678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,201500,328109180,3210,3210,3210,3210,3109
|
|
20231108,201400,328109180,3210,3210,3210,3210,0
|
|
20231108,201300,328109180,3210,3210,3210,3210,0
|
|
20231108,201200,328109180,3210,3210,3210,3210,0
|
|
20231108,201100,328109180,3210,3210,3210,3210,0
|
|
20231108,201000,328109180,3210,3210,3210,3210,0
|
|
20231108,200900,328109180,3210,3210,3210,3210,0
|
|
20231108,200800,328109180,3210,3210,3210,3210,0
|
|
20231108,200700,328109180,3210,3210,3210,3210,0
|
|
20231108,200600,328109180,3210,3210,3210,3210,0
|
|
20231108,200500,328109180,3210,3210,3210,3210,0
|
|
20231108,200400,328109180,3210,3210,3210,3210,0
|
|
20231108,200300,328109180,3210,3210,3210,3210,0
|
|
20231108,200200,328109180,3210,3210,3210,3210,0
|
|
20231108,200100,328109180,3210,3210,3210,3210,0
|
|
20231108,200000,328109180,3210,3210,3210,3210,0
|
|
20231108,195900,328109180,3210,3210,3210,3210,0
|
|
20231108,195800,328109180,3210,3210,3210,3210,0
|
|
20231108,195700,328109180,3210,3210,3210,3210,0
|
|
20231108,195600,328109180,3210,3210,3210,3210,0
|
|
20231108,195500,328109180,3210,3210,3210,3210,0
|
|
20231108,195400,328109180,3210,3210,3210,3210,0
|
|
20231108,195300,328109180,3210,3210,3210,3210,0
|
|
20231108,195200,328109180,3210,3210,3210,3210,0
|
|
20231108,195100,328109180,3210,3210,3210,3210,0
|
|
20231108,195000,328109180,3210,3210,3210,3210,0
|
|
20231108,194900,328109180,3210,3210,3210,3210,0
|
|
20231108,194800,328109180,3210,3210,3210,3210,0
|
|
20231108,194700,328109180,3210,3210,3210,3210,0
|
|
20231108,194600,328109180,3210,3210,3210,3210,0
|
|
20231108,194500,328109180,3210,3210,3210,3210,3109
|
|
20231108,194400,328109180,3210,3210,3210,3210,0
|
|
20231108,194300,328109180,3210,3210,3210,3210,0
|
|
20231108,194200,328109180,3210,3210,3210,3210,0
|
|
20231108,194100,328109180,3210,3210,3210,3210,0
|
|
20231108,194000,328109180,3210,3210,3210,3210,0
|
|
20231108,193900,328109180,3210,3210,3210,3210,0
|
|
20231108,193800,328109180,3210,3210,3210,3210,0
|
|
20231108,193700,328109180,3210,3210,3210,3210,0
|
|
20231108,193600,328109180,3210,3210,3210,3210,0
|
|
20231108,193500,328109180,3210,3210,3210,3210,0
|
|
20231108,193400,328109180,3210,3210,3210,3210,0
|
|
20231108,193300,328109180,3210,3210,3210,3210,0
|
|
20231108,193200,328109180,3210,3210,3210,3210,0
|
|
20231108,193100,328109180,3210,3210,3210,3210,0
|
|
20231108,193000,328109180,3210,3210,3210,3210,0
|
|
20231108,192900,328109180,3210,3210,3210,3210,0
|
|
20231108,192800,328109180,3210,3210,3210,3210,0
|
|
20231108,192700,328109180,3210,3210,3210,3210,0
|
|
20231108,192600,328109180,3210,3210,3210,3210,0
|
|
20231108,192500,328109180,3210,3210,3210,3210,0
|
|
20231108,192400,328109180,3210,3210,3210,3210,0
|
|
20231108,192300,328109180,3210,3210,3210,3210,0
|
|
20231108,192200,328109180,3210,3210,3210,3210,0
|
|
20231108,192100,328109180,3210,3210,3210,3210,0
|
|
20231108,192000,328109180,3210,3210,3210,3210,0
|
|
20231108,191900,328109180,3210,3210,3210,3210,0
|
|
20231108,191800,328109180,3210,3210,3210,3210,0
|
|
20231108,191700,328109180,3210,3210,3210,3210,0
|
|
20231108,191600,328109180,3210,3210,3210,3210,0
|
|
20231108,191500,328109180,3210,3210,3210,3210,3109
|
|
20231108,191400,328109180,3210,3210,3210,3210,0
|
|
20231108,191300,328109180,3210,3210,3210,3210,0
|
|
20231108,191200,328109180,3210,3210,3210,3210,0
|
|
20231108,191100,328109180,3210,3210,3210,3210,0
|
|
20231108,191000,328109180,3210,3210,3210,3210,0
|
|
20231108,190900,328109180,3210,3210,3210,3210,0
|
|
20231108,190800,328109180,3210,3210,3210,3210,0
|
|
20231108,190700,328109180,3210,3210,3210,3210,0
|
|
20231108,190600,328109180,3210,3210,3210,3210,0
|
|
20231108,190500,328109180,3210,3210,3210,3210,0
|
|
20231108,190400,328109180,3210,3210,3210,3210,0
|
|
20231108,190300,328109180,3210,3210,3210,3210,0
|
|
20231108,190200,328109180,3210,3210,3210,3210,0
|
|
20231108,190100,328109180,3210,3210,3210,3210,0
|
|
20231108,190000,328109180,3210,3210,3210,3210,0
|
|
20231108,185900,328109180,3210,3210,3210,3210,0
|
|
20231108,185800,328109180,3210,3210,3210,3210,0
|
|
20231108,185700,328109180,3210,3210,3210,3210,0
|
|
20231108,185600,328109180,3210,3210,3210,3210,0
|
|
20231108,185500,328109180,3210,3210,3210,3210,0
|
|
20231108,185400,328109180,3210,3210,3210,3210,0
|
|
20231108,185300,328109180,3210,3210,3210,3210,0
|
|
20231108,185200,328109180,3210,3210,3210,3210,0
|
|
20231108,185100,328109180,3210,3210,3210,3210,0
|
|
20231108,185000,328109180,3210,3210,3210,3210,0
|
|
20231108,184900,328109180,3210,3210,3210,3210,0
|
|
20231108,184800,328109180,3210,3210,3210,3210,0
|
|
20231108,184700,328109180,3210,3210,3210,3210,0
|
|
20231108,184600,328109180,3210,3210,3210,3210,0
|
|
20231108,184500,328109180,3210,3210,3210,3210,3109
|
|
20231108,184400,328109180,3210,3210,3210,3210,0
|
|
20231108,184300,328109180,3210,3210,3210,3210,0
|
|
20231108,184200,328109180,3210,3210,3210,3210,0
|
|
20231108,184100,328109180,3210,3210,3210,3210,0
|
|
20231108,184000,328109180,3210,3210,3210,3210,0
|
|
20231108,183900,328109180,3210,3210,3210,3210,0
|
|
20231108,183800,328109180,3210,3210,3210,3210,0
|
|
20231108,183700,328109180,3210,3210,3210,3210,0
|
|
20231108,183600,328109180,3210,3210,3210,3210,0
|
|
20231108,183500,328109180,3210,3210,3210,3210,0
|
|
20231108,183400,328109180,3210,3210,3210,3210,0
|
|
20231108,183300,328109180,3210,3210,3210,3210,0
|
|
20231108,183200,328109180,3210,3210,3210,3210,0
|
|
20231108,183100,328109180,3210,3210,3210,3210,0
|
|
20231108,183000,328109180,3210,3210,3210,3210,0
|
|
20231108,182900,328109180,3210,3210,3210,3210,0
|
|
20231108,182800,328109180,3210,3210,3210,3210,0
|
|
20231108,182700,328109180,3210,3210,3210,3210,0
|
|
20231108,182600,328109180,3210,3210,3210,3210,0
|
|
20231108,182500,328109180,3210,3210,3210,3210,0
|
|
20231108,182400,328109180,3210,3210,3210,3210,0
|
|
20231108,182300,328109180,3210,3210,3210,3210,0
|
|
20231108,182200,328109180,3210,3210,3210,3210,0
|
|
20231108,182100,328109180,3210,3210,3210,3210,0
|
|
20231108,182000,328109180,3210,3210,3210,3210,0
|
|
20231108,181900,328109180,3210,3210,3210,3210,0
|
|
20231108,181800,328109180,3210,3210,3210,3210,0
|
|
20231108,181700,328109180,3210,3210,3210,3210,0
|
|
20231108,181600,328109180,3210,3210,3210,3210,0
|
|
20231108,181500,328109180,3210,3210,3210,3210,3109
|
|
20231108,181400,328109180,3210,3210,3210,3210,0
|
|
20231108,181300,328109180,3210,3210,3210,3210,0
|
|
20231108,181200,328109180,3210,3210,3210,3210,0
|
|
20231108,181100,328109180,3210,3210,3210,3210,0
|
|
20231108,181000,328109180,3210,3210,3210,3210,0
|
|
20231108,180900,328109180,3210,3210,3210,3210,0
|
|
20231108,180800,328109180,3210,3210,3210,3210,0
|
|
20231108,180700,328109180,3210,3210,3210,3210,0
|
|
20231108,180600,328109180,3210,3210,3210,3210,0
|
|
20231108,180500,328109180,3210,3210,3210,3210,0
|
|
20231108,180400,328109180,3210,3210,3210,3210,0
|
|
20231108,180300,328109180,3210,3210,3210,3210,0
|
|
20231108,180200,328109180,3210,3210,3210,3210,0
|
|
20231108,180100,328109180,3210,3210,3210,3210,0
|
|
20231108,180000,328109180,3210,3210,3210,3210,0
|
|
20231108,175900,328109180,3210,3210,3210,3210,0
|
|
20231108,175800,328109180,3210,3210,3210,3210,0
|
|
20231108,175700,328109180,3210,3210,3210,3210,0
|
|
20231108,175600,328109180,3210,3210,3210,3210,0
|
|
20231108,175500,328109180,3210,3210,3210,3210,0
|
|
20231108,175400,328109180,3210,3210,3210,3210,0
|
|
20231108,175300,328109180,3210,3210,3210,3210,0
|
|
20231108,175200,328109180,3210,3210,3210,3210,0
|
|
20231108,175100,328109180,3210,3210,3210,3210,0
|
|
20231108,175000,328109180,3210,3210,3210,3210,0
|
|
20231108,174900,328109180,3210,3210,3210,3210,0
|
|
20231108,174800,328109180,3210,3210,3210,3210,0
|
|
20231108,174700,328109180,3210,3210,3210,3210,0
|
|
20231108,174600,328109180,3210,3210,3210,3210,0
|
|
20231108,174500,328109180,3210,3210,3210,3210,3109
|
|
20231108,174400,328109180,3210,3210,3210,3210,0
|
|
20231108,174300,328109180,3210,3210,3210,3210,0
|
|
20231108,174200,328109180,3210,3210,3210,3210,0
|
|
20231108,174100,328109180,3210,3210,3210,3210,0
|
|
20231108,174000,328109180,3210,3210,3210,3210,0
|
|
20231108,173900,328109180,3210,3210,3210,3210,0
|
|
20231108,173800,328109180,3210,3210,3210,3210,0
|
|
20231108,173700,328109180,3210,3210,3210,3210,0
|
|
20231108,173600,328109180,3210,3210,3210,3210,0
|
|
20231108,173500,328109180,3210,3210,3210,3210,0
|
|
20231108,173400,328109180,3210,3210,3210,3210,0
|
|
20231108,173300,328109180,3210,3210,3210,3210,0
|
|
20231108,173200,328109180,3210,3210,3210,3210,0
|
|
20231108,173100,328109180,3210,3210,3210,3210,0
|
|
20231108,173000,328109180,3210,3210,3210,3210,0
|
|
20231108,172900,328109180,3210,3210,3210,3210,0
|
|
20231108,172800,328109180,3210,3210,3210,3210,0
|
|
20231108,172700,328109180,3210,3210,3210,3210,0
|
|
20231108,172600,328109180,3210,3210,3210,3210,0
|
|
20231108,172500,328109180,3210,3210,3210,3210,0
|
|
20231108,172400,328109180,3210,3210,3210,3210,0
|
|
20231108,172300,328109180,3210,3210,3210,3210,0
|
|
20231108,172200,328109180,3210,3210,3210,3210,0
|
|
20231108,172100,328109180,3210,3210,3210,3210,0
|
|
20231108,172000,328109180,3210,3210,3210,3210,0
|
|
20231108,171900,328109180,3210,3210,3210,3210,0
|
|
20231108,171800,328109180,3210,3210,3210,3210,0
|
|
20231108,171700,328109180,3210,3210,3210,3210,0
|
|
20231108,171600,328109180,3210,3210,3210,3210,0
|
|
20231108,171500,328109180,3210,3210,3210,3210,3109
|
|
20231108,171400,328109180,3210,3210,3210,3210,0
|
|
20231108,171300,328109180,3210,3210,3210,3210,0
|
|
20231108,171200,328109180,3210,3210,3210,3210,0
|
|
20231108,171100,328109180,3210,3210,3210,3210,0
|
|
20231108,171000,328109180,3210,3210,3210,3210,0
|
|
20231108,170900,328109180,3210,3210,3210,3210,0
|
|
20231108,170800,328109180,3210,3210,3210,3210,0
|
|
20231108,170700,328109180,3210,3210,3210,3210,0
|
|
20231108,170600,328109180,3210,3210,3210,3210,0
|
|
20231108,170500,328109180,3210,3210,3210,3210,0
|
|
20231108,170400,328109180,3210,3210,3210,3210,0
|
|
20231108,170300,328109180,3210,3210,3210,3210,0
|
|
20231108,170200,328109180,3210,3210,3210,3210,0
|
|
20231108,170100,328109180,3210,3210,3210,3210,0
|
|
20231108,170000,328109180,3210,3210,3210,3210,0
|
|
20231108,165900,328109180,3210,3210,3210,3210,0
|
|
20231108,165800,328109180,3210,3210,3210,3210,0
|
|
20231108,165700,328109180,3210,3210,3210,3210,0
|
|
20231108,165600,328109180,3210,3210,3210,3210,0
|
|
20231108,165500,328109180,3210,3210,3210,3210,0
|
|
20231108,165400,328109180,3210,3210,3210,3210,0
|
|
20231108,165300,328109180,3210,3210,3210,3210,0
|
|
20231108,165200,328109180,3210,3210,3210,3210,0
|
|
20231108,165100,328109180,3210,3210,3210,3210,0
|
|
20231108,165000,328109180,3210,3210,3210,3210,0
|
|
20231108,164900,328109180,3210,3210,3210,3210,0
|
|
20231108,164800,328109180,3210,3210,3210,3210,0
|
|
20231108,164700,328109180,3210,3210,3210,3210,0
|
|
20231108,164600,328109180,3210,3210,3210,3210,0
|
|
20231108,164500,328109180,3210,3210,3210,3210,3109
|
|
20231108,164400,328109180,3210,3210,3210,3210,0
|
|
20231108,164300,328109180,3210,3210,3210,3210,0
|
|
20231108,164200,328109180,3210,3210,3210,3210,0
|
|
20231108,164100,328109180,3210,3210,3210,3210,0
|
|
20231108,164000,328109180,3210,3210,3210,3210,0
|
|
20231108,163900,328109180,3210,3210,3210,3210,0
|
|
20231108,163800,328109180,3210,3210,3210,3210,0
|
|
20231108,163700,328109180,3210,3210,3210,3210,0
|
|
20231108,163600,328109180,3210,3210,3210,3210,0
|
|
20231108,163500,328109180,3210,3210,3210,3210,0
|
|
20231108,163400,328109180,3210,3210,3210,3210,0
|
|
20231108,163300,328109180,3210,3210,3210,3210,0
|
|
20231108,163200,328109180,3210,3210,3210,3210,0
|
|
20231108,163100,328109180,3210,3210,3210,3210,0
|
|
20231108,163000,328109180,3210,3210,3210,3210,0
|
|
20231108,162900,328109180,3210,3210,3210,3210,0
|
|
20231108,162800,328109180,3210,3210,3210,3210,0
|
|
20231108,162700,328109180,3210,3210,3210,3210,0
|
|
20231108,162600,328109180,3210,3210,3210,3210,0
|
|
20231108,162500,328109180,3210,3210,3210,3210,0
|
|
20231108,162400,328109180,3210,3210,3210,3210,0
|
|
20231108,162300,328109180,3210,3210,3210,3210,0
|
|
20231108,162200,328109180,3210,3210,3210,3210,0
|
|
20231108,162100,328109180,3210,3210,3210,3210,0
|
|
20231108,162000,328109180,3210,3210,3210,3210,0
|
|
20231108,161900,328109180,3210,3210,3210,3210,0
|
|
20231108,161800,328109180,3210,3210,3210,3210,0
|
|
20231108,161700,328109180,3210,3210,3210,3210,0
|
|
20231108,161600,328109180,3210,3210,3210,3210,0
|
|
20231108,161500,328109180,3210,3210,3210,3210,3109
|
|
20231108,161400,328109180,3210,3210,3210,3210,0
|
|
20231108,161300,328109180,3210,3210,3210,3210,0
|
|
20231108,161200,328109180,3210,3210,3210,3210,0
|
|
20231108,161100,328109180,3210,3210,3210,3210,0
|
|
20231108,161000,328109180,3210,3210,3210,3210,0
|
|
20231108,160900,328109180,3210,3210,3210,3210,0
|
|
20231108,160800,328109180,3210,3210,3210,3210,0
|
|
20231108,160700,328109180,3210,3210,3210,3210,0
|
|
20231108,160600,328109180,3210,3210,3210,3210,0
|
|
20231108,160500,328109180,3210,3210,3210,3210,0
|
|
20231108,160400,328109180,3210,3210,3210,3210,0
|
|
20231108,160300,328109180,3210,3210,3210,3210,0
|
|
20231108,160200,328109180,3210,3210,3210,3210,0
|
|
20231108,160100,328109180,3210,3210,3210,3210,0
|
|
20231108,160000,328109180,3210,3210,3210,3210,0
|
|
20231108,155900,328109180,3210,3210,3210,3210,0
|
|
20231108,155800,328109180,3210,3210,3210,3210,0
|
|
20231108,155700,328109180,3210,3210,3210,3210,0
|
|
20231108,155600,328109180,3210,3210,3210,3210,0
|
|
20231108,155500,328109180,3210,3210,3210,3210,0
|
|
20231108,155400,328109180,3210,3210,3210,3210,0
|
|
20231108,155300,328109180,3210,3210,3210,3210,0
|
|
20231108,155200,328109180,3210,3210,3210,3210,0
|
|
20231108,155100,328109180,3210,3210,3210,3210,0
|
|
20231108,155000,328109180,3210,3210,3210,3210,0
|
|
20231108,154900,328109180,3210,3210,3210,3210,0
|
|
20231108,154800,328109180,3210,3210,3210,3210,0
|
|
20231108,154700,328109180,3210,3210,3210,3210,0
|
|
20231108,154600,328109180,3210,3210,3210,3210,0
|
|
20231108,154500,328109180,3210,3210,3210,3210,3109
|
|
20231108,154400,328109180,3210,3210,3210,3210,0
|
|
20231108,154300,328109180,3210,3210,3210,3210,0
|
|
20231108,154200,328109180,3210,3210,3210,3210,0
|
|
20231108,154100,328109180,3210,3210,3210,3210,0
|
|
20231108,154000,328109180,3210,3210,3210,3210,0
|
|
20231108,153900,328109180,3210,3210,3210,3210,0
|
|
20231108,153800,328109180,3210,3210,3210,3210,0
|
|
20231108,153700,328109180,3210,3210,3210,3210,0
|
|
20231108,153600,328109180,3210,3210,3210,3210,0
|
|
20231108,153500,328109180,3210,3210,3210,3210,0
|
|
20231108,153400,328109180,3210,3210,3210,3210,0
|
|
20231108,153300,328109180,3210,3210,3210,3210,0
|
|
20231108,153200,328109180,3210,3210,3210,3210,0
|
|
20231108,153100,328109180,3210,3210,3210,3210,0
|
|
20231108,153000,328109180,3210,3210,3210,3210,3109
|
|
20231108,152900,318129290,3200,3200,3200,3200,0
|
|
20231108,152800,318129290,3200,3200,3200,3200,0
|
|
20231108,152700,318129290,3200,3200,3200,3200,0
|
|
20231108,152600,318129290,3200,3200,3200,3200,0
|
|
20231108,152500,318129290,3200,3200,3200,3200,0
|
|
20231108,152400,318129290,3200,3200,3200,3200,0
|
|
20231108,152300,318129290,3200,3200,3200,3200,0
|
|
20231108,152200,318129290,3200,3200,3200,3200,0
|
|
20231108,152100,318129290,3200,3200,3200,3200,0
|
|
20231108,152000,318129290,3200,3200,3200,3200,0
|
|
20231108,151900,318129290,3200,3190,3200,3190,6
|
|
20231108,151800,318110140,3195,3195,3195,3195,300
|
|
20231108,151700,317151640,3190,3190,3190,3190,0
|
|
20231108,151600,317151640,3190,3200,3200,3190,36
|
|
20231108,151500,317036550,3195,3195,3195,3195,1009
|
|
20231108,151400,313812795,3195,3195,3195,3195,0
|
|
20231108,151300,313812795,3195,3195,3195,3190,800
|
|
20231108,151200,311259295,3190,3190,3190,3190,0
|
|
20231108,151100,311259295,3190,3195,3195,3190,10728
|
|
20231108,151000,276983915,3200,3200,3200,3200,0
|
|
20231108,150900,276983915,3200,3200,3200,3200,0
|
|
20231108,150800,276983915,3200,3200,3200,3200,0
|
|
20231108,150700,276983915,3200,3200,3200,3200,0
|
|
20231108,150600,276983915,3200,3200,3200,3200,0
|
|
20231108,150500,276983915,3200,3200,3200,3200,0
|
|
20231108,150400,276983915,3200,3200,3200,3200,0
|
|
20231108,150300,276983915,3200,3200,3200,3200,20
|
|
20231108,150200,276919915,3200,3200,3200,3200,0
|
|
20231108,150100,276919915,3200,3200,3200,3200,50
|
|
20231108,150000,276759915,3200,3200,3200,3195,88
|
|
20231108,145900,276478585,3205,3205,3205,3205,2
|
|
20231108,145800,276472175,3200,3200,3200,3200,0
|
|
20231108,145700,276472175,3200,3200,3200,3200,0
|
|
20231108,145600,276472175,3200,3200,3200,3200,68
|
|
20231108,145500,276254575,3200,3200,3200,3200,2
|
|
20231108,145400,276248175,3200,3200,3200,3200,4
|
|
20231108,145300,276235375,3200,3200,3200,3200,96
|
|
20231108,145200,275928175,3205,3205,3205,3205,2
|
|
20231108,145100,275921765,3205,3200,3205,3200,358
|
|
20231108,145000,274776160,3210,3200,3210,3200,1086
|
|
20231108,144900,271300950,3200,3200,3200,3200,0
|
|
20231108,144800,271300950,3200,3200,3200,3200,1
|
|
20231108,144700,271297750,3200,3200,3200,3200,6
|
|
20231108,144600,271278550,3200,3200,3200,3200,0
|
|
20231108,144500,271278550,3200,3200,3200,3200,1
|
|
20231108,144400,271275350,3205,3205,3205,3205,1
|
|
20231108,144300,271272145,3200,3200,3200,3200,1039
|
|
20231108,144200,267947345,3200,3200,3200,3200,2
|
|
20231108,144100,267940945,3195,3200,3200,3195,4983
|
|
20231108,144000,252003485,3200,3195,3200,3195,962
|
|
20231108,143900,248925395,3195,3195,3195,3195,2000
|
|
20231108,143800,242535395,3195,3190,3195,3190,41
|
|
20231108,143700,242404550,3200,3200,3200,3200,0
|
|
20231108,143600,242404550,3200,3200,3200,3200,1
|
|
20231108,143500,242401350,3200,3200,3200,3200,0
|
|
20231108,143400,242401350,3200,3195,3200,3195,31
|
|
20231108,143300,242302300,3200,3200,3200,3200,0
|
|
20231108,143200,242302300,3200,3200,3200,3195,4
|
|
20231108,143100,242289510,3200,3200,3200,3200,1000
|
|
20231108,143000,239089510,3200,3200,3200,3200,1
|
|
20231108,142900,239086310,3200,3195,3200,3195,440
|
|
20231108,142800,237680465,3195,3200,3200,3190,1051
|
|
20231108,142700,234324755,3195,3195,3195,3195,2500
|
|
20231108,142600,226337255,3200,3200,3200,3200,0
|
|
20231108,142500,226337255,3200,3195,3200,3195,51
|
|
20231108,142400,226174305,3200,3200,3200,3200,38
|
|
20231108,142300,226052705,3195,3200,3200,3195,341
|
|
20231108,142200,224963205,3200,3195,3200,3195,2142
|
|
20231108,142100,218115515,3205,3205,3205,3205,1
|
|
20231108,142000,218112310,3200,3205,3205,3200,31
|
|
20231108,141900,218013105,3205,3205,3205,3205,0
|
|
20231108,141800,218013105,3205,3205,3205,3205,1
|
|
20231108,141700,218009900,3205,3200,3205,3200,31
|
|
20231108,141600,217910695,3195,3205,3205,3195,21
|
|
20231108,141500,217843590,3205,3205,3205,3205,1
|
|
20231108,141400,217840385,3205,3205,3205,3205,0
|
|
20231108,141300,217840385,3205,3205,3205,3205,0
|
|
20231108,141200,217840385,3205,3205,3205,3200,52
|
|
20231108,141100,217673975,3195,3195,3195,3195,696
|
|
20231108,141000,215450255,3205,3200,3210,3200,201
|
|
20231108,140900,214806635,3200,3200,3200,3200,0
|
|
20231108,140800,214806635,3200,3200,3200,3200,2
|
|
20231108,140700,214800235,3195,3195,3195,3195,30
|
|
20231108,140600,214704385,3200,3200,3200,3200,2
|
|
20231108,140500,214697985,3195,3195,3195,3195,0
|
|
20231108,140400,214697985,3195,3200,3200,3195,1002
|
|
20231108,140300,211496585,3195,3195,3195,3195,30
|
|
20231108,140200,211400735,3200,3200,3200,3200,0
|
|
20231108,140100,211400735,3200,3200,3200,3200,0
|
|
20231108,140000,211400735,3200,3200,3200,3200,2
|
|
20231108,135900,211394335,3195,3195,3195,3195,100
|
|
20231108,135800,211074835,3205,3205,3205,3205,0
|
|
20231108,135700,211074835,3205,3200,3205,3200,30
|
|
20231108,135600,210978820,3200,3200,3200,3200,3
|
|
20231108,135500,210969220,3200,3195,3200,3195,3003
|
|
20231108,135400,201374630,3195,3195,3195,3195,0
|
|
20231108,135300,201374630,3195,3195,3195,3195,0
|
|
20231108,135200,201374630,3195,3205,3205,3195,2
|
|
20231108,135100,201368230,3200,3205,3205,3200,2
|
|
20231108,135000,201361825,3195,3195,3195,3195,3777
|
|
20231108,134900,189294310,3195,3195,3195,3195,0
|
|
20231108,134800,189294310,3195,3200,3200,3195,2
|
|
20231108,134700,189287915,3200,3200,3200,3200,1
|
|
20231108,134600,189284715,3195,3205,3205,3195,11770
|
|
20231108,134500,151622865,3200,3200,3200,3200,1000
|
|
20231108,134400,148422865,3210,3210,3210,3210,2
|
|
20231108,134300,148416445,3210,3210,3210,3210,0
|
|
20231108,134200,148416445,3210,3205,3210,3205,31
|
|
20231108,134100,148317085,3210,3210,3210,3210,0
|
|
20231108,134000,148317085,3210,3210,3210,3210,1
|
|
20231108,133900,148313875,3210,3210,3210,3210,1
|
|
20231108,133800,148310665,3205,3205,3205,3205,31
|
|
20231108,133700,148211310,3210,3210,3210,3210,0
|
|
20231108,133600,148211310,3210,3210,3210,3210,1
|
|
20231108,133500,148208100,3210,3210,3210,3210,0
|
|
20231108,133400,148208100,3210,3210,3210,3210,2
|
|
20231108,133300,148201680,3200,3205,3205,3200,792
|
|
20231108,133200,145667130,3210,3210,3210,3210,1
|
|
20231108,133100,145663920,3210,3210,3210,3210,0
|
|
20231108,133000,145663920,3210,3210,3210,3210,1
|
|
20231108,132900,145660710,3210,3200,3210,3200,1465
|
|
20231108,132800,140972550,3200,3205,3205,3200,623
|
|
20231108,132700,138978945,3200,3200,3200,3200,0
|
|
20231108,132600,138978945,3200,3205,3205,3200,201
|
|
20231108,132500,138334745,3205,3205,3205,3205,2274
|
|
20231108,132400,131046575,3205,3210,3210,3205,348
|
|
20231108,132300,129931230,3210,3210,3210,3210,0
|
|
20231108,132200,129931230,3210,3210,3210,3210,1
|
|
20231108,132100,129928020,3210,3205,3210,3205,2781
|
|
20231108,132000,121014910,3205,3205,3205,3205,31
|
|
20231108,131900,120915555,3210,3210,3210,3210,1
|
|
20231108,131800,120912345,3210,3210,3210,3210,0
|
|
20231108,131700,120912345,3210,3210,3210,3210,1
|
|
20231108,131600,120909135,3205,3205,3205,3205,90
|
|
20231108,131500,120620685,3210,3210,3210,3210,0
|
|
20231108,131400,120620685,3210,3210,3210,3210,0
|
|
20231108,131300,120620685,3210,3210,3210,3210,0
|
|
20231108,131200,120620685,3210,3210,3210,3210,3
|
|
20231108,131100,120611055,3205,3205,3205,3205,30
|
|
20231108,131000,120514905,3210,3210,3210,3210,0
|
|
20231108,130900,120514905,3210,3210,3210,3210,1
|
|
20231108,130800,120511695,3210,3205,3210,3205,32
|
|
20231108,130700,120409130,3210,3210,3210,3210,0
|
|
20231108,130600,120409130,3210,3205,3210,3205,923
|
|
20231108,130500,117450910,3205,3205,3205,3205,0
|
|
20231108,130400,117450910,3205,3205,3205,3205,2
|
|
20231108,130300,117444500,3205,3205,3205,3205,119
|
|
20231108,130200,117063105,3200,3200,3200,3200,30
|
|
20231108,130100,116967105,3200,3200,3200,3200,30
|
|
20231108,130000,116871105,3205,3205,3205,3205,4
|
|
20231108,125900,116858285,3205,3205,3205,3205,15
|
|
20231108,125800,116810210,3200,3205,3205,3200,35
|
|
20231108,125700,116698185,3205,3205,3205,3205,0
|
|
20231108,125600,116698185,3205,3205,3205,3205,5
|
|
20231108,125500,116682160,3205,3205,3205,3205,5
|
|
20231108,125400,116666135,3205,3205,3205,3205,15
|
|
20231108,125300,116618060,3200,3205,3205,3200,35
|
|
20231108,125200,116506035,3205,3205,3205,3205,5
|
|
20231108,125100,116490010,3205,3205,3205,3205,250
|
|
20231108,125000,115688760,3205,3205,3205,3205,20
|
|
20231108,124900,115624660,3205,3200,3205,3200,36
|
|
20231108,124800,115509435,3200,3205,3205,3200,305
|
|
20231108,124700,114533410,3205,3205,3205,3205,0
|
|
20231108,124600,114533410,3205,3205,3205,3205,20
|
|
20231108,124500,114469310,3205,3200,3205,3200,35
|
|
20231108,124400,114357285,3200,3200,3200,3200,136
|
|
20231108,124300,113922085,3205,3205,3205,3205,5
|
|
20231108,124200,113906060,3205,3205,3205,3205,20
|
|
20231108,124100,113841960,3205,3205,3205,3205,5
|
|
20231108,124000,113825935,3200,3200,3200,3200,30
|
|
20231108,123900,113729935,3205,3205,3205,3205,5
|
|
20231108,123800,113713910,3205,3205,3205,3205,114
|
|
20231108,123700,113348540,3205,3205,3205,3205,0
|
|
20231108,123600,113348540,3205,3200,3205,3200,35
|
|
20231108,123500,113236515,3205,3205,3205,3205,5
|
|
20231108,123400,113220490,3205,3205,3205,3205,20
|
|
20231108,123300,113156390,3200,3205,3205,3200,501
|
|
20231108,123200,111553185,3205,3200,3205,3200,36
|
|
20231108,123100,111437960,3205,3200,3205,3200,10
|
|
20231108,123000,111405935,3205,3205,3205,3205,15
|
|
20231108,122900,111357860,3205,3205,3205,3205,5
|
|
20231108,122800,111341835,3205,3205,3205,3205,5
|
|
20231108,122700,111325810,3205,3205,3205,3205,5
|
|
20231108,122600,111309785,3210,3210,3210,3210,16
|
|
20231108,122500,111258425,3205,3205,3205,3205,5
|
|
20231108,122400,111242400,3205,3205,3205,3205,30
|
|
20231108,122300,111146250,3205,3205,3205,3205,0
|
|
20231108,122200,111146250,3205,3210,3210,3205,20
|
|
20231108,122100,111082075,3205,3205,3205,3205,5
|
|
20231108,122000,111066050,3205,3205,3205,3205,5
|
|
20231108,121900,111050025,3200,3200,3200,3200,30
|
|
20231108,121800,110954025,3205,3205,3205,3205,285
|
|
20231108,121700,110040600,3205,3205,3205,3205,20
|
|
20231108,121600,109976500,3205,3205,3205,3205,380
|
|
20231108,121500,108758600,3205,3205,3205,3205,2172
|
|
20231108,121400,101797340,3210,3210,3210,3210,5
|
|
20231108,121300,101781290,3210,3215,3215,3210,26
|
|
20231108,121200,101697725,3215,3215,3215,3215,50
|
|
20231108,121100,101536975,3215,3210,3215,3210,47
|
|
20231108,121000,101385995,3210,3210,3210,3210,5
|
|
20231108,120900,101369945,3210,3210,3210,3210,15
|
|
20231108,120800,101321795,3210,3210,3210,3210,5
|
|
20231108,120700,101305745,3210,3210,3210,3210,5
|
|
20231108,120600,101289695,3210,3215,3215,3210,10
|
|
20231108,120500,101257570,3215,3215,3215,3215,15
|
|
20231108,120400,101209345,3210,3210,3210,3210,0
|
|
20231108,120300,101209345,3210,3215,3215,3210,1055
|
|
20231108,120200,97822770,3215,3215,3215,3215,0
|
|
20231108,120100,97822770,3215,3215,3215,3210,251
|
|
20231108,120000,97015955,3215,3215,3215,3215,5
|
|
20231108,115900,96999880,3215,3215,3215,3215,5
|
|
20231108,115800,96983805,3215,3215,3215,3215,0
|
|
20231108,115700,96983805,3215,3210,3215,3210,51
|
|
20231108,115600,96819995,3215,3215,3215,3215,5
|
|
20231108,115500,96803920,3210,3210,3210,3210,362
|
|
20231108,115400,95641900,3210,3210,3210,3210,5
|
|
20231108,115300,95625850,3210,3210,3215,3210,55
|
|
20231108,115200,95449200,3215,3215,3215,3215,5
|
|
20231108,115100,95433125,3215,3215,3215,3215,0
|
|
20231108,115000,95433125,3215,3215,3215,3215,5
|
|
20231108,114900,95417050,3215,3215,3215,3215,20
|
|
20231108,114800,95352750,3210,3210,3210,3210,30
|
|
20231108,114700,95256450,3215,3215,3215,3215,35
|
|
20231108,114600,95143925,3215,3215,3215,3215,0
|
|
20231108,114500,95143925,3215,3215,3215,3215,15
|
|
20231108,114400,95095700,3210,3210,3210,3210,30
|
|
20231108,114300,94999400,3215,3215,3215,3215,5
|
|
20231108,114200,94983325,3215,3215,3215,3215,6
|
|
20231108,114100,94964035,3215,3215,3215,3215,15
|
|
20231108,114000,94915810,3215,3205,3215,3205,213
|
|
20231108,113900,94232205,3210,3210,3210,3210,1006
|
|
20231108,113800,91002945,3210,3210,3210,3210,0
|
|
20231108,113700,91002945,3210,3210,3210,3210,6
|
|
20231108,113600,90983685,3205,3205,3205,3205,670
|
|
20231108,113500,88836335,3205,3210,3210,3205,174
|
|
20231108,113400,88278635,3210,3210,3210,3210,0
|
|
20231108,113300,88278635,3210,3210,3210,3210,6
|
|
20231108,113200,88259375,3210,3210,3210,3210,15
|
|
20231108,113100,88211225,3205,3205,3205,3205,30
|
|
20231108,113000,88115075,3210,3210,3210,3210,6
|
|
20231108,112900,88095815,3210,3210,3210,3210,6
|
|
20231108,112800,88076555,3210,3210,3210,3205,41
|
|
20231108,112700,87945080,3205,3205,3205,3205,25
|
|
20231108,112600,87864955,3205,3210,3210,3205,12
|
|
20231108,112500,87826465,3200,3200,3200,3200,0
|
|
20231108,112400,87826465,3200,3205,3210,3200,60
|
|
20231108,112300,87634205,3205,3205,3205,3205,117
|
|
20231108,112200,87259220,3200,3200,3205,3200,141
|
|
20231108,112100,86807990,3205,3210,3210,3205,16
|
|
20231108,112000,86756680,3210,3210,3210,3210,20
|
|
20231108,111900,86692480,3205,3205,3205,3205,6
|
|
20231108,111800,86673250,3205,3205,3205,3205,30
|
|
20231108,111700,86577100,3210,3210,3210,3210,0
|
|
20231108,111600,86577100,3210,3210,3210,3210,21
|
|
20231108,111500,86509690,3210,3210,3210,3210,0
|
|
20231108,111400,86509690,3210,3210,3210,3210,6
|
|
20231108,111300,86490430,3205,3205,3205,3205,30
|
|
20231108,111200,86394280,3210,3210,3210,3210,21
|
|
20231108,111100,86326870,3210,3210,3210,3210,0
|
|
20231108,111000,86326870,3210,3210,3210,3210,0
|
|
20231108,110900,86326870,3210,3205,3210,3205,42
|
|
20231108,110800,86192205,3210,3210,3210,3210,16
|
|
20231108,110700,86140845,3205,3205,3205,3205,100
|
|
20231108,110600,85820345,3205,3205,3205,3205,476
|
|
20231108,110500,84294765,3205,3205,3205,3205,30
|
|
20231108,110400,84198615,3205,3210,3210,3205,584
|
|
20231108,110300,82326790,3205,3205,3205,3205,30
|
|
20231108,110200,82230640,3210,3210,3210,3210,6
|
|
20231108,110100,82211380,3210,3210,3210,3210,6
|
|
20231108,110000,82192120,3205,3205,3205,3200,62
|
|
20231108,105900,81993415,3200,3200,3200,3200,0
|
|
20231108,105800,81993415,3200,3200,3200,3200,0
|
|
20231108,105700,81993415,3200,3200,3200,3200,0
|
|
20231108,105600,81993415,3200,3200,3200,3200,30
|
|
20231108,105500,81897415,3210,3210,3210,3210,0
|
|
20231108,105400,81897415,3210,3210,3210,3210,0
|
|
20231108,105300,81897415,3210,3210,3210,3210,0
|
|
20231108,105200,81897415,3210,3210,3210,3210,0
|
|
20231108,105100,81897415,3210,3210,3210,3210,50
|
|
20231108,105000,81736915,3210,3205,3210,3200,2100
|
|
20231108,104900,75010705,3205,3205,3205,3205,0
|
|
20231108,104800,75010705,3205,3205,3205,3205,0
|
|
20231108,104700,75010705,3205,3205,3205,3205,30
|
|
20231108,104600,74914555,3200,3200,3200,3200,0
|
|
20231108,104500,74914555,3200,3200,3200,3200,0
|
|
20231108,104400,74914555,3200,3205,3205,3200,4791
|
|
20231108,104300,59580105,3205,3205,3205,3205,763
|
|
20231108,104200,57134690,3210,3210,3210,3210,500
|
|
20231108,104100,55529690,3210,3210,3210,3210,220
|
|
20231108,104000,54823490,3205,3205,3205,3205,0
|
|
20231108,103900,54823490,3205,3205,3205,3205,30
|
|
20231108,103800,54727340,3210,3210,3210,3210,0
|
|
20231108,103700,54727340,3210,3205,3210,3205,1366
|
|
20231108,103600,50347310,3210,3210,3210,3210,0
|
|
20231108,103500,50347310,3210,3210,3210,3210,0
|
|
20231108,103400,50347310,3210,3205,3210,3205,300
|
|
20231108,103300,49384560,3205,3205,3205,3205,0
|
|
20231108,103200,49384560,3205,3205,3205,3205,1523
|
|
20231108,103100,44503345,3205,3205,3205,3205,0
|
|
20231108,103000,44503345,3205,3205,3205,3205,0
|
|
20231108,102900,44503345,3205,3205,3205,3205,0
|
|
20231108,102800,44503345,3205,3205,3205,3205,3
|
|
20231108,102700,44493730,3220,3220,3220,3220,0
|
|
20231108,102600,44493730,3220,3205,3220,3205,60
|
|
20231108,102500,44301265,3210,3210,3210,3210,1
|
|
20231108,102400,44298055,3210,3205,3210,3205,2
|
|
20231108,102300,44291640,3220,3220,3220,3220,0
|
|
20231108,102200,44291640,3220,3220,3220,3220,0
|
|
20231108,102100,44291640,3220,3220,3220,3220,0
|
|
20231108,102000,44291640,3220,3220,3220,3220,0
|
|
20231108,101900,44291640,3220,3220,3220,3220,0
|
|
20231108,101800,44291640,3220,3210,3220,3210,30
|
|
20231108,101700,44195255,3210,3210,3210,3210,41
|
|
20231108,101600,44063645,3220,3220,3220,3220,0
|
|
20231108,101500,44063645,3220,3220,3220,3220,0
|
|
20231108,101400,44063645,3220,3220,3220,3220,0
|
|
20231108,101300,44063645,3220,3210,3220,3210,440
|
|
20231108,101200,42647150,3220,3220,3220,3220,0
|
|
20231108,101100,42647150,3220,3220,3220,3220,0
|
|
20231108,101000,42647150,3220,3215,3220,3215,123
|
|
20231108,100900,42251680,3220,3220,3220,3220,0
|
|
20231108,100800,42251680,3220,3220,3220,3220,0
|
|
20231108,100700,42251680,3220,3220,3220,3220,0
|
|
20231108,100600,42251680,3220,3220,3220,3220,0
|
|
20231108,100500,42251680,3220,3215,3220,3215,90
|
|
20231108,100400,41962285,3210,3210,3210,3210,197
|
|
20231108,100300,41329915,3220,3220,3220,3220,0
|
|
20231108,100200,41329915,3220,3220,3220,3220,0
|
|
20231108,100100,41329915,3220,3220,3220,3220,0
|
|
20231108,100000,41329915,3220,3210,3220,3210,43
|
|
20231108,095900,41191775,3205,3210,3210,3205,4761
|
|
20231108,095800,25917440,3210,3210,3210,3210,267
|
|
20231108,095700,25060370,3210,3210,3210,3210,1
|
|
20231108,095600,25057160,3220,3220,3220,3220,0
|
|
20231108,095500,25057160,3220,3220,3220,3220,0
|
|
20231108,095400,25057160,3220,3220,3220,3220,0
|
|
20231108,095300,25057160,3220,3220,3220,3220,0
|
|
20231108,095200,25057160,3220,3220,3220,3220,0
|
|
20231108,095100,25057160,3220,3220,3220,3220,1
|
|
20231108,095000,25053940,3210,3215,3215,3210,333
|
|
20231108,094900,23983450,3215,3215,3215,3215,0
|
|
20231108,094800,23983450,3215,3215,3215,3215,216
|
|
20231108,094700,23289010,3220,3220,3220,3220,5
|
|
20231108,094600,23272910,3225,3225,3225,3225,15
|
|
20231108,094500,23224535,3225,3225,3225,3225,41
|
|
20231108,094400,23092310,3225,3225,3225,3225,0
|
|
20231108,094300,23092310,3225,3225,3225,3225,50
|
|
20231108,094200,22931060,3225,3225,3225,3225,0
|
|
20231108,094100,22931060,3225,3225,3225,3225,0
|
|
20231108,094000,22931060,3225,3225,3225,3225,0
|
|
20231108,093900,22931060,3225,3225,3225,3225,3
|
|
20231108,093800,22921385,3225,3225,3225,3225,0
|
|
20231108,093700,22921385,3225,3225,3225,3225,0
|
|
20231108,093600,22921385,3225,3225,3225,3225,11
|
|
20231108,093500,22885910,3215,3215,3215,3215,411
|
|
20231108,093400,21564545,3220,3220,3220,3220,331
|
|
20231108,093300,20498725,3230,3230,3230,3230,0
|
|
20231108,093200,20498725,3230,3230,3230,3230,3
|
|
20231108,093100,20489035,3230,3230,3230,3230,1
|
|
20231108,093000,20485805,3225,3230,3230,3225,793
|
|
20231108,092900,17928375,3230,3230,3230,3230,0
|
|
20231108,092800,17928375,3230,3230,3230,3230,0
|
|
20231108,092700,17928375,3230,3230,3230,3230,0
|
|
20231108,092600,17928375,3230,3230,3230,3230,0
|
|
20231108,092500,17928375,3230,3230,3230,3230,0
|
|
20231108,092400,17928375,3230,3230,3230,3230,0
|
|
20231108,092300,17928375,3230,3230,3230,3230,52
|
|
20231108,092200,17760415,3240,3240,3240,3240,0
|
|
20231108,092100,17760415,3240,3240,3240,3240,0
|
|
20231108,092000,17760415,3240,3240,3240,3240,0
|
|
20231108,091900,17760415,3240,3230,3240,3230,949
|
|
20231108,091800,14687865,3235,3230,3235,3230,5
|
|
20231108,091700,14671700,3240,3240,3240,3240,0
|
|
20231108,091600,14671700,3240,3240,3240,3240,0
|
|
20231108,091500,14671700,3240,3240,3240,3240,2
|
|
20231108,091400,14665220,3215,3215,3215,3215,2
|
|
20231108,091300,14658790,3240,3240,3240,3240,0
|
|
20231108,091200,14658790,3240,3240,3240,3240,100
|
|
20231108,091100,14334790,3240,3240,3240,3240,500
|
|
20231108,091000,12714790,3240,3240,3240,3240,0
|
|
20231108,090900,12714790,3240,3240,3240,3240,0
|
|
20231108,090800,12714790,3240,3240,3240,3240,0
|
|
20231108,090700,12714790,3240,3240,3240,3240,17
|
|
20231108,090600,12659710,3240,3240,3240,3240,14
|
|
20231108,090500,12614350,3240,3240,3240,3240,10
|
|
20231108,090400,12581950,3240,3240,3240,3235,31
|
|
20231108,090300,12481535,3240,3225,3240,3225,270
|
|
20231108,090200,11609155,3225,3225,3225,3225,1
|
|
20231108,090100,11605930,3225,3200,3225,3190,3401
|
|
20231108,090000,739225,3225,3200,3225,3200,231
|