|
20231106,120900,288703985,3200,3200,3200,3200,1195
|
|
20231106,120800,284879985,3200,3200,3200,3200,28
|
|
20231106,120700,284790385,3200,3200,3200,3200,2000
|
|
20231106,120600,278390385,3200,3200,3200,3200,1111
|
|
20231106,120500,274835185,3200,3200,3200,3200,1000
|
|
20231106,120400,271635185,3195,3195,3195,3195,185
|
|
20231106,120300,271044110,3195,3195,3195,3195,0
|
|
20231106,120200,271044110,3195,3195,3195,3195,2101
|
|
20231106,120100,264331415,3185,3185,3185,3180,5055
|
|
20231106,120000,248249310,3185,3185,3185,3185,120
|
|
20231106,115900,247867110,3185,3190,3190,3185,3000
|
|
20231106,115800,238305855,3195,3190,3195,3190,2010
|
|
20231106,115700,231893905,3190,3190,3190,3190,0
|
|
20231106,115600,231893905,3190,3190,3190,3190,0
|
|
20231106,115500,231893905,3190,3190,3190,3190,32
|
|
20231106,115400,231791825,3190,3190,3190,3190,28
|
|
20231106,115300,231702505,3195,3195,3195,3195,10
|
|
20231106,115200,231670555,3195,3195,3195,3195,2911
|
|
20231106,115100,222369910,3195,3195,3195,3195,0
|
|
20231106,115000,222369910,3195,3195,3195,3195,29
|
|
20231106,114900,222277255,3200,3200,3200,3200,47
|
|
20231106,114800,222126855,3200,3200,3200,3200,0
|
|
20231106,114700,222126855,3200,3200,3200,3200,28
|
|
20231106,114600,222037255,3195,3195,3195,3195,0
|
|
20231106,114500,222037255,3195,3195,3195,3195,0
|
|
20231106,114400,222037255,3195,3195,3195,3195,0
|
|
20231106,114300,222037255,3195,3195,3195,3195,58
|
|
20231106,114200,221851945,3205,3205,3205,3205,0
|
|
20231106,114100,221851945,3205,3205,3205,3205,0
|
|
20231106,114000,221851945,3205,3205,3205,3205,0
|
|
20231106,113900,221851945,3205,3205,3205,3205,0
|
|
20231106,113800,221851945,3205,3205,3205,3205,0
|
|
20231106,113700,221851945,3205,3205,3205,3205,0
|
|
20231106,113600,221851945,3205,3195,3205,3195,58
|
|
20231106,113500,221666625,3200,3200,3200,3200,0
|
|
20231106,113400,221666625,3200,3200,3200,3200,0
|
|
20231106,113300,221666625,3200,3200,3200,3200,0
|
|
20231106,113200,221666625,3200,3200,3200,3200,300
|
|
20231106,113100,220706625,3200,3200,3200,3200,0
|
|
20231106,113000,220706625,3200,3200,3200,3200,2125
|
|
20231106,112900,213906625,3200,3200,3200,3200,817
|
|
20231106,112800,211292225,3205,3205,3205,3205,0
|
|
20231106,112700,211292225,3205,3205,3205,3205,0
|
|
20231106,112600,211292225,3205,3205,3205,3205,191
|
|
20231106,112500,210680070,3210,3210,3210,3210,1
|
|
20231106,112400,210676860,3205,3205,3205,3205,83
|
|
20231106,112300,210410845,3205,3205,3205,3205,1
|
|
20231106,112200,210407640,3200,3200,3200,3200,59
|
|
20231106,112100,210218840,3200,3200,3200,3200,0
|
|
20231106,112000,210218840,3200,3200,3200,3200,0
|
|
20231106,111900,210218840,3200,3200,3200,3200,0
|
|
20231106,111800,210218840,3200,3200,3200,3200,0
|
|
20231106,111700,210218840,3200,3200,3200,3200,20
|
|
20231106,111600,210154840,3200,3200,3200,3200,781
|
|
20231106,111500,207655640,3200,3200,3200,3200,492
|
|
20231106,111400,206081240,3200,3200,3200,3200,0
|
|
20231106,111300,206081240,3200,3200,3200,3200,0
|
|
20231106,111200,206081240,3200,3200,3200,3200,0
|
|
20231106,111100,206081240,3200,3200,3200,3200,29
|
|
20231106,111000,205988440,3205,3200,3205,3200,344
|
|
20231106,110900,204887480,3200,3200,3200,3200,100
|
|
20231106,110800,204567480,3200,3200,3200,3200,28
|
|
20231106,110700,204477880,3205,3205,3205,3205,31
|
|
20231106,110600,204378525,3200,3200,3200,3200,0
|
|
20231106,110500,204378525,3200,3200,3200,3200,28
|
|
20231106,110400,204288925,3200,3200,3200,3200,6101
|
|
20231106,110300,184765725,3200,3200,3200,3200,1
|
|
20231106,110200,184762525,3195,3200,3200,3195,4010
|
|
20231106,110100,171947615,3200,3200,3200,3200,28
|
|
20231106,110000,171858015,3195,3195,3195,3195,30
|
|
20231106,105900,171762165,3205,3205,3205,3205,0
|
|
20231106,105800,171762165,3205,3200,3205,3200,120
|
|
20231106,105700,171377850,3195,3195,3195,3195,147
|
|
20231106,105600,170908185,3200,3200,3200,3200,0
|
|
20231106,105500,170908185,3200,3200,3200,3200,0
|
|
20231106,105400,170908185,3200,3200,3200,3200,1999
|
|
20231106,105300,164511385,3205,3205,3205,3205,1
|
|
20231106,105200,164508180,3200,3200,3200,3200,0
|
|
20231106,105100,164508180,3200,3200,3200,3200,0
|
|
20231106,105000,164508180,3200,3200,3200,3200,2
|
|
20231106,104900,164501780,3200,3200,3200,3200,0
|
|
20231106,104800,164501780,3200,3200,3200,3200,0
|
|
20231106,104700,164501780,3200,3200,3200,3200,57
|
|
20231106,104600,164319380,3200,3200,3200,3200,0
|
|
20231106,104500,164319380,3200,3200,3200,3200,0
|
|
20231106,104400,164319380,3200,3200,3200,3200,0
|
|
20231106,104300,164319380,3200,3200,3200,3200,156
|
|
20231106,104200,163820180,3210,3210,3210,3210,0
|
|
20231106,104100,163820180,3210,3210,3210,3210,0
|
|
20231106,104000,163820180,3210,3200,3210,3200,109
|
|
20231106,103900,163471030,3200,3200,3200,3200,0
|
|
20231106,103800,163471030,3200,3200,3200,3200,1600
|
|
20231106,103700,158351030,3205,3205,3205,3205,0
|
|
20231106,103600,158351030,3205,3210,3210,3205,14
|
|
20231106,103500,158306130,3210,3210,3210,3210,10
|
|
20231106,103400,158274030,3210,3210,3210,3210,0
|
|
20231106,103300,158274030,3210,3205,3210,3205,33
|
|
20231106,103200,158168245,3200,3200,3200,3200,313
|
|
20231106,103100,157166645,3200,3200,3200,3200,7
|
|
20231106,103000,157144245,3210,3205,3210,3205,74
|
|
20231106,102900,156906845,3210,3210,3210,3210,0
|
|
20231106,102800,156906845,3210,3210,3210,3210,0
|
|
20231106,102700,156906845,3210,3210,3210,3210,624
|
|
20231106,102600,154903805,3200,3200,3200,3200,29
|
|
20231106,102500,154811005,3210,3205,3210,3205,2
|
|
20231106,102400,154804590,3210,3210,3210,3210,0
|
|
20231106,102300,154804590,3210,3200,3210,3200,30
|
|
20231106,102200,154708575,3200,3200,3200,3200,0
|
|
20231106,102100,154708575,3200,3200,3200,3200,2000
|
|
20231106,102000,148308575,3210,3210,3210,3210,0
|
|
20231106,101900,148308575,3210,3205,3210,3205,30
|
|
20231106,101800,148212420,3210,3210,3210,3210,0
|
|
20231106,101700,148212420,3210,3210,3210,3210,0
|
|
20231106,101600,148212420,3210,3210,3210,3210,0
|
|
20231106,101500,148212420,3210,3210,3215,3205,682
|
|
20231106,101400,146023335,3210,3210,3210,3210,0
|
|
20231106,101300,146023335,3210,3210,3210,3210,178
|
|
20231106,101200,145451955,3210,3210,3210,3210,0
|
|
20231106,101100,145451955,3210,3205,3210,3205,131
|
|
20231106,101000,145032090,3205,3205,3205,3205,1
|
|
20231106,100900,145028885,3200,3200,3200,3200,0
|
|
20231106,100800,145028885,3200,3205,3210,3200,1341
|
|
20231106,100700,140737530,3210,3210,3210,3210,10
|
|
20231106,100600,140705430,3210,3205,3210,3205,431
|
|
20231106,100500,139322045,3205,3205,3205,3205,0
|
|
20231106,100400,139322045,3205,3205,3205,3205,3
|
|
20231106,100300,139312430,3205,3205,3205,3205,100
|
|
20231106,100200,138991930,3200,3200,3210,3200,175
|
|
20231106,100100,138431910,3190,3195,3195,3190,45
|
|
20231106,100000,138288355,3185,3195,3200,3185,1344
|
|
20231106,095900,134005565,3195,3195,3195,3195,1
|
|
20231106,095800,134002370,3190,3190,3190,3190,0
|
|
20231106,095700,134002370,3190,3190,3190,3190,0
|
|
20231106,095600,134002370,3190,3190,3190,3190,0
|
|
20231106,095500,134002370,3190,3190,3190,3190,0
|
|
20231106,095400,134002370,3190,3185,3190,3185,61
|
|
20231106,095300,133808065,3185,3185,3185,3185,0
|
|
20231106,095200,133808065,3185,3185,3185,3185,798
|
|
20231106,095100,131266435,3185,3185,3185,3185,0
|
|
20231106,095000,131266435,3185,3185,3185,3185,0
|
|
20231106,094900,131266435,3185,3185,3185,3185,0
|
|
20231106,094800,131266435,3185,3190,3190,3185,493
|
|
20231106,094700,129695875,3190,3190,3190,3190,29
|
|
20231106,094600,129603365,3195,3195,3195,3195,500
|
|
20231106,094500,128005865,3200,3200,3200,3200,0
|
|
20231106,094400,128005865,3200,3195,3200,3185,1231
|
|
20231106,094300,124082170,3200,3200,3200,3195,73
|
|
20231106,094200,123848805,3195,3200,3200,3190,3008
|
|
20231106,094100,114247510,3205,3205,3205,3205,10
|
|
20231106,094000,114215460,3210,3210,3210,3210,0
|
|
20231106,093900,114215460,3210,3210,3210,3210,2
|
|
20231106,093800,114209040,3200,3200,3200,3200,10
|
|
20231106,093700,114177040,3210,3210,3210,3210,0
|
|
20231106,093600,114177040,3210,3195,3210,3195,257
|
|
20231106,093500,113352920,3195,3195,3195,3195,2
|
|
20231106,093400,113346530,3200,3200,3200,3200,0
|
|
20231106,093300,113346530,3200,3200,3200,3200,0
|
|
20231106,093200,113346530,3200,3210,3210,3195,466
|
|
20231106,093100,111851330,3200,3210,3210,3200,2
|
|
20231106,093000,111844920,3210,3205,3210,3205,752
|
|
20231106,092900,109431045,3205,3210,3210,3205,23
|
|
20231106,092800,109357315,3220,3205,3220,3205,240
|
|
20231106,092700,108585720,3200,3205,3215,3200,320
|
|
20231106,092600,107560575,3215,3195,3215,3195,40
|
|
20231106,092500,107432175,3205,3190,3205,3190,1698
|
|
20231106,092400,102012565,3195,3180,3195,3175,638
|
|
20231106,092300,99980525,3175,3180,3180,3175,942
|
|
20231106,092200,96987855,3180,3180,3190,3180,150
|
|
20231106,092100,96510700,3180,3190,3190,3180,3000
|
|
20231106,092000,86969840,3200,3195,3200,3195,2
|
|
20231106,091900,86963445,3205,3185,3205,3185,300
|
|
20231106,091800,86006220,3180,3180,3180,3180,2
|
|
20231106,091700,85999860,3190,3185,3190,3175,1413
|
|
20231106,091600,81499485,3175,3195,3195,3175,4174
|
|
20231106,091500,68228870,3195,3190,3195,3190,31
|
|
20231106,091400,68129970,3195,3195,3195,3195,0
|
|
20231106,091300,68129970,3195,3195,3195,3195,9
|
|
20231106,091200,68101215,3195,3190,3195,3190,467
|
|
20231106,091100,66609785,3205,3205,3205,3205,0
|
|
20231106,091000,66609785,3205,3205,3205,3205,23
|
|
20231106,090900,66536070,3210,3210,3210,3210,0
|
|
20231106,090800,66536070,3210,3195,3210,3190,3382
|
|
20231106,090700,55734710,3200,3200,3200,3200,350
|
|
20231106,090600,54614710,3200,3200,3200,3200,0
|
|
20231106,090500,54614710,3200,3200,3200,3200,0
|
|
20231106,090400,54614710,3200,3200,3200,3200,800
|
|
20231106,090300,52054710,3200,3205,3205,3200,2043
|
|
20231106,090200,45508455,3230,3230,3230,3230,0
|
|
20231106,090100,45508455,3230,3205,3230,3205,70
|
|
20231106,090000,45282755,3205,3195,3205,3195,12673
|