677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231110,201400,185306515,3240,3240,3240,3240,2467
|
|
20231110,201300,185306515,3240,3240,3240,3240,0
|
|
20231110,201200,185306515,3240,3240,3240,3240,0
|
|
20231110,201100,185306515,3240,3240,3240,3240,0
|
|
20231110,201000,185306515,3240,3240,3240,3240,0
|
|
20231110,200900,185306515,3240,3240,3240,3240,0
|
|
20231110,200800,185306515,3240,3240,3240,3240,0
|
|
20231110,200700,185306515,3240,3240,3240,3240,0
|
|
20231110,200600,185306515,3240,3240,3240,3240,0
|
|
20231110,200500,185306515,3240,3240,3240,3240,0
|
|
20231110,200400,185306515,3240,3240,3240,3240,0
|
|
20231110,200300,185306515,3240,3240,3240,3240,0
|
|
20231110,200200,185306515,3240,3240,3240,3240,0
|
|
20231110,200100,185306515,3240,3240,3240,3240,0
|
|
20231110,200000,185306515,3240,3240,3240,3240,0
|
|
20231110,195900,185306515,3240,3240,3240,3240,0
|
|
20231110,195800,185306515,3240,3240,3240,3240,0
|
|
20231110,195700,185306515,3240,3240,3240,3240,0
|
|
20231110,195600,185306515,3240,3240,3240,3240,0
|
|
20231110,195500,185306515,3240,3240,3240,3240,0
|
|
20231110,195400,185306515,3240,3240,3240,3240,0
|
|
20231110,195300,185306515,3240,3240,3240,3240,0
|
|
20231110,195200,185306515,3240,3240,3240,3240,0
|
|
20231110,195100,185306515,3240,3240,3240,3240,0
|
|
20231110,195000,185306515,3240,3240,3240,3240,0
|
|
20231110,194900,185306515,3240,3240,3240,3240,0
|
|
20231110,194800,185306515,3240,3240,3240,3240,0
|
|
20231110,194700,185306515,3240,3240,3240,3240,0
|
|
20231110,194600,185306515,3240,3240,3240,3240,0
|
|
20231110,194500,185306515,3240,3240,3240,3240,0
|
|
20231110,194400,185306515,3240,3240,3240,3240,2467
|
|
20231110,194300,185306515,3240,3240,3240,3240,0
|
|
20231110,194200,185306515,3240,3240,3240,3240,0
|
|
20231110,194100,185306515,3240,3240,3240,3240,0
|
|
20231110,194000,185306515,3240,3240,3240,3240,0
|
|
20231110,193900,185306515,3240,3240,3240,3240,0
|
|
20231110,193800,185306515,3240,3240,3240,3240,0
|
|
20231110,193700,185306515,3240,3240,3240,3240,0
|
|
20231110,193600,185306515,3240,3240,3240,3240,0
|
|
20231110,193500,185306515,3240,3240,3240,3240,0
|
|
20231110,193400,185306515,3240,3240,3240,3240,0
|
|
20231110,193300,185306515,3240,3240,3240,3240,0
|
|
20231110,193200,185306515,3240,3240,3240,3240,0
|
|
20231110,193100,185306515,3240,3240,3240,3240,0
|
|
20231110,193000,185306515,3240,3240,3240,3240,0
|
|
20231110,192900,185306515,3240,3240,3240,3240,0
|
|
20231110,192800,185306515,3240,3240,3240,3240,0
|
|
20231110,192700,185306515,3240,3240,3240,3240,0
|
|
20231110,192600,185306515,3240,3240,3240,3240,0
|
|
20231110,192500,185306515,3240,3240,3240,3240,0
|
|
20231110,192400,185306515,3240,3240,3240,3240,0
|
|
20231110,192300,185306515,3240,3240,3240,3240,0
|
|
20231110,192200,185306515,3240,3240,3240,3240,0
|
|
20231110,192100,185306515,3240,3240,3240,3240,0
|
|
20231110,192000,185306515,3240,3240,3240,3240,0
|
|
20231110,191900,185306515,3240,3240,3240,3240,0
|
|
20231110,191800,185306515,3240,3240,3240,3240,0
|
|
20231110,191700,185306515,3240,3240,3240,3240,0
|
|
20231110,191600,185306515,3240,3240,3240,3240,0
|
|
20231110,191500,185306515,3240,3240,3240,3240,0
|
|
20231110,191400,185306515,3240,3240,3240,3240,2467
|
|
20231110,191300,185306515,3240,3240,3240,3240,0
|
|
20231110,191200,185306515,3240,3240,3240,3240,0
|
|
20231110,191100,185306515,3240,3240,3240,3240,0
|
|
20231110,191000,185306515,3240,3240,3240,3240,0
|
|
20231110,190900,185306515,3240,3240,3240,3240,0
|
|
20231110,190800,185306515,3240,3240,3240,3240,0
|
|
20231110,190700,185306515,3240,3240,3240,3240,0
|
|
20231110,190600,185306515,3240,3240,3240,3240,0
|
|
20231110,190500,185306515,3240,3240,3240,3240,0
|
|
20231110,190400,185306515,3240,3240,3240,3240,0
|
|
20231110,190300,185306515,3240,3240,3240,3240,0
|
|
20231110,190200,185306515,3240,3240,3240,3240,0
|
|
20231110,190100,185306515,3240,3240,3240,3240,0
|
|
20231110,190000,185306515,3240,3240,3240,3240,0
|
|
20231110,185900,185306515,3240,3240,3240,3240,0
|
|
20231110,185800,185306515,3240,3240,3240,3240,0
|
|
20231110,185700,185306515,3240,3240,3240,3240,0
|
|
20231110,185600,185306515,3240,3240,3240,3240,0
|
|
20231110,185500,185306515,3240,3240,3240,3240,0
|
|
20231110,185400,185306515,3240,3240,3240,3240,0
|
|
20231110,185300,185306515,3240,3240,3240,3240,0
|
|
20231110,185200,185306515,3240,3240,3240,3240,0
|
|
20231110,185100,185306515,3240,3240,3240,3240,0
|
|
20231110,185000,185306515,3240,3240,3240,3240,0
|
|
20231110,184900,185306515,3240,3240,3240,3240,0
|
|
20231110,184800,185306515,3240,3240,3240,3240,0
|
|
20231110,184700,185306515,3240,3240,3240,3240,0
|
|
20231110,184600,185306515,3240,3240,3240,3240,0
|
|
20231110,184500,185306515,3240,3240,3240,3240,0
|
|
20231110,184400,185306515,3240,3240,3240,3240,2467
|
|
20231110,184300,185306515,3240,3240,3240,3240,0
|
|
20231110,184200,185306515,3240,3240,3240,3240,0
|
|
20231110,184100,185306515,3240,3240,3240,3240,0
|
|
20231110,184000,185306515,3240,3240,3240,3240,0
|
|
20231110,183900,185306515,3240,3240,3240,3240,0
|
|
20231110,183800,185306515,3240,3240,3240,3240,0
|
|
20231110,183700,185306515,3240,3240,3240,3240,0
|
|
20231110,183600,185306515,3240,3240,3240,3240,0
|
|
20231110,183500,185306515,3240,3240,3240,3240,0
|
|
20231110,183400,185306515,3240,3240,3240,3240,0
|
|
20231110,183300,185306515,3240,3240,3240,3240,0
|
|
20231110,183200,185306515,3240,3240,3240,3240,0
|
|
20231110,183100,185306515,3240,3240,3240,3240,0
|
|
20231110,183000,185306515,3240,3240,3240,3240,0
|
|
20231110,182900,185306515,3240,3240,3240,3240,0
|
|
20231110,182800,185306515,3240,3240,3240,3240,0
|
|
20231110,182700,185306515,3240,3240,3240,3240,0
|
|
20231110,182600,185306515,3240,3240,3240,3240,0
|
|
20231110,182500,185306515,3240,3240,3240,3240,0
|
|
20231110,182400,185306515,3240,3240,3240,3240,0
|
|
20231110,182300,185306515,3240,3240,3240,3240,0
|
|
20231110,182200,185306515,3240,3240,3240,3240,0
|
|
20231110,182100,185306515,3240,3240,3240,3240,0
|
|
20231110,182000,185306515,3240,3240,3240,3240,0
|
|
20231110,181900,185306515,3240,3240,3240,3240,0
|
|
20231110,181800,185306515,3240,3240,3240,3240,0
|
|
20231110,181700,185306515,3240,3240,3240,3240,0
|
|
20231110,181600,185306515,3240,3240,3240,3240,0
|
|
20231110,181500,185306515,3240,3240,3240,3240,0
|
|
20231110,181400,185306515,3240,3240,3240,3240,2467
|
|
20231110,181300,185306515,3240,3240,3240,3240,0
|
|
20231110,181200,185306515,3240,3240,3240,3240,0
|
|
20231110,181100,185306515,3240,3240,3240,3240,0
|
|
20231110,181000,185306515,3240,3240,3240,3240,0
|
|
20231110,180900,185306515,3240,3240,3240,3240,0
|
|
20231110,180800,185306515,3240,3240,3240,3240,0
|
|
20231110,180700,185306515,3240,3240,3240,3240,0
|
|
20231110,180600,185306515,3240,3240,3240,3240,0
|
|
20231110,180500,185306515,3240,3240,3240,3240,0
|
|
20231110,180400,185306515,3240,3240,3240,3240,0
|
|
20231110,180300,185306515,3240,3240,3240,3240,0
|
|
20231110,180200,185306515,3240,3240,3240,3240,0
|
|
20231110,180100,185306515,3240,3240,3240,3240,0
|
|
20231110,180000,185306515,3240,3240,3240,3240,0
|
|
20231110,175900,185306515,3240,3240,3240,3240,0
|
|
20231110,175800,185306515,3240,3240,3240,3240,0
|
|
20231110,175700,185306515,3240,3240,3240,3240,0
|
|
20231110,175600,185306515,3240,3240,3240,3240,0
|
|
20231110,175500,185306515,3240,3240,3240,3240,0
|
|
20231110,175400,185306515,3240,3240,3240,3240,0
|
|
20231110,175300,185306515,3240,3240,3240,3240,0
|
|
20231110,175200,185306515,3240,3240,3240,3240,0
|
|
20231110,175100,185306515,3240,3240,3240,3240,0
|
|
20231110,175000,185306515,3240,3240,3240,3240,0
|
|
20231110,174900,185306515,3240,3240,3240,3240,0
|
|
20231110,174800,185306515,3240,3240,3240,3240,0
|
|
20231110,174700,185306515,3240,3240,3240,3240,0
|
|
20231110,174600,185306515,3240,3240,3240,3240,0
|
|
20231110,174500,185306515,3240,3240,3240,3240,0
|
|
20231110,174400,185306515,3240,3240,3240,3240,2467
|
|
20231110,174300,185306515,3240,3240,3240,3240,0
|
|
20231110,174200,185306515,3240,3240,3240,3240,0
|
|
20231110,174100,185306515,3240,3240,3240,3240,0
|
|
20231110,174000,185306515,3240,3240,3240,3240,0
|
|
20231110,173900,185306515,3240,3240,3240,3240,0
|
|
20231110,173800,185306515,3240,3240,3240,3240,0
|
|
20231110,173700,185306515,3240,3240,3240,3240,0
|
|
20231110,173600,185306515,3240,3240,3240,3240,0
|
|
20231110,173500,185306515,3240,3240,3240,3240,0
|
|
20231110,173400,185306515,3240,3240,3240,3240,0
|
|
20231110,173300,185306515,3240,3240,3240,3240,0
|
|
20231110,173200,185306515,3240,3240,3240,3240,0
|
|
20231110,173100,185306515,3240,3240,3240,3240,0
|
|
20231110,173000,185306515,3240,3240,3240,3240,0
|
|
20231110,172900,185306515,3240,3240,3240,3240,0
|
|
20231110,172800,185306515,3240,3240,3240,3240,0
|
|
20231110,172700,185306515,3240,3240,3240,3240,0
|
|
20231110,172600,185306515,3240,3240,3240,3240,0
|
|
20231110,172500,185306515,3240,3240,3240,3240,0
|
|
20231110,172400,185306515,3240,3240,3240,3240,0
|
|
20231110,172300,185306515,3240,3240,3240,3240,0
|
|
20231110,172200,185306515,3240,3240,3240,3240,0
|
|
20231110,172100,185306515,3240,3240,3240,3240,0
|
|
20231110,172000,185306515,3240,3240,3240,3240,0
|
|
20231110,171900,185306515,3240,3240,3240,3240,0
|
|
20231110,171800,185306515,3240,3240,3240,3240,0
|
|
20231110,171700,185306515,3240,3240,3240,3240,0
|
|
20231110,171600,185306515,3240,3240,3240,3240,0
|
|
20231110,171500,185306515,3240,3240,3240,3240,0
|
|
20231110,171400,185306515,3240,3240,3240,3240,2467
|
|
20231110,171300,185306515,3240,3240,3240,3240,0
|
|
20231110,171200,185306515,3240,3240,3240,3240,0
|
|
20231110,171100,185306515,3240,3240,3240,3240,0
|
|
20231110,171000,185306515,3240,3240,3240,3240,0
|
|
20231110,170900,185306515,3240,3240,3240,3240,0
|
|
20231110,170800,185306515,3240,3240,3240,3240,0
|
|
20231110,170700,185306515,3240,3240,3240,3240,0
|
|
20231110,170600,185306515,3240,3240,3240,3240,0
|
|
20231110,170500,185306515,3240,3240,3240,3240,0
|
|
20231110,170400,185306515,3240,3240,3240,3240,0
|
|
20231110,170300,185306515,3240,3240,3240,3240,0
|
|
20231110,170200,185306515,3240,3240,3240,3240,0
|
|
20231110,170100,185306515,3240,3240,3240,3240,0
|
|
20231110,170000,185306515,3240,3240,3240,3240,0
|
|
20231110,165900,185306515,3240,3240,3240,3240,0
|
|
20231110,165800,185306515,3240,3240,3240,3240,0
|
|
20231110,165700,185306515,3240,3240,3240,3240,0
|
|
20231110,165600,185306515,3240,3240,3240,3240,0
|
|
20231110,165500,185306515,3240,3240,3240,3240,0
|
|
20231110,165400,185306515,3240,3240,3240,3240,0
|
|
20231110,165300,185306515,3240,3240,3240,3240,0
|
|
20231110,165200,185306515,3240,3240,3240,3240,0
|
|
20231110,165100,185306515,3240,3240,3240,3240,0
|
|
20231110,165000,185306515,3240,3240,3240,3240,0
|
|
20231110,164900,185306515,3240,3240,3240,3240,0
|
|
20231110,164800,185306515,3240,3240,3240,3240,0
|
|
20231110,164700,185306515,3240,3240,3240,3240,0
|
|
20231110,164600,185306515,3240,3240,3240,3240,0
|
|
20231110,164500,185306515,3240,3240,3240,3240,0
|
|
20231110,164400,185306515,3240,3240,3240,3240,2467
|
|
20231110,164300,185306515,3240,3240,3240,3240,0
|
|
20231110,164200,185306515,3240,3240,3240,3240,0
|
|
20231110,164100,185306515,3240,3240,3240,3240,0
|
|
20231110,164000,185306515,3240,3240,3240,3240,0
|
|
20231110,163900,185306515,3240,3240,3240,3240,0
|
|
20231110,163800,185306515,3240,3240,3240,3240,0
|
|
20231110,163700,185306515,3240,3240,3240,3240,0
|
|
20231110,163600,185306515,3240,3240,3240,3240,0
|
|
20231110,163500,185306515,3240,3240,3240,3240,0
|
|
20231110,163400,185306515,3240,3240,3240,3240,0
|
|
20231110,163300,185306515,3240,3240,3240,3240,0
|
|
20231110,163200,185306515,3240,3240,3240,3240,0
|
|
20231110,163100,185306515,3240,3240,3240,3240,0
|
|
20231110,163000,185306515,3240,3240,3240,3240,0
|
|
20231110,162900,185306515,3240,3240,3240,3240,0
|
|
20231110,162800,185306515,3240,3240,3240,3240,0
|
|
20231110,162700,185306515,3240,3240,3240,3240,0
|
|
20231110,162600,185306515,3240,3240,3240,3240,0
|
|
20231110,162500,185306515,3240,3240,3240,3240,0
|
|
20231110,162400,185306515,3240,3240,3240,3240,0
|
|
20231110,162300,185306515,3240,3240,3240,3240,0
|
|
20231110,162200,185306515,3240,3240,3240,3240,0
|
|
20231110,162100,185306515,3240,3240,3240,3240,0
|
|
20231110,162000,185306515,3240,3240,3240,3240,0
|
|
20231110,161900,185306515,3240,3240,3240,3240,0
|
|
20231110,161800,185306515,3240,3240,3240,3240,0
|
|
20231110,161700,185306515,3240,3240,3240,3240,0
|
|
20231110,161600,185306515,3240,3240,3240,3240,0
|
|
20231110,161500,185306515,3240,3240,3240,3240,0
|
|
20231110,161400,185306515,3240,3240,3240,3240,2467
|
|
20231110,161300,185306515,3240,3240,3240,3240,0
|
|
20231110,161200,185306515,3240,3240,3240,3240,0
|
|
20231110,161100,185306515,3240,3240,3240,3240,0
|
|
20231110,161000,185306515,3240,3240,3240,3240,0
|
|
20231110,160900,185306515,3240,3240,3240,3240,0
|
|
20231110,160800,185306515,3240,3240,3240,3240,0
|
|
20231110,160700,185306515,3240,3240,3240,3240,0
|
|
20231110,160600,185306515,3240,3240,3240,3240,0
|
|
20231110,160500,185306515,3240,3240,3240,3240,0
|
|
20231110,160400,185306515,3240,3240,3240,3240,0
|
|
20231110,160300,185306515,3240,3240,3240,3240,0
|
|
20231110,160200,185306515,3240,3240,3240,3240,0
|
|
20231110,160100,185306515,3240,3240,3240,3240,0
|
|
20231110,160000,185306515,3240,3240,3240,3240,0
|
|
20231110,155900,185306515,3240,3240,3240,3240,0
|
|
20231110,155800,185306515,3240,3240,3240,3240,0
|
|
20231110,155700,185306515,3240,3240,3240,3240,0
|
|
20231110,155600,185306515,3240,3240,3240,3240,0
|
|
20231110,155500,185306515,3240,3240,3240,3240,0
|
|
20231110,155400,185306515,3240,3240,3240,3240,0
|
|
20231110,155300,185306515,3240,3240,3240,3240,0
|
|
20231110,155200,185306515,3240,3240,3240,3240,0
|
|
20231110,155100,185306515,3240,3240,3240,3240,0
|
|
20231110,155000,185306515,3240,3240,3240,3240,0
|
|
20231110,154900,185306515,3240,3240,3240,3240,0
|
|
20231110,154800,185306515,3240,3240,3240,3240,0
|
|
20231110,154700,185306515,3240,3240,3240,3240,0
|
|
20231110,154600,185306515,3240,3240,3240,3240,0
|
|
20231110,154500,185306515,3240,3240,3240,3240,0
|
|
20231110,154400,185306515,3240,3240,3240,3240,2467
|
|
20231110,154300,185306515,3240,3240,3240,3240,0
|
|
20231110,154200,185306515,3240,3240,3240,3240,0
|
|
20231110,154100,185306515,3240,3240,3240,3240,0
|
|
20231110,154000,185306515,3240,3240,3240,3240,0
|
|
20231110,153900,185306515,3240,3240,3240,3240,0
|
|
20231110,153800,185306515,3240,3240,3240,3240,0
|
|
20231110,153700,185306515,3240,3240,3240,3240,0
|
|
20231110,153600,185306515,3240,3240,3240,3240,0
|
|
20231110,153500,185306515,3240,3240,3240,3240,0
|
|
20231110,153400,185306515,3240,3240,3240,3240,0
|
|
20231110,153300,185306515,3240,3240,3240,3240,0
|
|
20231110,153200,185306515,3240,3240,3240,3240,0
|
|
20231110,153100,185306515,3240,3240,3240,3240,0
|
|
20231110,153000,185306515,3240,3240,3240,3240,2467
|
|
20231110,152900,177313435,3235,3235,3235,3235,0
|
|
20231110,152800,177313435,3235,3235,3235,3235,0
|
|
20231110,152700,177313435,3235,3235,3235,3235,0
|
|
20231110,152600,177313435,3235,3235,3235,3235,0
|
|
20231110,152500,177313435,3235,3235,3235,3235,0
|
|
20231110,152400,177313435,3235,3235,3235,3235,0
|
|
20231110,152300,177313435,3235,3235,3235,3235,0
|
|
20231110,152200,177313435,3235,3235,3235,3235,0
|
|
20231110,152100,177313435,3235,3235,3235,3235,0
|
|
20231110,152000,177313435,3235,3235,3235,3235,0
|
|
20231110,151900,177313435,3235,3210,3240,3210,2011
|
|
20231110,151800,170836320,3205,3205,3205,3205,1
|
|
20231110,151700,170833115,3205,3205,3205,3205,20
|
|
20231110,151600,170769015,3210,3210,3210,3210,0
|
|
20231110,151500,170769015,3210,3210,3210,3210,0
|
|
20231110,151400,170769015,3210,3210,3210,3210,0
|
|
20231110,151300,170769015,3210,3210,3210,3210,0
|
|
20231110,151200,170769015,3210,3210,3210,3210,0
|
|
20231110,151100,170769015,3210,3210,3210,3210,0
|
|
20231110,151000,170769015,3210,3210,3210,3210,0
|
|
20231110,150900,170769015,3210,3210,3210,3210,0
|
|
20231110,150800,170769015,3210,3210,3210,3210,58
|
|
20231110,150700,170582835,3220,3220,3220,3220,0
|
|
20231110,150600,170582835,3220,3220,3220,3220,0
|
|
20231110,150500,170582835,3220,3220,3220,3220,1
|
|
20231110,150400,170579615,3210,3210,3210,3210,0
|
|
20231110,150300,170579615,3210,3210,3210,3210,500
|
|
20231110,150200,168974615,3210,3210,3215,3210,4548
|
|
20231110,150100,154371535,3215,3215,3215,3215,410
|
|
20231110,150000,153053385,3235,3235,3235,3235,0
|
|
20231110,145900,153053385,3235,3235,3235,3235,100
|
|
20231110,145800,152729885,3235,3235,3235,3235,0
|
|
20231110,145700,152729885,3235,3235,3235,3235,2
|
|
20231110,145600,152723415,3215,3215,3215,3215,0
|
|
20231110,145500,152723415,3215,3215,3215,3215,312
|
|
20231110,145400,151720335,3215,3220,3220,3215,1596
|
|
20231110,145300,146588950,3225,3225,3225,3225,264
|
|
20231110,145200,145737550,3250,3250,3250,3250,0
|
|
20231110,145100,145737550,3250,3245,3250,3245,311
|
|
20231110,145000,144728340,3245,3235,3245,3220,714
|
|
20231110,144900,142415750,3240,3240,3240,3240,0
|
|
20231110,144800,142415750,3240,3225,3240,3225,238
|
|
20231110,144700,141646970,3230,3215,3230,3215,180
|
|
20231110,144600,141068030,3215,3215,3215,3215,0
|
|
20231110,144500,141068030,3215,3215,3215,3215,0
|
|
20231110,144400,141068030,3215,3215,3215,3215,0
|
|
20231110,144300,141068030,3215,3215,3215,3215,5
|
|
20231110,144200,141051955,3215,3215,3215,3215,1
|
|
20231110,144100,141048740,3215,3215,3215,3215,0
|
|
20231110,144000,141048740,3215,3215,3215,3215,0
|
|
20231110,143900,141048740,3215,3215,3215,3215,0
|
|
20231110,143800,141048740,3215,3215,3215,3215,1
|
|
20231110,143700,141045525,3215,3215,3215,3215,0
|
|
20231110,143600,141045525,3215,3215,3215,3215,0
|
|
20231110,143500,141045525,3215,3215,3215,3215,0
|
|
20231110,143400,141045525,3215,3215,3215,3215,0
|
|
20231110,143300,141045525,3215,3215,3215,3215,0
|
|
20231110,143200,141045525,3215,3215,3215,3215,0
|
|
20231110,143100,141045525,3215,3215,3215,3215,0
|
|
20231110,143000,141045525,3215,3215,3215,3215,0
|
|
20231110,142900,141045525,3215,3215,3215,3215,0
|
|
20231110,142800,141045525,3215,3215,3215,3215,0
|
|
20231110,142700,141045525,3215,3215,3215,3215,0
|
|
20231110,142600,141045525,3215,3215,3215,3215,0
|
|
20231110,142500,141045525,3215,3210,3215,3210,281
|
|
20231110,142400,140142865,3215,3215,3215,3215,300
|
|
20231110,142300,139178365,3210,3210,3210,3210,204
|
|
20231110,142200,138523525,3215,3215,3215,3215,0
|
|
20231110,142100,138523525,3215,3215,3215,3215,0
|
|
20231110,142000,138523525,3215,3215,3215,3215,1001
|
|
20231110,141900,135305310,3220,3220,3220,3220,0
|
|
20231110,141800,135305310,3220,3220,3220,3220,0
|
|
20231110,141700,135305310,3220,3220,3220,3220,0
|
|
20231110,141600,135305310,3220,3220,3220,3220,0
|
|
20231110,141500,135305310,3220,3220,3220,3220,0
|
|
20231110,141400,135305310,3220,3220,3220,3220,0
|
|
20231110,141300,135305310,3220,3220,3220,3220,0
|
|
20231110,141200,135305310,3220,3220,3220,3220,0
|
|
20231110,141100,135305310,3220,3220,3220,3220,0
|
|
20231110,141000,135305310,3220,3220,3220,3220,2
|
|
20231110,140900,135298870,3215,3215,3215,3215,0
|
|
20231110,140800,135298870,3215,3215,3215,3215,0
|
|
20231110,140700,135298870,3215,3215,3215,3215,400
|
|
20231110,140600,134012870,3215,3210,3215,3210,202
|
|
20231110,140500,133363450,3210,3205,3210,3205,400
|
|
20231110,140400,132080875,3205,3205,3205,3205,0
|
|
20231110,140300,132080875,3205,3205,3205,3200,142
|
|
20231110,140200,131625770,3205,3205,3205,3205,0
|
|
20231110,140100,131625770,3205,3205,3205,3205,0
|
|
20231110,140000,131625770,3205,3205,3205,3205,74
|
|
20231110,135900,131388600,3205,3205,3205,3205,50
|
|
20231110,135800,131228350,3205,3205,3205,3205,0
|
|
20231110,135700,131228350,3205,3200,3205,3200,660
|
|
20231110,135600,129115550,3205,3205,3205,3205,0
|
|
20231110,135500,129115550,3205,3205,3205,3205,0
|
|
20231110,135400,129115550,3205,3205,3205,3205,0
|
|
20231110,135300,129115550,3205,3205,3205,3205,0
|
|
20231110,135200,129115550,3205,3205,3205,3205,0
|
|
20231110,135100,129115550,3205,3205,3205,3205,102
|
|
20231110,135000,128788640,3210,3210,3210,3210,0
|
|
20231110,134900,128788640,3210,3210,3210,3210,0
|
|
20231110,134800,128788640,3210,3210,3210,3210,0
|
|
20231110,134700,128788640,3210,3210,3210,3210,0
|
|
20231110,134600,128788640,3210,3210,3210,3210,0
|
|
20231110,134500,128788640,3210,3210,3210,3210,0
|
|
20231110,134400,128788640,3210,3210,3210,3210,0
|
|
20231110,134300,128788640,3210,3210,3210,3210,0
|
|
20231110,134200,128788640,3210,3210,3210,3210,2
|
|
20231110,134100,128782220,3205,3205,3205,3205,50
|
|
20231110,134000,128621970,3205,3205,3205,3205,0
|
|
20231110,133900,128621970,3205,3205,3205,3205,200
|
|
20231110,133800,127980970,3205,3205,3205,3205,2
|
|
20231110,133700,127974560,3205,3205,3205,3205,0
|
|
20231110,133600,127974560,3205,3205,3205,3205,0
|
|
20231110,133500,127974560,3205,3205,3205,3205,0
|
|
20231110,133400,127974560,3205,3205,3205,3205,2
|
|
20231110,133300,127968150,3200,3200,3200,3200,32
|
|
20231110,133200,127865750,3205,3205,3205,3205,0
|
|
20231110,133100,127865750,3205,3205,3205,3205,1
|
|
20231110,133000,127862545,3200,3200,3200,3200,0
|
|
20231110,132900,127862545,3200,3200,3200,3200,0
|
|
20231110,132800,127862545,3200,3200,3200,3200,0
|
|
20231110,132700,127862545,3200,3200,3200,3200,0
|
|
20231110,132600,127862545,3200,3200,3200,3200,349
|
|
20231110,132500,126745745,3205,3205,3205,3205,0
|
|
20231110,132400,126745745,3205,3205,3205,3205,0
|
|
20231110,132300,126745745,3205,3205,3205,3205,0
|
|
20231110,132200,126745745,3205,3205,3205,3205,3
|
|
20231110,132100,126736130,3200,3200,3200,3200,0
|
|
20231110,132000,126736130,3200,3200,3200,3200,0
|
|
20231110,131900,126736130,3200,3200,3200,3200,0
|
|
20231110,131800,126736130,3200,3200,3200,3200,0
|
|
20231110,131700,126736130,3200,3200,3200,3200,0
|
|
20231110,131600,126736130,3200,3200,3200,3200,0
|
|
20231110,131500,126736130,3200,3200,3200,3200,0
|
|
20231110,131400,126736130,3200,3200,3200,3200,0
|
|
20231110,131300,126736130,3200,3200,3200,3200,0
|
|
20231110,131200,126736130,3200,3200,3200,3200,170
|
|
20231110,131100,126192130,3205,3205,3205,3205,0
|
|
20231110,131000,126192130,3205,3205,3205,3205,0
|
|
20231110,130900,126192130,3205,3205,3205,3205,0
|
|
20231110,130800,126192130,3205,3205,3205,3205,105
|
|
20231110,130700,125855605,3205,3205,3205,3205,7
|
|
20231110,130600,125833170,3195,3195,3195,3195,0
|
|
20231110,130500,125833170,3195,3195,3195,3195,0
|
|
20231110,130400,125833170,3195,3195,3195,3195,0
|
|
20231110,130300,125833170,3195,3195,3195,3195,0
|
|
20231110,130200,125833170,3195,3195,3195,3195,0
|
|
20231110,130100,125833170,3195,3195,3195,3195,0
|
|
20231110,130000,125833170,3195,3195,3195,3195,0
|
|
20231110,125900,125833170,3195,3195,3195,3195,0
|
|
20231110,125800,125833170,3195,3195,3195,3195,0
|
|
20231110,125700,125833170,3195,3195,3195,3195,0
|
|
20231110,125600,125833170,3195,3195,3195,3195,0
|
|
20231110,125500,125833170,3195,3195,3195,3195,0
|
|
20231110,125400,125833170,3195,3195,3195,3195,0
|
|
20231110,125300,125833170,3195,3195,3195,3195,0
|
|
20231110,125200,125833170,3195,3195,3195,3195,0
|
|
20231110,125100,125833170,3195,3195,3195,3195,0
|
|
20231110,125000,125833170,3195,3195,3195,3195,0
|
|
20231110,124900,125833170,3195,3195,3195,3195,0
|
|
20231110,124800,125833170,3195,3195,3195,3195,133
|
|
20231110,124700,125408235,3200,3200,3200,3200,0
|
|
20231110,124600,125408235,3200,3200,3200,3200,0
|
|
20231110,124500,125408235,3200,3200,3200,3200,1
|
|
20231110,124400,125405035,3200,3200,3200,3200,199
|
|
20231110,124300,124768235,3195,3200,3200,3195,1875
|
|
20231110,124200,118769235,3200,3200,3200,3200,0
|
|
20231110,124100,118769235,3200,3200,3200,3200,299
|
|
20231110,124000,117812435,3205,3205,3205,3205,0
|
|
20231110,123900,117812435,3205,3205,3205,3205,0
|
|
20231110,123800,117812435,3205,3205,3205,3205,0
|
|
20231110,123700,117812435,3205,3205,3205,3205,0
|
|
20231110,123600,117812435,3205,3205,3205,3205,0
|
|
20231110,123500,117812435,3205,3205,3205,3205,0
|
|
20231110,123400,117812435,3205,3205,3205,3205,0
|
|
20231110,123300,117812435,3205,3205,3205,3205,0
|
|
20231110,123200,117812435,3205,3205,3205,3205,0
|
|
20231110,123100,117812435,3205,3205,3205,3205,0
|
|
20231110,123000,117812435,3205,3205,3205,3205,0
|
|
20231110,122900,117812435,3205,3205,3205,3205,200
|
|
20231110,122800,117171435,3200,3200,3200,3200,0
|
|
20231110,122700,117171435,3200,3200,3200,3200,0
|
|
20231110,122600,117171435,3200,3200,3200,3200,0
|
|
20231110,122500,117171435,3200,3200,3200,3200,0
|
|
20231110,122400,117171435,3200,3200,3200,3200,0
|
|
20231110,122300,117171435,3200,3200,3200,3200,0
|
|
20231110,122200,117171435,3200,3205,3205,3200,171
|
|
20231110,122100,116624230,3205,3205,3205,3205,0
|
|
20231110,122000,116624230,3205,3205,3205,3205,160
|
|
20231110,121900,116111430,3200,3200,3200,3200,0
|
|
20231110,121800,116111430,3200,3200,3200,3200,200
|
|
20231110,121700,115471430,3205,3205,3205,3205,0
|
|
20231110,121600,115471430,3205,3205,3205,3205,0
|
|
20231110,121500,115471430,3205,3205,3205,3205,0
|
|
20231110,121400,115471430,3205,3205,3205,3205,0
|
|
20231110,121300,115471430,3205,3205,3205,3205,0
|
|
20231110,121200,115471430,3205,3205,3205,3205,0
|
|
20231110,121100,115471430,3205,3205,3205,3205,1
|
|
20231110,121000,115468225,3200,3200,3200,3200,0
|
|
20231110,120900,115468225,3200,3200,3200,3200,1000
|
|
20231110,120800,112268225,3200,3200,3200,3200,200
|
|
20231110,120700,111628225,3205,3205,3205,3205,111
|
|
20231110,120600,111272470,3200,3205,3205,3200,211
|
|
20231110,120500,110596715,3205,3205,3205,3205,0
|
|
20231110,120400,110596715,3205,3205,3205,3205,0
|
|
20231110,120300,110596715,3205,3205,3205,3205,0
|
|
20231110,120200,110596715,3205,3205,3205,3205,0
|
|
20231110,120100,110596715,3205,3205,3205,3205,1
|
|
20231110,120000,110593510,3200,3200,3200,3200,0
|
|
20231110,115900,110593510,3200,3200,3200,3200,0
|
|
20231110,115800,110593510,3200,3200,3200,3200,0
|
|
20231110,115700,110593510,3200,3200,3200,3200,0
|
|
20231110,115600,110593510,3200,3200,3200,3200,200
|
|
20231110,115500,109953510,3205,3205,3205,3205,0
|
|
20231110,115400,109953510,3205,3205,3205,3205,0
|
|
20231110,115300,109953510,3205,3205,3205,3205,0
|
|
20231110,115200,109953510,3205,3205,3205,3205,0
|
|
20231110,115100,109953510,3205,3205,3205,3205,0
|
|
20231110,115000,109953510,3205,3205,3205,3205,0
|
|
20231110,114900,109953510,3205,3205,3205,3205,0
|
|
20231110,114800,109953510,3205,3205,3205,3205,0
|
|
20231110,114700,109953510,3205,3205,3205,3205,0
|
|
20231110,114600,109953510,3205,3205,3205,3205,0
|
|
20231110,114500,109953510,3205,3205,3205,3205,0
|
|
20231110,114400,109953510,3205,3205,3205,3205,9
|
|
20231110,114300,109924665,3205,3205,3205,3205,0
|
|
20231110,114200,109924665,3205,3205,3205,3205,161
|
|
20231110,114100,109408660,3205,3205,3205,3205,0
|
|
20231110,114000,109408660,3205,3205,3205,3205,0
|
|
20231110,113900,109408660,3205,3205,3205,3205,0
|
|
20231110,113800,109408660,3205,3205,3205,3205,3
|
|
20231110,113700,109399045,3200,3200,3200,3200,0
|
|
20231110,113600,109399045,3200,3200,3200,3200,0
|
|
20231110,113500,109399045,3200,3200,3200,3200,0
|
|
20231110,113400,109399045,3200,3200,3200,3200,0
|
|
20231110,113300,109399045,3200,3200,3200,3200,0
|
|
20231110,113200,109399045,3200,3200,3200,3200,0
|
|
20231110,113100,109399045,3200,3200,3200,3200,0
|
|
20231110,113000,109399045,3200,3200,3200,3200,0
|
|
20231110,112900,109399045,3200,3200,3200,3200,0
|
|
20231110,112800,109399045,3200,3200,3200,3200,0
|
|
20231110,112700,109399045,3200,3200,3200,3200,0
|
|
20231110,112600,109399045,3200,3200,3200,3200,1000
|
|
20231110,112500,106199045,3200,3200,3200,3200,0
|
|
20231110,112400,106199045,3200,3200,3200,3200,20
|
|
20231110,112300,106135045,3200,3200,3200,3200,0
|
|
20231110,112200,106135045,3200,3200,3200,3200,0
|
|
20231110,112100,106135045,3200,3200,3200,3200,0
|
|
20231110,112000,106135045,3200,3200,3200,3200,3
|
|
20231110,111900,106125445,3200,3200,3200,3200,0
|
|
20231110,111800,106125445,3200,3200,3200,3200,17
|
|
20231110,111700,106071045,3200,3200,3200,3200,83
|
|
20231110,111600,105805445,3205,3205,3205,3205,0
|
|
20231110,111500,105805445,3205,3205,3205,3205,0
|
|
20231110,111400,105805445,3205,3205,3205,3205,0
|
|
20231110,111300,105805445,3205,3205,3205,3205,0
|
|
20231110,111200,105805445,3205,3205,3205,3205,0
|
|
20231110,111100,105805445,3205,3205,3205,3205,1
|
|
20231110,111000,105802240,3200,3200,3200,3200,2618
|
|
20231110,110900,97424640,3200,3200,3200,3200,0
|
|
20231110,110800,97424640,3200,3200,3200,3200,0
|
|
20231110,110700,97424640,3200,3200,3200,3200,0
|
|
20231110,110600,97424640,3200,3200,3200,3200,0
|
|
20231110,110500,97424640,3200,3200,3200,3200,0
|
|
20231110,110400,97424640,3200,3200,3200,3200,412
|
|
20231110,110300,96106240,3205,3205,3205,3205,0
|
|
20231110,110200,96106240,3205,3205,3205,3205,0
|
|
20231110,110100,96106240,3205,3205,3205,3205,0
|
|
20231110,110000,96106240,3205,3205,3205,3205,1
|
|
20231110,105900,96103035,3200,3200,3200,3200,0
|
|
20231110,105800,96103035,3200,3200,3200,3200,0
|
|
20231110,105700,96103035,3200,3200,3200,3200,1000
|
|
20231110,105600,92903035,3195,3195,3195,3195,0
|
|
20231110,105500,92903035,3195,3195,3195,3195,25
|
|
20231110,105400,92823160,3195,3195,3195,3195,0
|
|
20231110,105300,92823160,3195,3195,3195,3195,0
|
|
20231110,105200,92823160,3195,3195,3195,3195,0
|
|
20231110,105100,92823160,3195,3195,3195,3195,0
|
|
20231110,105000,92823160,3195,3195,3195,3195,0
|
|
20231110,104900,92823160,3195,3200,3200,3195,100
|
|
20231110,104800,92503210,3205,3205,3205,3205,0
|
|
20231110,104700,92503210,3205,3205,3205,3205,0
|
|
20231110,104600,92503210,3205,3200,3205,3200,21
|
|
20231110,104500,92436005,3200,3200,3200,3200,20
|
|
20231110,104400,92372005,3195,3200,3200,3195,7000
|
|
20231110,104300,69987005,3195,3195,3195,3195,896
|
|
20231110,104200,67124285,3200,3200,3200,3200,0
|
|
20231110,104100,67124285,3200,3200,3200,3200,0
|
|
20231110,104000,67124285,3200,3200,3200,3200,2
|
|
20231110,103900,67117885,3195,3195,3195,3195,0
|
|
20231110,103800,67117885,3195,3195,3195,3195,0
|
|
20231110,103700,67117885,3195,3195,3195,3195,0
|
|
20231110,103600,67117885,3195,3195,3195,3195,0
|
|
20231110,103500,67117885,3195,3195,3195,3195,0
|
|
20231110,103400,67117885,3195,3195,3195,3195,0
|
|
20231110,103300,67117885,3195,3200,3200,3195,51
|
|
20231110,103200,66954690,3200,3200,3200,3200,0
|
|
20231110,103100,66954690,3200,3200,3200,3200,210
|
|
20231110,103000,66282690,3195,3195,3195,3195,0
|
|
20231110,102900,66282690,3195,3195,3195,3195,0
|
|
20231110,102800,66282690,3195,3195,3195,3195,975
|
|
20231110,102700,63167565,3200,3200,3200,3200,51
|
|
20231110,102600,63004365,3195,3195,3195,3195,0
|
|
20231110,102500,63004365,3195,3195,3195,3195,543
|
|
20231110,102400,61269480,3200,3200,3200,3200,0
|
|
20231110,102300,61269480,3200,3200,3200,3200,0
|
|
20231110,102200,61269480,3200,3200,3200,3200,7
|
|
20231110,102100,61247080,3195,3195,3195,3195,628
|
|
20231110,102000,59240620,3195,3195,3195,3195,30
|
|
20231110,101900,59144770,3200,3200,3200,3200,70
|
|
20231110,101800,58920770,3205,3205,3205,3205,0
|
|
20231110,101700,58920770,3205,3205,3205,3205,179
|
|
20231110,101600,58347075,3210,3210,3210,3210,0
|
|
20231110,101500,58347075,3210,3210,3210,3210,0
|
|
20231110,101400,58347075,3210,3210,3210,3210,0
|
|
20231110,101300,58347075,3210,3210,3210,3210,0
|
|
20231110,101200,58347075,3210,3210,3210,3210,0
|
|
20231110,101100,58347075,3210,3210,3210,3210,5
|
|
20231110,101000,58331025,3210,3210,3210,3210,0
|
|
20231110,100900,58331025,3210,3210,3210,3210,0
|
|
20231110,100800,58331025,3210,3210,3210,3210,0
|
|
20231110,100700,58331025,3210,3210,3210,3210,0
|
|
20231110,100600,58331025,3210,3210,3210,3210,0
|
|
20231110,100500,58331025,3210,3210,3210,3210,0
|
|
20231110,100400,58331025,3210,3210,3210,3210,0
|
|
20231110,100300,58331025,3210,3210,3210,3210,15
|
|
20231110,100200,58282875,3210,3205,3210,3205,153
|
|
20231110,100100,57792460,3205,3205,3205,3205,2
|
|
20231110,100000,57786050,3195,3195,3195,3195,0
|
|
20231110,095900,57786050,3195,3195,3195,3195,0
|
|
20231110,095800,57786050,3195,3200,3200,3195,1837
|
|
20231110,095700,51913460,3200,3200,3200,3200,321
|
|
20231110,095600,50886260,3205,3205,3205,3205,0
|
|
20231110,095500,50886260,3205,3205,3205,3205,0
|
|
20231110,095400,50886260,3205,3205,3205,3205,0
|
|
20231110,095300,50886260,3205,3205,3205,3205,200
|
|
20231110,095200,50245260,3200,3200,3200,3200,0
|
|
20231110,095100,50245260,3200,3200,3200,3200,243
|
|
20231110,095000,49467660,3210,3210,3210,3210,0
|
|
20231110,094900,49467660,3210,3210,3210,3210,0
|
|
20231110,094800,49467660,3210,3210,3210,3210,0
|
|
20231110,094700,49467660,3210,3210,3210,3210,0
|
|
20231110,094600,49467660,3210,3210,3210,3210,2
|
|
20231110,094500,49461240,3210,3200,3210,3200,330
|
|
20231110,094400,48405220,3200,3200,3200,3200,0
|
|
20231110,094300,48405220,3200,3200,3200,3200,1400
|
|
20231110,094200,43925220,3200,3200,3200,3200,312
|
|
20231110,094100,42926820,3195,3195,3195,3195,9
|
|
20231110,094000,42898065,3195,3200,3200,3195,51
|
|
20231110,093900,42735030,3200,3220,3220,3200,8100
|
|
20231110,093800,16767785,3230,3230,3230,3230,22
|
|
20231110,093700,16696725,3230,3230,3230,3230,0
|
|
20231110,093600,16696725,3230,3230,3230,3230,0
|
|
20231110,093500,16696725,3230,3230,3230,3230,3
|
|
20231110,093400,16687035,3230,3230,3230,3230,0
|
|
20231110,093300,16687035,3230,3230,3230,3230,0
|
|
20231110,093200,16687035,3230,3230,3230,3230,1
|
|
20231110,093100,16683805,3240,3230,3240,3230,2
|
|
20231110,093000,16677335,3220,3230,3230,3220,203
|
|
20231110,092900,16021665,3240,3230,3240,3230,2
|
|
20231110,092800,16015195,3225,3225,3225,3225,0
|
|
20231110,092700,16015195,3225,3225,3225,3225,0
|
|
20231110,092600,16015195,3225,3225,3225,3225,0
|
|
20231110,092500,16015195,3225,3225,3225,3225,0
|
|
20231110,092400,16015195,3225,3220,3225,3220,54
|
|
20231110,092300,15841295,3220,3220,3220,3220,200
|
|
20231110,092200,15197295,3215,3215,3215,3215,0
|
|
20231110,092100,15197295,3215,3215,3215,3215,0
|
|
20231110,092000,15197295,3215,3215,3215,3215,0
|
|
20231110,091900,15197295,3215,3215,3215,3215,0
|
|
20231110,091800,15197295,3215,3215,3215,3215,300
|
|
20231110,091700,14232795,3240,3240,3240,3240,0
|
|
20231110,091600,14232795,3240,3220,3240,3220,290
|
|
20231110,091500,13294635,3210,3210,3210,3210,0
|
|
20231110,091400,13294635,3210,3210,3210,3210,17
|
|
20231110,091300,13240065,3210,3210,3210,3210,0
|
|
20231110,091200,13240065,3210,3210,3210,3210,0
|
|
20231110,091100,13240065,3210,3210,3210,3210,500
|
|
20231110,091000,11635065,3220,3220,3220,3220,80
|
|
20231110,090900,11377465,3215,3215,3215,3215,2690
|
|
20231110,090800,2729115,3215,3215,3215,3215,20
|
|
20231110,090700,2664815,3215,3215,3215,3215,0
|
|
20231110,090600,2664815,3215,3215,3215,3215,0
|
|
20231110,090500,2664815,3215,3215,3215,3215,269
|
|
20231110,090400,1799980,3220,3220,3220,3220,200
|
|
20231110,090300,1155980,3235,3235,3235,3235,1
|
|
20231110,090200,1152745,3240,3235,3240,3235,14
|
|
20231110,090100,1107450,3210,3210,3210,3210,0
|
|
20231110,090000,1107450,3210,3210,3210,3210,345
|