678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,201500,710468085,3245,3245,3245,3245,2914
|
|
20231109,201400,710468085,3245,3245,3245,3245,0
|
|
20231109,201300,710468085,3245,3245,3245,3245,0
|
|
20231109,201200,710468085,3245,3245,3245,3245,0
|
|
20231109,201100,710468085,3245,3245,3245,3245,0
|
|
20231109,201000,710468085,3245,3245,3245,3245,0
|
|
20231109,200900,710468085,3245,3245,3245,3245,0
|
|
20231109,200800,710468085,3245,3245,3245,3245,0
|
|
20231109,200700,710468085,3245,3245,3245,3245,0
|
|
20231109,200600,710468085,3245,3245,3245,3245,0
|
|
20231109,200500,710468085,3245,3245,3245,3245,0
|
|
20231109,200400,710468085,3245,3245,3245,3245,0
|
|
20231109,200300,710468085,3245,3245,3245,3245,0
|
|
20231109,200200,710468085,3245,3245,3245,3245,0
|
|
20231109,200100,710468085,3245,3245,3245,3245,0
|
|
20231109,200000,710468085,3245,3245,3245,3245,0
|
|
20231109,195900,710468085,3245,3245,3245,3245,0
|
|
20231109,195800,710468085,3245,3245,3245,3245,0
|
|
20231109,195700,710468085,3245,3245,3245,3245,0
|
|
20231109,195600,710468085,3245,3245,3245,3245,0
|
|
20231109,195500,710468085,3245,3245,3245,3245,0
|
|
20231109,195400,710468085,3245,3245,3245,3245,0
|
|
20231109,195300,710468085,3245,3245,3245,3245,0
|
|
20231109,195200,710468085,3245,3245,3245,3245,0
|
|
20231109,195100,710468085,3245,3245,3245,3245,0
|
|
20231109,195000,710468085,3245,3245,3245,3245,0
|
|
20231109,194900,710468085,3245,3245,3245,3245,0
|
|
20231109,194800,710468085,3245,3245,3245,3245,0
|
|
20231109,194700,710468085,3245,3245,3245,3245,0
|
|
20231109,194600,710468085,3245,3245,3245,3245,0
|
|
20231109,194500,710468085,3245,3245,3245,3245,2914
|
|
20231109,194400,710468085,3245,3245,3245,3245,0
|
|
20231109,194300,710468085,3245,3245,3245,3245,0
|
|
20231109,194200,710468085,3245,3245,3245,3245,0
|
|
20231109,194100,710468085,3245,3245,3245,3245,0
|
|
20231109,194000,710468085,3245,3245,3245,3245,0
|
|
20231109,193900,710468085,3245,3245,3245,3245,0
|
|
20231109,193800,710468085,3245,3245,3245,3245,0
|
|
20231109,193700,710468085,3245,3245,3245,3245,0
|
|
20231109,193600,710468085,3245,3245,3245,3245,0
|
|
20231109,193500,710468085,3245,3245,3245,3245,0
|
|
20231109,193400,710468085,3245,3245,3245,3245,0
|
|
20231109,193300,710468085,3245,3245,3245,3245,0
|
|
20231109,193200,710468085,3245,3245,3245,3245,0
|
|
20231109,193100,710468085,3245,3245,3245,3245,0
|
|
20231109,193000,710468085,3245,3245,3245,3245,0
|
|
20231109,192900,710468085,3245,3245,3245,3245,0
|
|
20231109,192800,710468085,3245,3245,3245,3245,0
|
|
20231109,192700,710468085,3245,3245,3245,3245,0
|
|
20231109,192600,710468085,3245,3245,3245,3245,0
|
|
20231109,192500,710468085,3245,3245,3245,3245,0
|
|
20231109,192400,710468085,3245,3245,3245,3245,0
|
|
20231109,192300,710468085,3245,3245,3245,3245,0
|
|
20231109,192200,710468085,3245,3245,3245,3245,0
|
|
20231109,192100,710468085,3245,3245,3245,3245,0
|
|
20231109,192000,710468085,3245,3245,3245,3245,0
|
|
20231109,191900,710468085,3245,3245,3245,3245,0
|
|
20231109,191800,710468085,3245,3245,3245,3245,0
|
|
20231109,191700,710468085,3245,3245,3245,3245,0
|
|
20231109,191600,710468085,3245,3245,3245,3245,0
|
|
20231109,191500,710468085,3245,3245,3245,3245,2914
|
|
20231109,191400,710468085,3245,3245,3245,3245,0
|
|
20231109,191300,710468085,3245,3245,3245,3245,0
|
|
20231109,191200,710468085,3245,3245,3245,3245,0
|
|
20231109,191100,710468085,3245,3245,3245,3245,0
|
|
20231109,191000,710468085,3245,3245,3245,3245,0
|
|
20231109,190900,710468085,3245,3245,3245,3245,0
|
|
20231109,190800,710468085,3245,3245,3245,3245,0
|
|
20231109,190700,710468085,3245,3245,3245,3245,0
|
|
20231109,190600,710468085,3245,3245,3245,3245,0
|
|
20231109,190500,710468085,3245,3245,3245,3245,0
|
|
20231109,190400,710468085,3245,3245,3245,3245,0
|
|
20231109,190300,710468085,3245,3245,3245,3245,0
|
|
20231109,190200,710468085,3245,3245,3245,3245,0
|
|
20231109,190100,710468085,3245,3245,3245,3245,0
|
|
20231109,190000,710468085,3245,3245,3245,3245,0
|
|
20231109,185900,710468085,3245,3245,3245,3245,0
|
|
20231109,185800,710468085,3245,3245,3245,3245,0
|
|
20231109,185700,710468085,3245,3245,3245,3245,0
|
|
20231109,185600,710468085,3245,3245,3245,3245,0
|
|
20231109,185500,710468085,3245,3245,3245,3245,0
|
|
20231109,185400,710468085,3245,3245,3245,3245,0
|
|
20231109,185300,710468085,3245,3245,3245,3245,0
|
|
20231109,185200,710468085,3245,3245,3245,3245,0
|
|
20231109,185100,710468085,3245,3245,3245,3245,0
|
|
20231109,185000,710468085,3245,3245,3245,3245,0
|
|
20231109,184900,710468085,3245,3245,3245,3245,0
|
|
20231109,184800,710468085,3245,3245,3245,3245,0
|
|
20231109,184700,710468085,3245,3245,3245,3245,0
|
|
20231109,184600,710468085,3245,3245,3245,3245,0
|
|
20231109,184500,710468085,3245,3245,3245,3245,2914
|
|
20231109,184400,710468085,3245,3245,3245,3245,0
|
|
20231109,184300,710468085,3245,3245,3245,3245,0
|
|
20231109,184200,710468085,3245,3245,3245,3245,0
|
|
20231109,184100,710468085,3245,3245,3245,3245,0
|
|
20231109,184000,710468085,3245,3245,3245,3245,0
|
|
20231109,183900,710468085,3245,3245,3245,3245,0
|
|
20231109,183800,710468085,3245,3245,3245,3245,0
|
|
20231109,183700,710468085,3245,3245,3245,3245,0
|
|
20231109,183600,710468085,3245,3245,3245,3245,0
|
|
20231109,183500,710468085,3245,3245,3245,3245,0
|
|
20231109,183400,710468085,3245,3245,3245,3245,0
|
|
20231109,183300,710468085,3245,3245,3245,3245,0
|
|
20231109,183200,710468085,3245,3245,3245,3245,0
|
|
20231109,183100,710468085,3245,3245,3245,3245,0
|
|
20231109,183000,710468085,3245,3245,3245,3245,0
|
|
20231109,182900,710468085,3245,3245,3245,3245,0
|
|
20231109,182800,710468085,3245,3245,3245,3245,0
|
|
20231109,182700,710468085,3245,3245,3245,3245,0
|
|
20231109,182600,710468085,3245,3245,3245,3245,0
|
|
20231109,182500,710468085,3245,3245,3245,3245,0
|
|
20231109,182400,710468085,3245,3245,3245,3245,0
|
|
20231109,182300,710468085,3245,3245,3245,3245,0
|
|
20231109,182200,710468085,3245,3245,3245,3245,0
|
|
20231109,182100,710468085,3245,3245,3245,3245,0
|
|
20231109,182000,710468085,3245,3245,3245,3245,0
|
|
20231109,181900,710468085,3245,3245,3245,3245,0
|
|
20231109,181800,710468085,3245,3245,3245,3245,0
|
|
20231109,181700,710468085,3245,3245,3245,3245,0
|
|
20231109,181600,710468085,3245,3245,3245,3245,0
|
|
20231109,181500,710468085,3245,3245,3245,3245,2914
|
|
20231109,181400,710468085,3245,3245,3245,3245,0
|
|
20231109,181300,710468085,3245,3245,3245,3245,0
|
|
20231109,181200,710468085,3245,3245,3245,3245,0
|
|
20231109,181100,710468085,3245,3245,3245,3245,0
|
|
20231109,181000,710468085,3245,3245,3245,3245,0
|
|
20231109,180900,710468085,3245,3245,3245,3245,0
|
|
20231109,180800,710468085,3245,3245,3245,3245,0
|
|
20231109,180700,710468085,3245,3245,3245,3245,0
|
|
20231109,180600,710468085,3245,3245,3245,3245,0
|
|
20231109,180500,710468085,3245,3245,3245,3245,0
|
|
20231109,180400,710468085,3245,3245,3245,3245,0
|
|
20231109,180300,710468085,3245,3245,3245,3245,0
|
|
20231109,180200,710468085,3245,3245,3245,3245,0
|
|
20231109,180100,710468085,3245,3245,3245,3245,0
|
|
20231109,180000,710468085,3245,3245,3245,3245,0
|
|
20231109,175900,710468085,3245,3245,3245,3245,0
|
|
20231109,175800,710468085,3245,3245,3245,3245,0
|
|
20231109,175700,710468085,3245,3245,3245,3245,0
|
|
20231109,175600,710468085,3245,3245,3245,3245,0
|
|
20231109,175500,710468085,3245,3245,3245,3245,0
|
|
20231109,175400,710468085,3245,3245,3245,3245,0
|
|
20231109,175300,710468085,3245,3245,3245,3245,0
|
|
20231109,175200,710468085,3245,3245,3245,3245,0
|
|
20231109,175100,710468085,3245,3245,3245,3245,0
|
|
20231109,175000,710468085,3245,3245,3245,3245,0
|
|
20231109,174900,710468085,3245,3245,3245,3245,0
|
|
20231109,174800,710468085,3245,3245,3245,3245,0
|
|
20231109,174700,710468085,3245,3245,3245,3245,0
|
|
20231109,174600,710468085,3245,3245,3245,3245,0
|
|
20231109,174500,710468085,3245,3245,3245,3245,2914
|
|
20231109,174400,710468085,3245,3245,3245,3245,0
|
|
20231109,174300,710468085,3245,3245,3245,3245,0
|
|
20231109,174200,710468085,3245,3245,3245,3245,0
|
|
20231109,174100,710468085,3245,3245,3245,3245,0
|
|
20231109,174000,710468085,3245,3245,3245,3245,0
|
|
20231109,173900,710468085,3245,3245,3245,3245,0
|
|
20231109,173800,710468085,3245,3245,3245,3245,0
|
|
20231109,173700,710468085,3245,3245,3245,3245,0
|
|
20231109,173600,710468085,3245,3245,3245,3245,0
|
|
20231109,173500,710468085,3245,3245,3245,3245,0
|
|
20231109,173400,710468085,3245,3245,3245,3245,0
|
|
20231109,173300,710468085,3245,3245,3245,3245,0
|
|
20231109,173200,710468085,3245,3245,3245,3245,0
|
|
20231109,173100,710468085,3245,3245,3245,3245,0
|
|
20231109,173000,710468085,3245,3245,3245,3245,0
|
|
20231109,172900,710468085,3245,3245,3245,3245,0
|
|
20231109,172800,710468085,3245,3245,3245,3245,0
|
|
20231109,172700,710468085,3245,3245,3245,3245,0
|
|
20231109,172600,710468085,3245,3245,3245,3245,0
|
|
20231109,172500,710468085,3245,3245,3245,3245,0
|
|
20231109,172400,710468085,3245,3245,3245,3245,0
|
|
20231109,172300,710468085,3245,3245,3245,3245,0
|
|
20231109,172200,710468085,3245,3245,3245,3245,0
|
|
20231109,172100,710468085,3245,3245,3245,3245,0
|
|
20231109,172000,710468085,3245,3245,3245,3245,0
|
|
20231109,171900,710468085,3245,3245,3245,3245,0
|
|
20231109,171800,710468085,3245,3245,3245,3245,0
|
|
20231109,171700,710468085,3245,3245,3245,3245,0
|
|
20231109,171600,710468085,3245,3245,3245,3245,0
|
|
20231109,171500,710468085,3245,3245,3245,3245,2914
|
|
20231109,171400,710468085,3245,3245,3245,3245,0
|
|
20231109,171300,710468085,3245,3245,3245,3245,0
|
|
20231109,171200,710468085,3245,3245,3245,3245,0
|
|
20231109,171100,710468085,3245,3245,3245,3245,0
|
|
20231109,171000,710468085,3245,3245,3245,3245,0
|
|
20231109,170900,710468085,3245,3245,3245,3245,0
|
|
20231109,170800,710468085,3245,3245,3245,3245,0
|
|
20231109,170700,710468085,3245,3245,3245,3245,0
|
|
20231109,170600,710468085,3245,3245,3245,3245,0
|
|
20231109,170500,710468085,3245,3245,3245,3245,0
|
|
20231109,170400,710468085,3245,3245,3245,3245,0
|
|
20231109,170300,710468085,3245,3245,3245,3245,0
|
|
20231109,170200,710468085,3245,3245,3245,3245,0
|
|
20231109,170100,710468085,3245,3245,3245,3245,0
|
|
20231109,170000,710468085,3245,3245,3245,3245,0
|
|
20231109,165900,710468085,3245,3245,3245,3245,0
|
|
20231109,165800,710468085,3245,3245,3245,3245,0
|
|
20231109,165700,710468085,3245,3245,3245,3245,0
|
|
20231109,165600,710468085,3245,3245,3245,3245,0
|
|
20231109,165500,710468085,3245,3245,3245,3245,0
|
|
20231109,165400,710468085,3245,3245,3245,3245,0
|
|
20231109,165300,710468085,3245,3245,3245,3245,0
|
|
20231109,165200,710468085,3245,3245,3245,3245,0
|
|
20231109,165100,710468085,3245,3245,3245,3245,0
|
|
20231109,165000,710468085,3245,3245,3245,3245,0
|
|
20231109,164900,710468085,3245,3245,3245,3245,0
|
|
20231109,164800,710468085,3245,3245,3245,3245,0
|
|
20231109,164700,710468085,3245,3245,3245,3245,0
|
|
20231109,164600,710468085,3245,3245,3245,3245,0
|
|
20231109,164500,710468085,3245,3245,3245,3245,2914
|
|
20231109,164400,710468085,3245,3245,3245,3245,0
|
|
20231109,164300,710468085,3245,3245,3245,3245,0
|
|
20231109,164200,710468085,3245,3245,3245,3245,0
|
|
20231109,164100,710468085,3245,3245,3245,3245,0
|
|
20231109,164000,710468085,3245,3245,3245,3245,0
|
|
20231109,163900,710468085,3245,3245,3245,3245,0
|
|
20231109,163800,710468085,3245,3245,3245,3245,0
|
|
20231109,163700,710468085,3245,3245,3245,3245,0
|
|
20231109,163600,710468085,3245,3245,3245,3245,0
|
|
20231109,163500,710468085,3245,3245,3245,3245,0
|
|
20231109,163400,710468085,3245,3245,3245,3245,0
|
|
20231109,163300,710468085,3245,3245,3245,3245,0
|
|
20231109,163200,710468085,3245,3245,3245,3245,0
|
|
20231109,163100,710468085,3245,3245,3245,3245,0
|
|
20231109,163000,710468085,3245,3245,3245,3245,0
|
|
20231109,162900,710468085,3245,3245,3245,3245,0
|
|
20231109,162800,710468085,3245,3245,3245,3245,0
|
|
20231109,162700,710468085,3245,3245,3245,3245,0
|
|
20231109,162600,710468085,3245,3245,3245,3245,0
|
|
20231109,162500,710468085,3245,3245,3245,3245,0
|
|
20231109,162400,710468085,3245,3245,3245,3245,0
|
|
20231109,162300,710468085,3245,3245,3245,3245,0
|
|
20231109,162200,710468085,3245,3245,3245,3245,0
|
|
20231109,162100,710468085,3245,3245,3245,3245,0
|
|
20231109,162000,710468085,3245,3245,3245,3245,0
|
|
20231109,161900,710468085,3245,3245,3245,3245,0
|
|
20231109,161800,710468085,3245,3245,3245,3245,0
|
|
20231109,161700,710468085,3245,3245,3245,3245,0
|
|
20231109,161600,710468085,3245,3245,3245,3245,0
|
|
20231109,161500,710468085,3245,3245,3245,3245,2914
|
|
20231109,161400,710468085,3245,3245,3245,3245,0
|
|
20231109,161300,710468085,3245,3245,3245,3245,0
|
|
20231109,161200,710468085,3245,3245,3245,3245,0
|
|
20231109,161100,710468085,3245,3245,3245,3245,0
|
|
20231109,161000,710468085,3245,3245,3245,3245,0
|
|
20231109,160900,710468085,3245,3245,3245,3245,0
|
|
20231109,160800,710468085,3245,3245,3245,3245,0
|
|
20231109,160700,710468085,3245,3245,3245,3245,0
|
|
20231109,160600,710468085,3245,3245,3245,3245,0
|
|
20231109,160500,710468085,3245,3245,3245,3245,0
|
|
20231109,160400,710468085,3245,3245,3245,3245,0
|
|
20231109,160300,710468085,3245,3245,3245,3245,0
|
|
20231109,160200,710468085,3245,3245,3245,3245,0
|
|
20231109,160100,710468085,3245,3245,3245,3245,0
|
|
20231109,160000,710468085,3245,3245,3245,3245,0
|
|
20231109,155900,710468085,3245,3245,3245,3245,0
|
|
20231109,155800,710468085,3245,3245,3245,3245,0
|
|
20231109,155700,710468085,3245,3245,3245,3245,0
|
|
20231109,155600,710468085,3245,3245,3245,3245,0
|
|
20231109,155500,710468085,3245,3245,3245,3245,0
|
|
20231109,155400,710468085,3245,3245,3245,3245,0
|
|
20231109,155300,710468085,3245,3245,3245,3245,0
|
|
20231109,155200,710468085,3245,3245,3245,3245,0
|
|
20231109,155100,710468085,3245,3245,3245,3245,0
|
|
20231109,155000,710468085,3245,3245,3245,3245,0
|
|
20231109,154900,710468085,3245,3245,3245,3245,0
|
|
20231109,154800,710468085,3245,3245,3245,3245,0
|
|
20231109,154700,710468085,3245,3245,3245,3245,0
|
|
20231109,154600,710468085,3245,3245,3245,3245,0
|
|
20231109,154500,710468085,3245,3245,3245,3245,2914
|
|
20231109,154400,710468085,3245,3245,3245,3245,0
|
|
20231109,154300,710468085,3245,3245,3245,3245,0
|
|
20231109,154200,710468085,3245,3245,3245,3245,0
|
|
20231109,154100,710468085,3245,3245,3245,3245,0
|
|
20231109,154000,710468085,3245,3245,3245,3245,0
|
|
20231109,153900,710468085,3245,3245,3245,3245,0
|
|
20231109,153800,710468085,3245,3245,3245,3245,0
|
|
20231109,153700,710468085,3245,3245,3245,3245,0
|
|
20231109,153600,710468085,3245,3245,3245,3245,0
|
|
20231109,153500,710468085,3245,3245,3245,3245,0
|
|
20231109,153400,710468085,3245,3245,3245,3245,0
|
|
20231109,153300,710468085,3245,3245,3245,3245,0
|
|
20231109,153200,710468085,3245,3245,3245,3245,0
|
|
20231109,153100,710468085,3245,3245,3245,3245,0
|
|
20231109,153000,710468085,3245,3245,3245,3245,2914
|
|
20231109,152900,701012155,3250,3250,3250,3250,0
|
|
20231109,152800,701012155,3250,3250,3250,3250,0
|
|
20231109,152700,701012155,3250,3250,3250,3250,0
|
|
20231109,152600,701012155,3250,3250,3250,3250,0
|
|
20231109,152500,701012155,3250,3250,3250,3250,0
|
|
20231109,152400,701012155,3250,3250,3250,3250,0
|
|
20231109,152300,701012155,3250,3250,3250,3250,0
|
|
20231109,152200,701012155,3250,3250,3250,3250,0
|
|
20231109,152100,701012155,3250,3250,3250,3250,0
|
|
20231109,152000,701012155,3250,3250,3250,3250,0
|
|
20231109,151900,701012155,3250,3225,3250,3225,830
|
|
20231109,151800,698326930,3225,3225,3225,3225,557
|
|
20231109,151700,696530605,3225,3220,3225,3220,33
|
|
20231109,151600,696424295,3225,3225,3225,3225,1
|
|
20231109,151500,696421070,3220,3220,3220,3220,0
|
|
20231109,151400,696421070,3220,3220,3220,3220,1420
|
|
20231109,151300,691848670,3215,3215,3215,3215,0
|
|
20231109,151200,691848670,3215,3215,3215,3215,1
|
|
20231109,151100,691845455,3215,3215,3215,3215,167
|
|
20231109,151000,691308550,3220,3210,3220,3210,45
|
|
20231109,150900,691164090,3215,3215,3215,3215,0
|
|
20231109,150800,691164090,3215,3215,3215,3215,542
|
|
20231109,150700,689421560,3220,3220,3220,3220,0
|
|
20231109,150600,689421560,3220,3220,3220,3220,0
|
|
20231109,150500,689421560,3220,3220,3220,3220,62
|
|
20231109,150400,689221920,3215,3215,3215,3215,10
|
|
20231109,150300,689189770,3220,3220,3220,3220,0
|
|
20231109,150200,689189770,3220,3220,3220,3220,0
|
|
20231109,150100,689189770,3220,3210,3220,3205,1202
|
|
20231109,150000,685335750,3225,3210,3225,3210,420
|
|
20231109,145900,683987270,3210,3210,3210,3210,348
|
|
20231109,145800,682870190,3220,3220,3220,3220,0
|
|
20231109,145700,682870190,3220,3210,3220,3210,161
|
|
20231109,145600,682353370,3215,3215,3215,3215,1
|
|
20231109,145500,682350155,3210,3210,3210,3210,0
|
|
20231109,145400,682350155,3210,3210,3210,3210,1
|
|
20231109,145300,682346945,3220,3220,3220,3220,0
|
|
20231109,145200,682346945,3220,3210,3220,3210,26
|
|
20231109,145100,682263475,3210,3210,3210,3210,15
|
|
20231109,145000,682215325,3215,3215,3215,3215,0
|
|
20231109,144900,682215325,3215,3215,3215,3215,0
|
|
20231109,144800,682215325,3215,3215,3215,3215,0
|
|
20231109,144700,682215325,3215,3215,3215,3215,0
|
|
20231109,144600,682215325,3215,3215,3215,3215,0
|
|
20231109,144500,682215325,3215,3215,3215,3215,0
|
|
20231109,144400,682215325,3215,3215,3215,3215,406
|
|
20231109,144300,680910035,3210,3210,3210,3210,0
|
|
20231109,144200,680910035,3210,3210,3210,3210,0
|
|
20231109,144100,680910035,3210,3210,3210,3210,1
|
|
20231109,144000,680906825,3220,3220,3220,3220,0
|
|
20231109,143900,680906825,3220,3220,3220,3220,1
|
|
20231109,143800,680903605,3210,3210,3210,3210,0
|
|
20231109,143700,680903605,3210,3210,3210,3210,1
|
|
20231109,143600,680900395,3230,3220,3230,3220,3
|
|
20231109,143500,680890725,3220,3220,3220,3220,9
|
|
20231109,143400,680861745,3220,3220,3220,3220,1
|
|
20231109,143300,680858525,3215,3215,3215,3215,0
|
|
20231109,143200,680858525,3215,3215,3215,3215,0
|
|
20231109,143100,680858525,3215,3215,3215,3215,0
|
|
20231109,143000,680858525,3215,3215,3215,3215,1
|
|
20231109,142900,680855310,3215,3215,3215,3215,0
|
|
20231109,142800,680855310,3215,3215,3215,3215,0
|
|
20231109,142700,680855310,3215,3215,3215,3215,303
|
|
20231109,142600,679881165,3215,3215,3215,3215,0
|
|
20231109,142500,679881165,3215,3215,3215,3215,0
|
|
20231109,142400,679881165,3215,3215,3215,3215,0
|
|
20231109,142300,679881165,3215,3215,3215,3215,0
|
|
20231109,142200,679881165,3215,3215,3215,3215,0
|
|
20231109,142100,679881165,3215,3215,3215,3215,545
|
|
20231109,142000,678128990,3215,3215,3215,3215,448
|
|
20231109,141900,676688670,3215,3215,3215,3215,0
|
|
20231109,141800,676688670,3215,3215,3215,3215,0
|
|
20231109,141700,676688670,3215,3215,3215,3215,0
|
|
20231109,141600,676688670,3215,3220,3225,3215,79
|
|
20231109,141500,676434665,3215,3215,3215,3215,714
|
|
20231109,141400,674139155,3215,3215,3215,3215,0
|
|
20231109,141300,674139155,3215,3215,3215,3215,0
|
|
20231109,141200,674139155,3215,3215,3215,3215,1
|
|
20231109,141100,674135940,3215,3215,3215,3215,0
|
|
20231109,141000,674135940,3215,3215,3215,3215,0
|
|
20231109,140900,674135940,3215,3215,3215,3215,0
|
|
20231109,140800,674135940,3215,3215,3215,3215,4
|
|
20231109,140700,674123080,3235,3235,3235,3235,0
|
|
20231109,140600,674123080,3235,3235,3235,3235,0
|
|
20231109,140500,674123080,3235,3235,3235,3235,0
|
|
20231109,140400,674123080,3235,3235,3235,3235,0
|
|
20231109,140300,674123080,3235,3235,3235,3235,0
|
|
20231109,140200,674123080,3235,3235,3235,3235,0
|
|
20231109,140100,674123080,3235,3225,3235,3225,10
|
|
20231109,140000,674090760,3225,3225,3225,3225,1004
|
|
20231109,135900,670852860,3215,3215,3215,3215,3
|
|
20231109,135800,670843215,3215,3220,3235,3215,273
|
|
20231109,135700,669962775,3230,3220,3230,3220,433
|
|
20231109,135600,668568505,3235,3235,3235,3235,0
|
|
20231109,135500,668568505,3235,3230,3235,3230,30
|
|
20231109,135400,668471465,3235,3230,3235,3230,10
|
|
20231109,135300,668439140,3235,3220,3235,3220,300
|
|
20231109,135200,667469060,3230,3200,3230,3200,54
|
|
20231109,135100,667294990,3225,3200,3225,3200,1324
|
|
20231109,135000,663049045,3215,3215,3215,3215,0
|
|
20231109,134900,663049045,3215,3215,3215,3215,0
|
|
20231109,134800,663049045,3215,3200,3215,3200,52
|
|
20231109,134700,662882380,3200,3200,3200,3200,1000
|
|
20231109,134600,659682380,3210,3210,3210,3210,6
|
|
20231109,134500,659663120,3215,3210,3215,3210,76
|
|
20231109,134400,659419145,3205,3205,3205,3205,5003
|
|
20231109,134300,643384530,3215,3215,3215,3215,0
|
|
20231109,134200,643384530,3215,3210,3215,3205,310
|
|
20231109,134100,642390965,3220,3220,3220,3220,0
|
|
20231109,134000,642390965,3220,3215,3225,3210,6
|
|
20231109,133900,642371660,3220,3210,3225,3205,100
|
|
20231109,133800,642049720,3210,3210,3210,3200,901
|
|
20231109,133700,639165275,3210,3205,3210,3205,17
|
|
20231109,133600,639110780,3215,3215,3215,3215,1
|
|
20231109,133500,639107565,3215,3215,3215,3210,3
|
|
20231109,133400,639097925,3210,3210,3210,3205,22
|
|
20231109,133300,639027360,3210,3210,3210,3210,0
|
|
20231109,133200,639027360,3210,3205,3215,3205,13
|
|
20231109,133100,638985630,3210,3210,3210,3205,3
|
|
20231109,133000,638976005,3205,3205,3205,3205,1
|
|
20231109,132900,638972800,3205,3205,3205,3205,2
|
|
20231109,132800,638966390,3205,3205,3205,3200,14
|
|
20231109,132700,638921540,3205,3205,3210,3200,2997
|
|
20231109,132600,629331110,3200,3205,3205,3200,1568
|
|
20231109,132500,624312280,3205,3210,3210,3205,55
|
|
20231109,132400,624136000,3210,3210,3210,3210,1
|
|
20231109,132300,624132790,3205,3220,3220,3205,108
|
|
20231109,132200,623786630,3210,3205,3220,3200,3865
|
|
20231109,132100,611399895,3205,3210,3215,3205,82
|
|
20231109,132000,611137035,3205,3210,3210,3205,250
|
|
20231109,131900,610335070,3215,3215,3215,3210,340
|
|
20231109,131800,609243330,3215,3215,3215,3210,2309
|
|
20231109,131700,601825840,3225,3235,3235,3210,1592
|
|
20231109,131600,596706115,3230,3235,3245,3220,830
|
|
20231109,131500,594027380,3230,3215,3230,3210,1948
|
|
20231109,131400,587765355,3215,3220,3220,3210,2317
|
|
20231109,131300,580325400,3220,3215,3220,3210,1889
|
|
20231109,131200,574253145,3225,3225,3240,3215,3560
|
|
20231109,131100,562794885,3225,3260,3260,3210,15804
|
|
20231109,131000,511692830,3250,3245,3320,3240,78305
|
|
20231109,130900,255850390,3250,3210,3250,3210,30024
|
|
20231109,130800,158814050,3205,3205,3205,3205,0
|
|
20231109,130700,158814050,3205,3205,3205,3205,100
|
|
20231109,130600,158493550,3205,3205,3205,3205,300
|
|
20231109,130500,157532050,3200,3200,3200,3200,0
|
|
20231109,130400,157532050,3200,3200,3200,3200,0
|
|
20231109,130300,157532050,3200,3200,3200,3200,434
|
|
20231109,130200,156143250,3210,3210,3210,3210,0
|
|
20231109,130100,156143250,3210,3210,3210,3210,5
|
|
20231109,130000,156127200,3205,3205,3205,3205,300
|
|
20231109,125900,155165700,3210,3210,3210,3210,0
|
|
20231109,125800,155165700,3210,3210,3210,3210,0
|
|
20231109,125700,155165700,3210,3210,3210,3210,0
|
|
20231109,125600,155165700,3210,3210,3210,3210,0
|
|
20231109,125500,155165700,3210,3210,3210,3210,0
|
|
20231109,125400,155165700,3210,3210,3210,3210,0
|
|
20231109,125300,155165700,3210,3210,3210,3210,0
|
|
20231109,125200,155165700,3210,3210,3210,3210,0
|
|
20231109,125100,155165700,3210,3210,3210,3210,0
|
|
20231109,125000,155165700,3210,3210,3210,3210,0
|
|
20231109,124900,155165700,3210,3210,3210,3210,0
|
|
20231109,124800,155165700,3210,3210,3210,3210,0
|
|
20231109,124700,155165700,3210,3210,3210,3210,0
|
|
20231109,124600,155165700,3210,3210,3210,3210,0
|
|
20231109,124500,155165700,3210,3210,3210,3210,0
|
|
20231109,124400,155165700,3210,3210,3210,3210,0
|
|
20231109,124300,155165700,3210,3210,3210,3210,0
|
|
20231109,124200,155165700,3210,3210,3210,3210,0
|
|
20231109,124100,155165700,3210,3210,3210,3210,0
|
|
20231109,124000,155165700,3210,3210,3210,3210,0
|
|
20231109,123900,155165700,3210,3210,3210,3210,0
|
|
20231109,123800,155165700,3210,3210,3210,3210,0
|
|
20231109,123700,155165700,3210,3210,3210,3210,0
|
|
20231109,123600,155165700,3210,3210,3210,3210,0
|
|
20231109,123500,155165700,3210,3205,3210,3205,204
|
|
20231109,123400,154511875,3205,3205,3205,3205,10
|
|
20231109,123300,154479825,3210,3210,3210,3210,0
|
|
20231109,123200,154479825,3210,3210,3210,3210,0
|
|
20231109,123100,154479825,3210,3210,3210,3210,1
|
|
20231109,123000,154476615,3210,3210,3210,3210,0
|
|
20231109,122900,154476615,3210,3210,3210,3210,0
|
|
20231109,122800,154476615,3210,3210,3210,3210,0
|
|
20231109,122700,154476615,3210,3210,3210,3210,0
|
|
20231109,122600,154476615,3210,3210,3210,3210,700
|
|
20231109,122500,152229615,3205,3205,3205,3205,6151
|
|
20231109,122400,132515660,3205,3205,3205,3205,0
|
|
20231109,122300,132515660,3205,3205,3205,3205,0
|
|
20231109,122200,132515660,3205,3205,3205,3205,0
|
|
20231109,122100,132515660,3205,3205,3205,3205,0
|
|
20231109,122000,132515660,3205,3205,3205,3205,0
|
|
20231109,121900,132515660,3205,3205,3205,3205,0
|
|
20231109,121800,132515660,3205,3205,3205,3205,0
|
|
20231109,121700,132515660,3205,3205,3205,3205,0
|
|
20231109,121600,132515660,3205,3205,3205,3205,0
|
|
20231109,121500,132515660,3205,3205,3205,3205,1
|
|
20231109,121400,132512455,3200,3200,3200,3200,0
|
|
20231109,121300,132512455,3200,3200,3200,3200,0
|
|
20231109,121200,132512455,3200,3200,3200,3200,0
|
|
20231109,121100,132512455,3200,3200,3200,3200,0
|
|
20231109,121000,132512455,3200,3200,3200,3200,0
|
|
20231109,120900,132512455,3200,3195,3200,3195,829
|
|
20231109,120800,129860570,3200,3200,3200,3200,0
|
|
20231109,120700,129860570,3200,3200,3200,3200,646
|
|
20231109,120600,127793370,3200,3200,3200,3200,0
|
|
20231109,120500,127793370,3200,3200,3200,3195,1542
|
|
20231109,120400,122859020,3205,3205,3205,3205,0
|
|
20231109,120300,122859020,3205,3205,3205,3205,0
|
|
20231109,120200,122859020,3205,3205,3205,3205,0
|
|
20231109,120100,122859020,3205,3205,3205,3205,0
|
|
20231109,120000,122859020,3205,3205,3205,3205,1
|
|
20231109,115900,122855815,3205,3205,3205,3205,0
|
|
20231109,115800,122855815,3205,3205,3205,3205,0
|
|
20231109,115700,122855815,3205,3205,3205,3205,0
|
|
20231109,115600,122855815,3205,3205,3205,3205,0
|
|
20231109,115500,122855815,3205,3205,3205,3205,0
|
|
20231109,115400,122855815,3205,3205,3205,3205,0
|
|
20231109,115300,122855815,3205,3205,3205,3205,0
|
|
20231109,115200,122855815,3205,3205,3205,3205,0
|
|
20231109,115100,122855815,3205,3205,3205,3205,0
|
|
20231109,115000,122855815,3205,3205,3205,3205,0
|
|
20231109,114900,122855815,3205,3205,3205,3205,0
|
|
20231109,114800,122855815,3205,3205,3205,3205,0
|
|
20231109,114700,122855815,3205,3205,3205,3205,0
|
|
20231109,114600,122855815,3205,3205,3205,3205,0
|
|
20231109,114500,122855815,3205,3205,3205,3205,0
|
|
20231109,114400,122855815,3205,3205,3205,3205,0
|
|
20231109,114300,122855815,3205,3205,3205,3205,600
|
|
20231109,114200,120932815,3200,3200,3200,3200,0
|
|
20231109,114100,120932815,3200,3195,3200,3195,3596
|
|
20231109,114000,109425655,3195,3195,3195,3195,0
|
|
20231109,113900,109425655,3195,3195,3195,3195,0
|
|
20231109,113800,109425655,3195,3195,3195,3195,0
|
|
20231109,113700,109425655,3195,3195,3195,3195,0
|
|
20231109,113600,109425655,3195,3195,3195,3195,0
|
|
20231109,113500,109425655,3195,3195,3195,3195,0
|
|
20231109,113400,109425655,3195,3195,3195,3195,0
|
|
20231109,113300,109425655,3195,3195,3195,3195,0
|
|
20231109,113200,109425655,3195,3195,3195,3195,0
|
|
20231109,113100,109425655,3195,3195,3195,3195,316
|
|
20231109,113000,108416035,3200,3200,3200,3200,0
|
|
20231109,112900,108416035,3200,3200,3200,3200,0
|
|
20231109,112800,108416035,3200,3200,3200,3200,0
|
|
20231109,112700,108416035,3200,3200,3200,3200,0
|
|
20231109,112600,108416035,3200,3200,3200,3200,0
|
|
20231109,112500,108416035,3200,3200,3200,3200,0
|
|
20231109,112400,108416035,3200,3200,3200,3200,0
|
|
20231109,112300,108416035,3200,3200,3200,3200,0
|
|
20231109,112200,108416035,3200,3200,3200,3200,0
|
|
20231109,112100,108416035,3200,3200,3200,3200,0
|
|
20231109,112000,108416035,3200,3200,3200,3200,0
|
|
20231109,111900,108416035,3200,3200,3200,3200,0
|
|
20231109,111800,108416035,3200,3200,3200,3200,0
|
|
20231109,111700,108416035,3200,3200,3200,3200,0
|
|
20231109,111600,108416035,3200,3200,3200,3200,2
|
|
20231109,111500,108409635,3190,3190,3190,3190,87
|
|
20231109,111400,108132105,3190,3190,3190,3190,1
|
|
20231109,111300,108128915,3190,3190,3190,3190,0
|
|
20231109,111200,108128915,3190,3195,3195,3190,3131
|
|
20231109,111100,98125900,3200,3200,3200,3200,0
|
|
20231109,111000,98125900,3200,3200,3200,3200,11
|
|
20231109,110900,98090700,3200,3200,3200,3200,0
|
|
20231109,110800,98090700,3200,3200,3200,3200,0
|
|
20231109,110700,98090700,3200,3200,3200,3200,0
|
|
20231109,110600,98090700,3200,3200,3200,3200,0
|
|
20231109,110500,98090700,3200,3200,3200,3200,0
|
|
20231109,110400,98090700,3200,3200,3200,3200,0
|
|
20231109,110300,98090700,3200,3200,3200,3200,370
|
|
20231109,110200,96906700,3200,3200,3200,3200,0
|
|
20231109,110100,96906700,3200,3200,3200,3200,1
|
|
20231109,110000,96903500,3205,3205,3205,3205,0
|
|
20231109,105900,96903500,3205,3205,3205,3205,0
|
|
20231109,105800,96903500,3205,3205,3205,3205,1
|
|
20231109,105700,96900295,3210,3210,3210,3210,0
|
|
20231109,105600,96900295,3210,3210,3210,3210,0
|
|
20231109,105500,96900295,3210,3210,3210,3210,31
|
|
20231109,105400,96800785,3200,3200,3200,3200,30
|
|
20231109,105300,96704785,3210,3210,3210,3210,0
|
|
20231109,105200,96704785,3210,3210,3210,3210,0
|
|
20231109,105100,96704785,3210,3210,3210,3210,0
|
|
20231109,105000,96704785,3210,3210,3210,3210,0
|
|
20231109,104900,96704785,3210,3210,3210,3210,0
|
|
20231109,104800,96704785,3210,3210,3210,3210,0
|
|
20231109,104700,96704785,3210,3210,3210,3210,0
|
|
20231109,104600,96704785,3210,3210,3210,3210,0
|
|
20231109,104500,96704785,3210,3210,3210,3210,0
|
|
20231109,104400,96704785,3210,3210,3210,3210,0
|
|
20231109,104300,96704785,3210,3210,3210,3210,0
|
|
20231109,104200,96704785,3210,3210,3210,3210,0
|
|
20231109,104100,96704785,3210,3210,3210,3210,0
|
|
20231109,104000,96704785,3210,3210,3210,3210,0
|
|
20231109,103900,96704785,3210,3210,3210,3210,0
|
|
20231109,103800,96704785,3210,3210,3210,3210,0
|
|
20231109,103700,96704785,3210,3210,3210,3210,0
|
|
20231109,103600,96704785,3210,3210,3210,3210,0
|
|
20231109,103500,96704785,3210,3210,3210,3210,0
|
|
20231109,103400,96704785,3210,3210,3210,3210,0
|
|
20231109,103300,96704785,3210,3210,3210,3210,0
|
|
20231109,103200,96704785,3210,3210,3210,3210,0
|
|
20231109,103100,96704785,3210,3210,3210,3210,0
|
|
20231109,103000,96704785,3210,3210,3210,3210,0
|
|
20231109,102900,96704785,3210,3210,3210,3210,0
|
|
20231109,102800,96704785,3210,3210,3210,3200,1029
|
|
20231109,102700,93411965,3200,3200,3200,3200,0
|
|
20231109,102600,93411965,3200,3200,3200,3200,0
|
|
20231109,102500,93411965,3200,3200,3200,3200,0
|
|
20231109,102400,93411965,3200,3200,3200,3200,0
|
|
20231109,102300,93411965,3200,3200,3200,3200,309
|
|
20231109,102200,92423165,3210,3210,3210,3210,0
|
|
20231109,102100,92423165,3210,3210,3210,3210,0
|
|
20231109,102000,92423165,3210,3210,3210,3210,0
|
|
20231109,101900,92423165,3210,3210,3210,3210,0
|
|
20231109,101800,92423165,3210,3210,3210,3210,1
|
|
20231109,101700,92419955,3215,3215,3215,3215,0
|
|
20231109,101600,92419955,3215,3215,3215,3215,0
|
|
20231109,101500,92419955,3215,3210,3215,3210,6
|
|
20231109,101400,92400680,3210,3210,3210,3210,5794
|
|
20231109,101300,73801940,3210,3210,3210,3210,907
|
|
20231109,101200,70890470,3215,3215,3215,3215,0
|
|
20231109,101100,70890470,3215,3215,3215,3215,0
|
|
20231109,101000,70890470,3215,3210,3215,3210,1290
|
|
20231109,100900,66749555,3200,3200,3200,3200,0
|
|
20231109,100800,66749555,3200,3200,3200,3200,2
|
|
20231109,100700,66743155,3200,3200,3200,3200,0
|
|
20231109,100600,66743155,3200,3200,3200,3200,0
|
|
20231109,100500,66743155,3200,3200,3200,3200,1
|
|
20231109,100400,66739955,3210,3210,3210,3210,0
|
|
20231109,100300,66739955,3210,3210,3210,3210,0
|
|
20231109,100200,66739955,3210,3210,3210,3210,0
|
|
20231109,100100,66739955,3210,3210,3210,3210,0
|
|
20231109,100000,66739955,3210,3210,3210,3210,4
|
|
20231109,095900,66727115,3200,3200,3200,3200,0
|
|
20231109,095800,66727115,3200,3200,3200,3200,1
|
|
20231109,095700,66723915,3200,3200,3200,3200,0
|
|
20231109,095600,66723915,3200,3200,3200,3200,87
|
|
20231109,095500,66445515,3210,3210,3210,3210,0
|
|
20231109,095400,66445515,3210,3210,3210,3210,0
|
|
20231109,095300,66445515,3210,3210,3210,3210,0
|
|
20231109,095200,66445515,3210,3210,3210,3210,0
|
|
20231109,095100,66445515,3210,3210,3210,3210,0
|
|
20231109,095000,66445515,3210,3210,3210,3210,0
|
|
20231109,094900,66445515,3210,3210,3210,3210,0
|
|
20231109,094800,66445515,3210,3210,3210,3210,0
|
|
20231109,094700,66445515,3210,3210,3210,3210,3
|
|
20231109,094600,66435885,3200,3200,3200,3190,1848
|
|
20231109,094500,60530755,3190,3190,3190,3190,0
|
|
20231109,094400,60530755,3190,3190,3190,3190,220
|
|
20231109,094300,59828955,3190,3190,3190,3190,100
|
|
20231109,094200,59509955,3190,3195,3195,3190,1650
|
|
20231109,094100,54241455,3200,3200,3200,3200,0
|
|
20231109,094000,54241455,3200,3210,3210,3200,1022
|
|
20231109,093900,50964555,3200,3200,3200,3200,0
|
|
20231109,093800,50964555,3200,3200,3200,3200,0
|
|
20231109,093700,50964555,3200,3200,3200,3200,627
|
|
20231109,093600,48958155,3210,3210,3210,3210,0
|
|
20231109,093500,48958155,3210,3205,3210,3205,130
|
|
20231109,093400,48541465,3200,3195,3200,3195,243
|
|
20231109,093300,47764765,3200,3200,3200,3200,4
|
|
20231109,093200,47751965,3185,3185,3185,3185,371
|
|
20231109,093100,46570330,3185,3185,3185,3185,20
|
|
20231109,093000,46506630,3185,3185,3190,3185,840
|
|
20231109,092900,43829430,3185,3185,3185,3185,2904
|
|
20231109,092800,34580190,3210,3210,3210,3210,0
|
|
20231109,092700,34580190,3210,3210,3210,3210,0
|
|
20231109,092600,34580190,3210,3210,3210,3210,0
|
|
20231109,092500,34580190,3210,3210,3210,3210,0
|
|
20231109,092400,34580190,3210,3195,3210,3195,3
|
|
20231109,092300,34570575,3210,3195,3210,3195,90
|
|
20231109,092200,34282500,3185,3190,3190,3185,102
|
|
20231109,092100,33957620,3190,3190,3190,3190,0
|
|
20231109,092000,33957620,3190,3190,3190,3180,3292
|
|
20231109,091900,23483235,3190,3190,3190,3190,0
|
|
20231109,091800,23483235,3190,3190,3190,3190,0
|
|
20231109,091700,23483235,3190,3190,3190,3190,0
|
|
20231109,091600,23483235,3190,3190,3190,3190,0
|
|
20231109,091500,23483235,3190,3190,3190,3190,0
|
|
20231109,091400,23483235,3190,3190,3190,3190,4
|
|
20231109,091300,23470475,3190,3190,3190,3190,0
|
|
20231109,091200,23470475,3190,3190,3190,3190,0
|
|
20231109,091100,23470475,3190,3190,3190,3190,0
|
|
20231109,091000,23470475,3190,3190,3190,3190,270
|
|
20231109,090900,22609175,3195,3195,3195,3195,102
|
|
20231109,090800,22283285,3200,3200,3200,3200,0
|
|
20231109,090700,22283285,3200,3200,3200,3200,9
|
|
20231109,090600,22254485,3210,3210,3210,3210,0
|
|
20231109,090500,22254485,3210,3210,3210,3210,0
|
|
20231109,090400,22254485,3210,3210,3210,3210,0
|
|
20231109,090300,22254485,3210,3210,3210,3210,0
|
|
20231109,090200,22254485,3210,3195,3210,3180,160
|
|
20231109,090100,21745455,3175,3195,3195,3175,6843
|
|
20231109,090000,0,3210,3210,3210,3210,0
|