668 lines
32 KiB
CSV
668 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,200500,366572735,3175,3175,3175,3175,1401
|
|
20231106,200400,366572735,3175,3175,3175,3175,0
|
|
20231106,200300,366572735,3175,3175,3175,3175,0
|
|
20231106,200200,366572735,3175,3175,3175,3175,0
|
|
20231106,200100,366572735,3175,3175,3175,3175,0
|
|
20231106,200000,366572735,3175,3175,3175,3175,0
|
|
20231106,195900,366572735,3175,3175,3175,3175,0
|
|
20231106,195800,366572735,3175,3175,3175,3175,0
|
|
20231106,195700,366572735,3175,3175,3175,3175,0
|
|
20231106,195600,366572735,3175,3175,3175,3175,0
|
|
20231106,195500,366572735,3175,3175,3175,3175,0
|
|
20231106,195400,366572735,3175,3175,3175,3175,0
|
|
20231106,195300,366572735,3175,3175,3175,3175,0
|
|
20231106,195200,366572735,3175,3175,3175,3175,0
|
|
20231106,195100,366572735,3175,3175,3175,3175,0
|
|
20231106,195000,366572735,3175,3175,3175,3175,0
|
|
20231106,194900,366572735,3175,3175,3175,3175,0
|
|
20231106,194800,366572735,3175,3175,3175,3175,0
|
|
20231106,194700,366572735,3175,3175,3175,3175,0
|
|
20231106,194600,366572735,3175,3175,3175,3175,0
|
|
20231106,194500,366572735,3175,3175,3175,3175,0
|
|
20231106,194400,366572735,3175,3175,3175,3175,0
|
|
20231106,194300,366572735,3175,3175,3175,3175,0
|
|
20231106,194200,366572735,3175,3175,3175,3175,0
|
|
20231106,194100,366572735,3175,3175,3175,3175,0
|
|
20231106,194000,366572735,3175,3175,3175,3175,0
|
|
20231106,193900,366572735,3175,3175,3175,3175,0
|
|
20231106,193800,366572735,3175,3175,3175,3175,0
|
|
20231106,193700,366572735,3175,3175,3175,3175,0
|
|
20231106,193600,366572735,3175,3175,3175,3175,0
|
|
20231106,193500,366572735,3175,3175,3175,3175,1401
|
|
20231106,193400,366572735,3175,3175,3175,3175,0
|
|
20231106,193300,366572735,3175,3175,3175,3175,0
|
|
20231106,193200,366572735,3175,3175,3175,3175,0
|
|
20231106,193100,366572735,3175,3175,3175,3175,0
|
|
20231106,193000,366572735,3175,3175,3175,3175,0
|
|
20231106,192900,366572735,3175,3175,3175,3175,0
|
|
20231106,192800,366572735,3175,3175,3175,3175,0
|
|
20231106,192700,366572735,3175,3175,3175,3175,0
|
|
20231106,192600,366572735,3175,3175,3175,3175,0
|
|
20231106,192500,366572735,3175,3175,3175,3175,0
|
|
20231106,192400,366572735,3175,3175,3175,3175,0
|
|
20231106,192300,366572735,3175,3175,3175,3175,0
|
|
20231106,192200,366572735,3175,3175,3175,3175,0
|
|
20231106,192100,366572735,3175,3175,3175,3175,0
|
|
20231106,192000,366572735,3175,3175,3175,3175,0
|
|
20231106,191900,366572735,3175,3175,3175,3175,0
|
|
20231106,191800,366572735,3175,3175,3175,3175,0
|
|
20231106,191700,366572735,3175,3175,3175,3175,0
|
|
20231106,191600,366572735,3175,3175,3175,3175,0
|
|
20231106,191500,366572735,3175,3175,3175,3175,0
|
|
20231106,191400,366572735,3175,3175,3175,3175,0
|
|
20231106,191300,366572735,3175,3175,3175,3175,0
|
|
20231106,191200,366572735,3175,3175,3175,3175,0
|
|
20231106,191100,366572735,3175,3175,3175,3175,0
|
|
20231106,191000,366572735,3175,3175,3175,3175,0
|
|
20231106,190900,366572735,3175,3175,3175,3175,0
|
|
20231106,190800,366572735,3175,3175,3175,3175,0
|
|
20231106,190700,366572735,3175,3175,3175,3175,0
|
|
20231106,190600,366572735,3175,3175,3175,3175,0
|
|
20231106,190500,366572735,3175,3175,3175,3175,1401
|
|
20231106,190400,366572735,3175,3175,3175,3175,0
|
|
20231106,190300,366572735,3175,3175,3175,3175,0
|
|
20231106,190200,366572735,3175,3175,3175,3175,0
|
|
20231106,190100,366572735,3175,3175,3175,3175,0
|
|
20231106,190000,366572735,3175,3175,3175,3175,0
|
|
20231106,185900,366572735,3175,3175,3175,3175,0
|
|
20231106,185800,366572735,3175,3175,3175,3175,0
|
|
20231106,185700,366572735,3175,3175,3175,3175,0
|
|
20231106,185600,366572735,3175,3175,3175,3175,0
|
|
20231106,185500,366572735,3175,3175,3175,3175,0
|
|
20231106,185400,366572735,3175,3175,3175,3175,0
|
|
20231106,185300,366572735,3175,3175,3175,3175,0
|
|
20231106,185200,366572735,3175,3175,3175,3175,0
|
|
20231106,185100,366572735,3175,3175,3175,3175,0
|
|
20231106,185000,366572735,3175,3175,3175,3175,0
|
|
20231106,184900,366572735,3175,3175,3175,3175,0
|
|
20231106,184800,366572735,3175,3175,3175,3175,0
|
|
20231106,184700,366572735,3175,3175,3175,3175,0
|
|
20231106,184600,366572735,3175,3175,3175,3175,0
|
|
20231106,184500,366572735,3175,3175,3175,3175,0
|
|
20231106,184400,366572735,3175,3175,3175,3175,0
|
|
20231106,184300,366572735,3175,3175,3175,3175,0
|
|
20231106,184200,366572735,3175,3175,3175,3175,0
|
|
20231106,184100,366572735,3175,3175,3175,3175,0
|
|
20231106,184000,366572735,3175,3175,3175,3175,0
|
|
20231106,183900,366572735,3175,3175,3175,3175,0
|
|
20231106,183800,366572735,3175,3175,3175,3175,0
|
|
20231106,183700,366572735,3175,3175,3175,3175,0
|
|
20231106,183600,366572735,3175,3175,3175,3175,0
|
|
20231106,183500,366572735,3175,3175,3175,3175,1401
|
|
20231106,183400,366572735,3175,3175,3175,3175,0
|
|
20231106,183300,366572735,3175,3175,3175,3175,0
|
|
20231106,183200,366572735,3175,3175,3175,3175,0
|
|
20231106,183100,366572735,3175,3175,3175,3175,0
|
|
20231106,183000,366572735,3175,3175,3175,3175,0
|
|
20231106,182900,366572735,3175,3175,3175,3175,0
|
|
20231106,182800,366572735,3175,3175,3175,3175,0
|
|
20231106,182700,366572735,3175,3175,3175,3175,0
|
|
20231106,182600,366572735,3175,3175,3175,3175,0
|
|
20231106,182500,366572735,3175,3175,3175,3175,0
|
|
20231106,182400,366572735,3175,3175,3175,3175,0
|
|
20231106,182300,366572735,3175,3175,3175,3175,0
|
|
20231106,182200,366572735,3175,3175,3175,3175,0
|
|
20231106,182100,366572735,3175,3175,3175,3175,0
|
|
20231106,182000,366572735,3175,3175,3175,3175,0
|
|
20231106,181900,366572735,3175,3175,3175,3175,0
|
|
20231106,181800,366572735,3175,3175,3175,3175,0
|
|
20231106,181700,366572735,3175,3175,3175,3175,0
|
|
20231106,181600,366572735,3175,3175,3175,3175,0
|
|
20231106,181500,366572735,3175,3175,3175,3175,0
|
|
20231106,181400,366572735,3175,3175,3175,3175,0
|
|
20231106,181300,366572735,3175,3175,3175,3175,0
|
|
20231106,181200,366572735,3175,3175,3175,3175,0
|
|
20231106,181100,366572735,3175,3175,3175,3175,0
|
|
20231106,181000,366572735,3175,3175,3175,3175,0
|
|
20231106,180900,366572735,3175,3175,3175,3175,0
|
|
20231106,180800,366572735,3175,3175,3175,3175,0
|
|
20231106,180700,366572735,3175,3175,3175,3175,0
|
|
20231106,180600,366572735,3175,3175,3175,3175,0
|
|
20231106,180500,366572735,3175,3175,3175,3175,1401
|
|
20231106,180400,366572735,3175,3175,3175,3175,0
|
|
20231106,180300,366572735,3175,3175,3175,3175,0
|
|
20231106,180200,366572735,3175,3175,3175,3175,0
|
|
20231106,180100,366572735,3175,3175,3175,3175,0
|
|
20231106,180000,366572735,3175,3175,3175,3175,0
|
|
20231106,175900,366572735,3175,3175,3175,3175,0
|
|
20231106,175800,366572735,3175,3175,3175,3175,0
|
|
20231106,175700,366572735,3175,3175,3175,3175,0
|
|
20231106,175600,366572735,3175,3175,3175,3175,0
|
|
20231106,175500,366572735,3175,3175,3175,3175,0
|
|
20231106,175400,366572735,3175,3175,3175,3175,0
|
|
20231106,175300,366572735,3175,3175,3175,3175,0
|
|
20231106,175200,366572735,3175,3175,3175,3175,0
|
|
20231106,175100,366572735,3175,3175,3175,3175,0
|
|
20231106,175000,366572735,3175,3175,3175,3175,0
|
|
20231106,174900,366572735,3175,3175,3175,3175,0
|
|
20231106,174800,366572735,3175,3175,3175,3175,0
|
|
20231106,174700,366572735,3175,3175,3175,3175,0
|
|
20231106,174600,366572735,3175,3175,3175,3175,0
|
|
20231106,174500,366572735,3175,3175,3175,3175,0
|
|
20231106,174400,366572735,3175,3175,3175,3175,0
|
|
20231106,174300,366572735,3175,3175,3175,3175,0
|
|
20231106,174200,366572735,3175,3175,3175,3175,0
|
|
20231106,174100,366572735,3175,3175,3175,3175,0
|
|
20231106,174000,366572735,3175,3175,3175,3175,0
|
|
20231106,173900,366572735,3175,3175,3175,3175,0
|
|
20231106,173800,366572735,3175,3175,3175,3175,0
|
|
20231106,173700,366572735,3175,3175,3175,3175,0
|
|
20231106,173600,366572735,3175,3175,3175,3175,0
|
|
20231106,173500,366572735,3175,3175,3175,3175,1401
|
|
20231106,173400,366572735,3175,3175,3175,3175,0
|
|
20231106,173300,366572735,3175,3175,3175,3175,0
|
|
20231106,173200,366572735,3175,3175,3175,3175,0
|
|
20231106,173100,366572735,3175,3175,3175,3175,0
|
|
20231106,173000,366572735,3175,3175,3175,3175,0
|
|
20231106,172900,366572735,3175,3175,3175,3175,0
|
|
20231106,172800,366572735,3175,3175,3175,3175,0
|
|
20231106,172700,366572735,3175,3175,3175,3175,0
|
|
20231106,172600,366572735,3175,3175,3175,3175,0
|
|
20231106,172500,366572735,3175,3175,3175,3175,0
|
|
20231106,172400,366572735,3175,3175,3175,3175,0
|
|
20231106,172300,366572735,3175,3175,3175,3175,0
|
|
20231106,172200,366572735,3175,3175,3175,3175,0
|
|
20231106,172100,366572735,3175,3175,3175,3175,0
|
|
20231106,172000,366572735,3175,3175,3175,3175,0
|
|
20231106,171900,366572735,3175,3175,3175,3175,0
|
|
20231106,171800,366572735,3175,3175,3175,3175,0
|
|
20231106,171700,366572735,3175,3175,3175,3175,0
|
|
20231106,171600,366572735,3175,3175,3175,3175,0
|
|
20231106,171500,366572735,3175,3175,3175,3175,0
|
|
20231106,171400,366572735,3175,3175,3175,3175,0
|
|
20231106,171300,366572735,3175,3175,3175,3175,0
|
|
20231106,171200,366572735,3175,3175,3175,3175,0
|
|
20231106,171100,366572735,3175,3175,3175,3175,0
|
|
20231106,171000,366572735,3175,3175,3175,3175,0
|
|
20231106,170900,366572735,3175,3175,3175,3175,0
|
|
20231106,170800,366572735,3175,3175,3175,3175,0
|
|
20231106,170700,366572735,3175,3175,3175,3175,0
|
|
20231106,170600,366572735,3175,3175,3175,3175,0
|
|
20231106,170500,366572735,3175,3175,3175,3175,1401
|
|
20231106,170400,366572735,3175,3175,3175,3175,0
|
|
20231106,170300,366572735,3175,3175,3175,3175,0
|
|
20231106,170200,366572735,3175,3175,3175,3175,0
|
|
20231106,170100,366572735,3175,3175,3175,3175,0
|
|
20231106,170000,366572735,3175,3175,3175,3175,0
|
|
20231106,165900,366572735,3175,3175,3175,3175,0
|
|
20231106,165800,366572735,3175,3175,3175,3175,0
|
|
20231106,165700,366572735,3175,3175,3175,3175,0
|
|
20231106,165600,366572735,3175,3175,3175,3175,0
|
|
20231106,165500,366572735,3175,3175,3175,3175,0
|
|
20231106,165400,366572735,3175,3175,3175,3175,0
|
|
20231106,165300,366572735,3175,3175,3175,3175,0
|
|
20231106,165200,366572735,3175,3175,3175,3175,0
|
|
20231106,165100,366572735,3175,3175,3175,3175,0
|
|
20231106,165000,366572735,3175,3175,3175,3175,0
|
|
20231106,164900,366572735,3175,3175,3175,3175,0
|
|
20231106,164800,366572735,3175,3175,3175,3175,0
|
|
20231106,164700,366572735,3175,3175,3175,3175,0
|
|
20231106,164600,366572735,3175,3175,3175,3175,0
|
|
20231106,164500,366572735,3175,3175,3175,3175,0
|
|
20231106,164400,366572735,3175,3175,3175,3175,0
|
|
20231106,164300,366572735,3175,3175,3175,3175,0
|
|
20231106,164200,366572735,3175,3175,3175,3175,0
|
|
20231106,164100,366572735,3175,3175,3175,3175,0
|
|
20231106,164000,366572735,3175,3175,3175,3175,0
|
|
20231106,163900,366572735,3175,3175,3175,3175,0
|
|
20231106,163800,366572735,3175,3175,3175,3175,0
|
|
20231106,163700,366572735,3175,3175,3175,3175,0
|
|
20231106,163600,366572735,3175,3175,3175,3175,0
|
|
20231106,163500,366572735,3175,3175,3175,3175,1401
|
|
20231106,163400,366572735,3175,3175,3175,3175,0
|
|
20231106,163300,366572735,3175,3175,3175,3175,0
|
|
20231106,163200,366572735,3175,3175,3175,3175,0
|
|
20231106,163100,366572735,3175,3175,3175,3175,0
|
|
20231106,163000,366572735,3175,3175,3175,3175,0
|
|
20231106,162900,366572735,3175,3175,3175,3175,0
|
|
20231106,162800,366572735,3175,3175,3175,3175,0
|
|
20231106,162700,366572735,3175,3175,3175,3175,0
|
|
20231106,162600,366572735,3175,3175,3175,3175,0
|
|
20231106,162500,366572735,3175,3175,3175,3175,0
|
|
20231106,162400,366572735,3175,3175,3175,3175,0
|
|
20231106,162300,366572735,3175,3175,3175,3175,0
|
|
20231106,162200,366572735,3175,3175,3175,3175,0
|
|
20231106,162100,366572735,3175,3175,3175,3175,0
|
|
20231106,162000,366572735,3175,3175,3175,3175,0
|
|
20231106,161900,366572735,3175,3175,3175,3175,0
|
|
20231106,161800,366572735,3175,3175,3175,3175,0
|
|
20231106,161700,366572735,3175,3175,3175,3175,0
|
|
20231106,161600,366572735,3175,3175,3175,3175,0
|
|
20231106,161500,366572735,3175,3175,3175,3175,0
|
|
20231106,161400,366572735,3175,3175,3175,3175,0
|
|
20231106,161300,366572735,3175,3175,3175,3175,0
|
|
20231106,161200,366572735,3175,3175,3175,3175,0
|
|
20231106,161100,366572735,3175,3175,3175,3175,0
|
|
20231106,161000,366572735,3175,3175,3175,3175,0
|
|
20231106,160900,366572735,3175,3175,3175,3175,0
|
|
20231106,160800,366572735,3175,3175,3175,3175,0
|
|
20231106,160700,366572735,3175,3175,3175,3175,0
|
|
20231106,160600,366572735,3175,3175,3175,3175,0
|
|
20231106,160500,366572735,3175,3175,3175,3175,1401
|
|
20231106,160400,366572735,3175,3175,3175,3175,0
|
|
20231106,160300,366572735,3175,3175,3175,3175,0
|
|
20231106,160200,366572735,3175,3175,3175,3175,0
|
|
20231106,160100,366572735,3175,3175,3175,3175,0
|
|
20231106,160000,366572735,3175,3175,3175,3175,0
|
|
20231106,155900,366572735,3175,3175,3175,3175,0
|
|
20231106,155800,366572735,3175,3175,3175,3175,0
|
|
20231106,155700,366572735,3175,3175,3175,3175,0
|
|
20231106,155600,366572735,3175,3175,3175,3175,0
|
|
20231106,155500,366572735,3175,3175,3175,3175,0
|
|
20231106,155400,366572735,3175,3175,3175,3175,0
|
|
20231106,155300,366572735,3175,3175,3175,3175,0
|
|
20231106,155200,366572735,3175,3175,3175,3175,0
|
|
20231106,155100,366572735,3175,3175,3175,3175,0
|
|
20231106,155000,366572735,3175,3175,3175,3175,0
|
|
20231106,154900,366572735,3175,3175,3175,3175,0
|
|
20231106,154800,366572735,3175,3175,3175,3175,0
|
|
20231106,154700,366572735,3175,3175,3175,3175,0
|
|
20231106,154600,366572735,3175,3175,3175,3175,0
|
|
20231106,154500,366572735,3175,3175,3175,3175,0
|
|
20231106,154400,366572735,3175,3175,3175,3175,0
|
|
20231106,154300,366572735,3175,3175,3175,3175,0
|
|
20231106,154200,366572735,3175,3175,3175,3175,0
|
|
20231106,154100,366572735,3175,3175,3175,3175,0
|
|
20231106,154000,366572735,3175,3175,3175,3175,0
|
|
20231106,153900,366572735,3175,3175,3175,3175,0
|
|
20231106,153800,366572735,3175,3175,3175,3175,0
|
|
20231106,153700,366572735,3175,3175,3175,3175,0
|
|
20231106,153600,366572735,3175,3175,3175,3175,0
|
|
20231106,153500,366572735,3175,3175,3175,3175,1401
|
|
20231106,153400,366572735,3175,3175,3175,3175,0
|
|
20231106,153300,366572735,3175,3175,3175,3175,0
|
|
20231106,153200,366572735,3175,3175,3175,3175,0
|
|
20231106,153100,366572735,3175,3175,3175,3175,0
|
|
20231106,153000,366572735,3175,3175,3175,3175,1401
|
|
20231106,152900,362124560,3190,3190,3190,3190,0
|
|
20231106,152800,362124560,3190,3190,3190,3190,0
|
|
20231106,152700,362124560,3190,3190,3190,3190,0
|
|
20231106,152600,362124560,3190,3190,3190,3190,0
|
|
20231106,152500,362124560,3190,3190,3190,3190,0
|
|
20231106,152400,362124560,3190,3190,3190,3190,0
|
|
20231106,152300,362124560,3190,3190,3190,3190,0
|
|
20231106,152200,362124560,3190,3190,3190,3190,0
|
|
20231106,152100,362124560,3190,3190,3190,3190,0
|
|
20231106,152000,362124560,3190,3190,3190,3190,0
|
|
20231106,151900,362124560,3190,3185,3190,3185,110
|
|
20231106,151800,361774160,3180,3180,3180,3180,0
|
|
20231106,151700,361774160,3180,3180,3180,3180,500
|
|
20231106,151600,360184160,3185,3185,3185,3185,0
|
|
20231106,151500,360184160,3185,3185,3185,3185,0
|
|
20231106,151400,360184160,3185,3185,3185,3185,39
|
|
20231106,151300,360059945,3185,3185,3185,3185,2
|
|
20231106,151200,360053575,3185,3185,3185,3185,0
|
|
20231106,151100,360053575,3185,3185,3185,3185,0
|
|
20231106,151000,360053575,3185,3185,3185,3185,0
|
|
20231106,150900,360053575,3185,3185,3185,3185,100
|
|
20231106,150800,359735075,3185,3185,3185,3185,0
|
|
20231106,150700,359735075,3185,3185,3185,3185,0
|
|
20231106,150600,359735075,3185,3185,3185,3185,0
|
|
20231106,150500,359735075,3185,3185,3185,3185,0
|
|
20231106,150400,359735075,3185,3185,3185,3185,0
|
|
20231106,150300,359735075,3185,3185,3185,3185,0
|
|
20231106,150200,359735075,3185,3185,3185,3185,0
|
|
20231106,150100,359735075,3185,3185,3185,3185,0
|
|
20231106,150000,359735075,3185,3185,3185,3185,13
|
|
20231106,145900,359693670,3190,3190,3190,3190,0
|
|
20231106,145800,359693670,3190,3190,3190,3190,1
|
|
20231106,145700,359690480,3185,3185,3185,3185,1
|
|
20231106,145600,359687295,3185,3185,3185,3185,0
|
|
20231106,145500,359687295,3185,3185,3185,3185,0
|
|
20231106,145400,359687295,3185,3185,3185,3185,0
|
|
20231106,145300,359687295,3185,3185,3185,3185,0
|
|
20231106,145200,359687295,3185,3185,3185,3185,301
|
|
20231106,145100,358728610,3185,3185,3185,3185,200
|
|
20231106,145000,358091610,3185,3185,3185,3185,0
|
|
20231106,144900,358091610,3185,3185,3185,3185,36
|
|
20231106,144800,357976950,3190,3190,3190,3190,0
|
|
20231106,144700,357976950,3190,3190,3190,3190,0
|
|
20231106,144600,357976950,3190,3190,3190,3190,9
|
|
20231106,144500,357948240,3190,3190,3190,3190,0
|
|
20231106,144400,357948240,3190,3190,3190,3190,0
|
|
20231106,144300,357948240,3190,3190,3190,3190,0
|
|
20231106,144200,357948240,3190,3190,3190,3190,0
|
|
20231106,144100,357948240,3190,3190,3190,3190,0
|
|
20231106,144000,357948240,3190,3190,3190,3190,0
|
|
20231106,143900,357948240,3190,3190,3190,3190,0
|
|
20231106,143800,357948240,3190,3190,3190,3190,0
|
|
20231106,143700,357948240,3190,3190,3190,3190,0
|
|
20231106,143600,357948240,3190,3190,3190,3190,0
|
|
20231106,143500,357948240,3190,3190,3190,3190,0
|
|
20231106,143400,357948240,3190,3190,3190,3190,0
|
|
20231106,143300,357948240,3190,3190,3190,3190,0
|
|
20231106,143200,357948240,3190,3190,3190,3190,0
|
|
20231106,143100,357948240,3190,3190,3190,3190,0
|
|
20231106,143000,357948240,3190,3190,3190,3190,0
|
|
20231106,142900,357948240,3190,3190,3190,3190,0
|
|
20231106,142800,357948240,3190,3190,3190,3190,37
|
|
20231106,142700,357830210,3190,3190,3190,3190,0
|
|
20231106,142600,357830210,3190,3190,3190,3190,0
|
|
20231106,142500,357830210,3190,3190,3190,3190,0
|
|
20231106,142400,357830210,3190,3190,3190,3190,0
|
|
20231106,142300,357830210,3190,3190,3190,3190,3
|
|
20231106,142200,357820640,3190,3185,3190,3185,25
|
|
20231106,142100,357741000,3185,3185,3185,3185,9
|
|
20231106,142000,357712335,3185,3185,3185,3185,0
|
|
20231106,141900,357712335,3185,3185,3185,3185,0
|
|
20231106,141800,357712335,3185,3185,3185,3185,160
|
|
20231106,141700,357202735,3190,3190,3190,3190,0
|
|
20231106,141600,357202735,3190,3190,3190,3190,5
|
|
20231106,141500,357186785,3190,3190,3190,3190,35
|
|
20231106,141400,357075135,3185,3185,3185,3185,0
|
|
20231106,141300,357075135,3185,3185,3185,3185,0
|
|
20231106,141200,357075135,3185,3185,3185,3185,1
|
|
20231106,141100,357071950,3185,3185,3185,3185,1616
|
|
20231106,141000,351924990,3185,3185,3185,3185,0
|
|
20231106,140900,351924990,3185,3180,3185,3180,892
|
|
20231106,140800,349084115,3180,3180,3180,3180,0
|
|
20231106,140700,349084115,3180,3180,3180,3180,0
|
|
20231106,140600,349084115,3180,3180,3180,3180,0
|
|
20231106,140500,349084115,3180,3180,3180,3180,1
|
|
20231106,140400,349080935,3175,3175,3175,3175,0
|
|
20231106,140300,349080935,3175,3175,3175,3175,0
|
|
20231106,140200,349080935,3175,3170,3175,3170,3353
|
|
20231106,140100,338435210,3175,3175,3175,3175,0
|
|
20231106,140000,338435210,3175,3175,3175,3175,0
|
|
20231106,135900,338435210,3175,3175,3175,3175,0
|
|
20231106,135800,338435210,3175,3175,3175,3175,388
|
|
20231106,135700,337203310,3175,3175,3175,3175,29
|
|
20231106,135600,337111235,3175,3175,3175,3175,0
|
|
20231106,135500,337111235,3175,3175,3175,3175,20
|
|
20231106,135400,337047735,3175,3175,3175,3175,0
|
|
20231106,135300,337047735,3175,3175,3175,3175,1
|
|
20231106,135200,337044560,3170,3175,3175,3170,292
|
|
20231106,135100,336118410,3180,3180,3180,3180,0
|
|
20231106,135000,336118410,3180,3180,3180,3180,0
|
|
20231106,134900,336118410,3180,3180,3180,3180,2
|
|
20231106,134800,336112050,3180,3180,3180,3180,0
|
|
20231106,134700,336112050,3180,3180,3180,3180,0
|
|
20231106,134600,336112050,3180,3180,3180,3180,0
|
|
20231106,134500,336112050,3180,3180,3180,3180,1
|
|
20231106,134400,336108870,3180,3180,3180,3180,0
|
|
20231106,134300,336108870,3180,3180,3180,3180,0
|
|
20231106,134200,336108870,3180,3180,3180,3180,0
|
|
20231106,134100,336108870,3180,3180,3180,3180,0
|
|
20231106,134000,336108870,3180,3180,3180,3180,0
|
|
20231106,133900,336108870,3180,3180,3180,3180,0
|
|
20231106,133800,336108870,3180,3180,3180,3180,1
|
|
20231106,133700,336105690,3175,3175,3175,3175,0
|
|
20231106,133600,336105690,3175,3175,3175,3175,0
|
|
20231106,133500,336105690,3175,3175,3175,3175,1
|
|
20231106,133400,336102515,3175,3175,3175,3175,0
|
|
20231106,133300,336102515,3175,3175,3175,3175,0
|
|
20231106,133200,336102515,3175,3175,3175,3175,86
|
|
20231106,133100,335829465,3175,3175,3175,3175,0
|
|
20231106,133000,335829465,3175,3175,3175,3175,5
|
|
20231106,132900,335813590,3175,3175,3175,3175,0
|
|
20231106,132800,335813590,3175,3175,3175,3175,0
|
|
20231106,132700,335813590,3175,3175,3175,3175,0
|
|
20231106,132600,335813590,3175,3175,3175,3175,3
|
|
20231106,132500,335804065,3175,3175,3175,3175,0
|
|
20231106,132400,335804065,3175,3175,3175,3175,0
|
|
20231106,132300,335804065,3175,3175,3175,3175,0
|
|
20231106,132200,335804065,3175,3175,3175,3175,0
|
|
20231106,132100,335804065,3175,3175,3175,3175,2
|
|
20231106,132000,335797715,3175,3175,3175,3175,0
|
|
20231106,131900,335797715,3175,3175,3175,3175,0
|
|
20231106,131800,335797715,3175,3175,3175,3175,8
|
|
20231106,131700,335772315,3175,3165,3175,3165,2
|
|
20231106,131600,335765975,3170,3170,3170,3170,0
|
|
20231106,131500,335765975,3170,3170,3170,3170,0
|
|
20231106,131400,335765975,3170,3170,3170,3170,0
|
|
20231106,131300,335765975,3170,3170,3170,3170,1
|
|
20231106,131200,335762805,3175,3170,3175,3170,140
|
|
20231106,131100,335319000,3170,3170,3170,3170,1
|
|
20231106,131000,335315830,3160,3160,3160,3160,0
|
|
20231106,130900,335315830,3160,3160,3160,3160,1
|
|
20231106,130800,335312670,3170,3170,3170,3170,0
|
|
20231106,130700,335312670,3170,3170,3170,3170,0
|
|
20231106,130600,335312670,3170,3170,3170,3170,0
|
|
20231106,130500,335312670,3170,3170,3170,3170,0
|
|
20231106,130400,335312670,3170,3170,3170,3170,0
|
|
20231106,130300,335312670,3170,3170,3170,3170,0
|
|
20231106,130200,335312670,3170,3170,3170,3170,112
|
|
20231106,130100,334957630,3170,3170,3170,3170,0
|
|
20231106,130000,334957630,3170,3170,3170,3170,0
|
|
20231106,125900,334957630,3170,3170,3170,3170,0
|
|
20231106,125800,334957630,3170,3170,3170,3170,0
|
|
20231106,125700,334957630,3170,3170,3170,3170,1
|
|
20231106,125600,334954460,3170,3170,3170,3170,1
|
|
20231106,125500,334951290,3165,3165,3165,3165,0
|
|
20231106,125400,334951290,3165,3165,3165,3165,1
|
|
20231106,125300,334948125,3170,3170,3170,3170,0
|
|
20231106,125200,334948125,3170,3170,3170,3170,0
|
|
20231106,125100,334948125,3170,3170,3170,3170,0
|
|
20231106,125000,334948125,3170,3170,3170,3170,1385
|
|
20231106,124900,330557675,3170,3170,3170,3170,0
|
|
20231106,124800,330557675,3170,3170,3170,3170,0
|
|
20231106,124700,330557675,3170,3170,3170,3170,15
|
|
20231106,124600,330510125,3175,3175,3175,3175,0
|
|
20231106,124500,330510125,3175,3175,3175,3175,0
|
|
20231106,124400,330510125,3175,3175,3175,3175,1
|
|
20231106,124300,330506950,3170,3170,3170,3170,0
|
|
20231106,124200,330506950,3170,3170,3170,3170,0
|
|
20231106,124100,330506950,3170,3170,3170,3170,0
|
|
20231106,124000,330506950,3170,3170,3170,3170,0
|
|
20231106,123900,330506950,3170,3170,3170,3170,0
|
|
20231106,123800,330506950,3170,3170,3170,3170,0
|
|
20231106,123700,330506950,3170,3170,3170,3170,0
|
|
20231106,123600,330506950,3170,3170,3170,3170,0
|
|
20231106,123500,330506950,3170,3170,3170,3170,50
|
|
20231106,123400,330348450,3175,3175,3175,3175,0
|
|
20231106,123300,330348450,3175,3175,3175,3175,0
|
|
20231106,123200,330348450,3175,3175,3175,3175,0
|
|
20231106,123100,330348450,3175,3175,3175,3175,0
|
|
20231106,123000,330348450,3175,3175,3175,3175,0
|
|
20231106,122900,330348450,3175,3175,3175,3175,0
|
|
20231106,122800,330348450,3175,3175,3175,3175,0
|
|
20231106,122700,330348450,3175,3175,3175,3175,0
|
|
20231106,122600,330348450,3175,3175,3175,3175,0
|
|
20231106,122500,330348450,3175,3175,3175,3175,0
|
|
20231106,122400,330348450,3175,3175,3175,3175,0
|
|
20231106,122300,330348450,3175,3175,3175,3175,0
|
|
20231106,122200,330348450,3175,3175,3175,3175,0
|
|
20231106,122100,330348450,3175,3180,3180,3175,577
|
|
20231106,122000,328516450,3175,3175,3175,3175,5928
|
|
20231106,121900,309695050,3170,3165,3170,3165,1780
|
|
20231106,121800,304054745,3160,3160,3160,3160,1
|
|
20231106,121700,304051585,3165,3160,3165,3160,2
|
|
20231106,121600,304045260,3155,3155,3155,3155,0
|
|
20231106,121500,304045260,3155,3155,3155,3155,0
|
|
20231106,121400,304045260,3155,3155,3155,3155,10
|
|
20231106,121300,304013710,3155,3155,3155,3155,27
|
|
20231106,121200,303928525,3155,3155,3155,3155,600
|
|
20231106,121100,302035525,3155,3155,3155,3155,2
|
|
20231106,121000,302029215,3155,3155,3155,3155,110
|
|
20231106,120900,301682165,3155,3155,3155,3155,0
|
|
20231106,120800,301682165,3155,3155,3155,3155,0
|
|
20231106,120700,301682165,3155,3155,3155,3155,1
|
|
20231106,120600,301679010,3155,3155,3155,3155,10
|
|
20231106,120500,301647460,3155,3155,3155,3155,0
|
|
20231106,120400,301647460,3155,3155,3155,3155,0
|
|
20231106,120300,301647460,3155,3155,3155,3155,0
|
|
20231106,120200,301647460,3155,3155,3155,3155,0
|
|
20231106,120100,301647460,3155,3155,3155,3155,60
|
|
20231106,120000,301458160,3155,3155,3155,3155,30
|
|
20231106,115900,301363510,3155,3155,3155,3155,70
|
|
20231106,115800,301142660,3155,3155,3155,3155,1
|
|
20231106,115700,301139505,3150,3150,3150,3150,5
|
|
20231106,115600,301123755,3155,3155,3155,3155,0
|
|
20231106,115500,301123755,3155,3155,3155,3155,0
|
|
20231106,115400,301123755,3155,3155,3155,3155,0
|
|
20231106,115300,301123755,3155,3155,3155,3155,0
|
|
20231106,115200,301123755,3155,3155,3155,3155,10
|
|
20231106,115100,301092205,3155,3155,3155,3155,0
|
|
20231106,115000,301092205,3155,3155,3155,3155,70
|
|
20231106,114900,300871355,3155,3155,3155,3155,0
|
|
20231106,114800,300871355,3155,3165,3165,3155,4
|
|
20231106,114700,300858705,3155,3155,3155,3155,0
|
|
20231106,114600,300858705,3155,3155,3155,3155,41
|
|
20231106,114500,300729350,3155,3155,3155,3155,0
|
|
20231106,114400,300729350,3155,3155,3155,3155,0
|
|
20231106,114300,300729350,3155,3155,3155,3155,0
|
|
20231106,114200,300729350,3155,3155,3155,3155,0
|
|
20231106,114100,300729350,3155,3155,3155,3155,1
|
|
20231106,114000,300726195,3165,3165,3165,3165,0
|
|
20231106,113900,300726195,3165,3150,3165,3145,3010
|
|
20231106,113800,291259555,3165,3165,3165,3165,0
|
|
20231106,113700,291259555,3165,3170,3170,3165,388
|
|
20231106,113600,290030755,3165,3155,3165,3155,4938
|
|
20231106,113500,274413840,3150,3150,3150,3150,1
|
|
20231106,113400,274410690,3150,3150,3150,3150,36
|
|
20231106,113300,274297290,3150,3150,3150,3150,1003
|
|
20231106,113200,271137840,3150,3150,3150,3150,0
|
|
20231106,113100,271137840,3150,3150,3150,3150,0
|
|
20231106,113000,271137840,3150,3150,3150,3150,2
|
|
20231106,112900,271131540,3150,3150,3150,3150,0
|
|
20231106,112800,271131540,3150,3150,3150,3150,0
|
|
20231106,112700,271131540,3150,3150,3150,3150,0
|
|
20231106,112600,271131540,3150,3150,3150,3150,0
|
|
20231106,112500,271131540,3150,3145,3150,3145,2
|
|
20231106,112400,271125245,3150,3150,3150,3150,11
|
|
20231106,112300,271090595,3145,3145,3145,3145,89
|
|
20231106,112200,270810690,3150,3150,3150,3150,2
|
|
20231106,112100,270804390,3150,3150,3150,3150,44
|
|
20231106,112000,270665790,3150,3150,3150,3150,0
|
|
20231106,111900,270665790,3150,3145,3150,3145,5
|
|
20231106,111800,270650045,3145,3145,3145,3145,0
|
|
20231106,111700,270650045,3145,3145,3145,3145,0
|
|
20231106,111600,270650045,3145,3145,3145,3145,0
|
|
20231106,111500,270650045,3145,3145,3145,3145,0
|
|
20231106,111400,270650045,3145,3155,3155,3145,4300
|
|
20231106,111300,257123310,3155,3155,3155,3155,0
|
|
20231106,111200,257123310,3155,3155,3155,3155,300
|
|
20231106,111100,256176810,3160,3160,3160,3160,0
|
|
20231106,111000,256176810,3160,3160,3160,3160,3
|
|
20231106,110900,256167330,3160,3160,3160,3160,10
|
|
20231106,110800,256135730,3160,3160,3160,3160,6
|
|
20231106,110700,256116770,3150,3150,3150,3150,0
|
|
20231106,110600,256116770,3150,3150,3150,3150,0
|
|
20231106,110500,256116770,3150,3160,3160,3150,524
|
|
20231106,110400,254461170,3150,3150,3150,3150,1601
|
|
20231106,110300,249418020,3150,3150,3150,3150,0
|
|
20231106,110200,249418020,3150,3150,3150,3150,0
|
|
20231106,110100,249418020,3150,3150,3150,3150,0
|
|
20231106,110000,249418020,3150,3150,3150,3150,0
|
|
20231106,105900,249418020,3150,3150,3150,3150,200
|
|
20231106,105800,248788020,3150,3150,3150,3150,0
|
|
20231106,105700,248788020,3150,3150,3150,3150,300
|
|
20231106,105600,247843020,3160,3160,3160,3160,0
|
|
20231106,105500,247843020,3160,3160,3160,3160,0
|
|
20231106,105400,247843020,3160,3160,3160,3160,0
|
|
20231106,105300,247843020,3160,3160,3160,3160,0
|
|
20231106,105200,247843020,3160,3160,3160,3160,4
|
|
20231106,105100,247830380,3155,3155,3155,3155,0
|
|
20231106,105000,247830380,3155,3155,3155,3155,1002
|
|
20231106,104900,244669070,3155,3155,3155,3155,1
|
|
20231106,104800,244665915,3155,3155,3155,3155,1
|
|
20231106,104700,244662760,3165,3165,3165,3165,0
|
|
20231106,104600,244662760,3165,3150,3165,3150,600
|
|
20231106,104500,242766815,3145,3145,3145,3145,2255
|
|
20231106,104400,235674840,3145,3145,3145,3145,395
|
|
20231106,104300,234432565,3145,3145,3145,3145,5
|
|
20231106,104200,234416840,3145,3145,3145,3145,212
|
|
20231106,104100,233750100,3145,3140,3145,3140,198
|
|
20231106,104000,233128355,3140,3140,3140,3140,537
|
|
20231106,103900,231442175,3140,3130,3140,3130,268
|
|
20231106,103800,230600685,3140,3135,3145,3135,23
|
|
20231106,103700,230528410,3130,3110,3135,3105,5830
|
|
20231106,103600,212299740,3110,3140,3140,3110,12580
|
|
20231106,103500,173146630,3140,3135,3140,3135,3
|
|
20231106,103400,173137220,3135,3135,3135,3110,5005
|
|
20231106,103300,157493220,3140,3160,3160,3140,4602
|
|
20231106,103200,143022420,3150,3160,3160,3150,111
|
|
20231106,103100,142672660,3160,3150,3165,3150,645
|
|
20231106,103000,140640745,3145,3145,3145,3140,10491
|
|
20231106,102900,107646810,3145,3185,3185,3140,20714
|
|
20231106,102800,42395985,3175,3180,3180,3175,100
|
|
20231106,102700,42078440,3185,3185,3185,3185,0
|
|
20231106,102600,42078440,3185,3185,3185,3185,0
|
|
20231106,102500,42078440,3185,3185,3185,3185,0
|
|
20231106,102400,42078440,3185,3185,3185,3185,0
|
|
20231106,102300,42078440,3185,3185,3185,3185,0
|
|
20231106,102200,42078440,3185,3185,3185,3185,2
|
|
20231106,102100,42072070,3180,3180,3180,3180,0
|
|
20231106,102000,42072070,3180,3180,3180,3180,0
|
|
20231106,101900,42072070,3180,3180,3180,3180,0
|
|
20231106,101800,42072070,3180,3180,3180,3180,0
|
|
20231106,101700,42072070,3180,3180,3180,3180,0
|
|
20231106,101600,42072070,3180,3180,3180,3180,0
|
|
20231106,101500,42072070,3180,3180,3180,3180,2178
|
|
20231106,101400,35146030,3185,3190,3190,3185,31
|
|
20231106,101300,35047280,3190,3190,3190,3190,0
|
|
20231106,101200,35047280,3190,3190,3190,3190,0
|
|
20231106,101100,35047280,3190,3190,3190,3190,0
|
|
20231106,101000,35047280,3190,3190,3190,3190,0
|
|
20231106,100900,35047280,3190,3190,3190,3190,0
|
|
20231106,100800,35047280,3190,3190,3190,3190,294
|
|
20231106,100700,34109420,3185,3185,3185,3185,0
|
|
20231106,100600,34109420,3185,3185,3185,3185,0
|
|
20231106,100500,34109420,3185,3185,3185,3185,0
|
|
20231106,100400,34109420,3185,3185,3185,3185,3231
|
|
20231106,100300,23818685,3185,3185,3185,3185,0
|
|
20231106,100200,23818685,3185,3185,3185,3185,219
|
|
20231106,100100,23121170,3190,3190,3190,3190,10
|
|
20231106,100000,23089270,3190,3190,3190,3190,15
|
|
20231106,095900,23041420,3190,3190,3190,3190,1
|
|
20231106,095800,23038230,3185,3185,3185,3185,0
|
|
20231106,095700,23038230,3185,3185,3185,3185,0
|
|
20231106,095600,23038230,3185,3185,3185,3185,0
|
|
20231106,095500,23038230,3185,3185,3185,3185,0
|
|
20231106,095400,23038230,3185,3185,3185,3185,0
|
|
20231106,095300,23038230,3185,3185,3185,3185,0
|
|
20231106,095200,23038230,3185,3185,3185,3185,646
|
|
20231106,095100,20980720,3195,3195,3195,3195,0
|
|
20231106,095000,20980720,3195,3195,3195,3195,0
|
|
20231106,094900,20980720,3195,3195,3195,3195,0
|
|
20231106,094800,20980720,3195,3190,3195,3190,10
|
|
20231106,094700,20948790,3185,3185,3185,3185,0
|
|
20231106,094600,20948790,3185,3185,3185,3185,8
|
|
20231106,094500,20923310,3195,3195,3195,3195,0
|
|
20231106,094400,20923310,3195,3195,3195,3195,0
|
|
20231106,094300,20923310,3195,3195,3195,3195,0
|
|
20231106,094200,20923310,3195,3195,3195,3195,0
|
|
20231106,094100,20923310,3195,3195,3195,3195,0
|
|
20231106,094000,20923310,3195,3195,3195,3195,0
|
|
20231106,093900,20923310,3195,3195,3195,3195,0
|
|
20231106,093800,20923310,3195,3195,3195,3195,0
|
|
20231106,093700,20923310,3195,3195,3195,3195,0
|
|
20231106,093600,20923310,3195,3195,3195,3195,6
|
|
20231106,093500,20904140,3195,3195,3195,3195,1
|
|
20231106,093400,20900945,3195,3195,3195,3195,6
|
|
20231106,093300,20881775,3195,3195,3195,3195,5
|
|
20231106,093200,20865800,3195,3195,3195,3195,0
|
|
20231106,093100,20865800,3195,3195,3210,3195,12
|
|
20231106,093000,20827315,3185,3185,3185,3185,0
|
|
20231106,092900,20827315,3185,3185,3185,3185,0
|
|
20231106,092800,20827315,3185,3185,3185,3185,0
|
|
20231106,092700,20827315,3185,3185,3185,3185,2802
|
|
20231106,092600,11902945,3185,3185,3185,3185,1000
|
|
20231106,092500,8717945,3185,3185,3185,3185,0
|
|
20231106,092400,8717945,3185,3185,3185,3185,0
|
|
20231106,092300,8717945,3185,3185,3185,3185,0
|
|
20231106,092200,8717945,3185,3185,3185,3185,0
|
|
20231106,092100,8717945,3185,3185,3185,3185,1
|
|
20231106,092000,8714760,3185,3185,3185,3185,1
|
|
20231106,091900,8711575,3185,3185,3185,3185,1
|
|
20231106,091800,8708390,3180,3180,3180,3180,0
|
|
20231106,091700,8708390,3180,3180,3180,3180,10
|
|
20231106,091600,8676590,3180,3180,3180,3180,10
|
|
20231106,091500,8644790,3180,3180,3180,3180,210
|
|
20231106,091400,7976990,3185,3180,3185,3180,190
|
|
20231106,091300,7371890,3185,3180,3185,3180,363
|
|
20231106,091200,6215780,3180,3185,3185,3180,502
|
|
20231106,091100,4616945,3205,3205,3205,3205,0
|
|
20231106,091000,4616945,3205,3205,3205,3205,0
|
|
20231106,090900,4616945,3205,3205,3205,3205,2
|
|
20231106,090800,4610535,3205,3205,3205,3205,1
|
|
20231106,090700,4607330,3185,3210,3210,3185,190
|
|
20231106,090600,4001915,3210,3210,3210,3210,1
|
|
20231106,090500,3998705,3210,3210,3210,3210,33
|
|
20231106,090400,3892775,3215,3215,3215,3215,0
|
|
20231106,090300,3892775,3215,3215,3215,3215,0
|
|
20231106,090200,3892775,3215,3185,3215,3185,676
|
|
20231106,090100,1729970,3185,3185,3185,3185,10
|
|
20231106,090000,1698120,3180,3180,3180,3180,534
|