668 lines
31 KiB
CSV
668 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,200500,108979185,3175,3175,3175,3175,1237
|
|
20231108,200400,108979185,3175,3175,3175,3175,0
|
|
20231108,200300,108979185,3175,3175,3175,3175,0
|
|
20231108,200200,108979185,3175,3175,3175,3175,0
|
|
20231108,200100,108979185,3175,3175,3175,3175,0
|
|
20231108,200000,108979185,3175,3175,3175,3175,0
|
|
20231108,195900,108979185,3175,3175,3175,3175,0
|
|
20231108,195800,108979185,3175,3175,3175,3175,0
|
|
20231108,195700,108979185,3175,3175,3175,3175,0
|
|
20231108,195600,108979185,3175,3175,3175,3175,0
|
|
20231108,195500,108979185,3175,3175,3175,3175,0
|
|
20231108,195400,108979185,3175,3175,3175,3175,0
|
|
20231108,195300,108979185,3175,3175,3175,3175,0
|
|
20231108,195200,108979185,3175,3175,3175,3175,0
|
|
20231108,195100,108979185,3175,3175,3175,3175,0
|
|
20231108,195000,108979185,3175,3175,3175,3175,0
|
|
20231108,194900,108979185,3175,3175,3175,3175,0
|
|
20231108,194800,108979185,3175,3175,3175,3175,0
|
|
20231108,194700,108979185,3175,3175,3175,3175,0
|
|
20231108,194600,108979185,3175,3175,3175,3175,0
|
|
20231108,194500,108979185,3175,3175,3175,3175,0
|
|
20231108,194400,108979185,3175,3175,3175,3175,0
|
|
20231108,194300,108979185,3175,3175,3175,3175,0
|
|
20231108,194200,108979185,3175,3175,3175,3175,0
|
|
20231108,194100,108979185,3175,3175,3175,3175,0
|
|
20231108,194000,108979185,3175,3175,3175,3175,0
|
|
20231108,193900,108979185,3175,3175,3175,3175,0
|
|
20231108,193800,108979185,3175,3175,3175,3175,0
|
|
20231108,193700,108979185,3175,3175,3175,3175,0
|
|
20231108,193600,108979185,3175,3175,3175,3175,0
|
|
20231108,193500,108979185,3175,3175,3175,3175,1237
|
|
20231108,193400,108979185,3175,3175,3175,3175,0
|
|
20231108,193300,108979185,3175,3175,3175,3175,0
|
|
20231108,193200,108979185,3175,3175,3175,3175,0
|
|
20231108,193100,108979185,3175,3175,3175,3175,0
|
|
20231108,193000,108979185,3175,3175,3175,3175,0
|
|
20231108,192900,108979185,3175,3175,3175,3175,0
|
|
20231108,192800,108979185,3175,3175,3175,3175,0
|
|
20231108,192700,108979185,3175,3175,3175,3175,0
|
|
20231108,192600,108979185,3175,3175,3175,3175,0
|
|
20231108,192500,108979185,3175,3175,3175,3175,0
|
|
20231108,192400,108979185,3175,3175,3175,3175,0
|
|
20231108,192300,108979185,3175,3175,3175,3175,0
|
|
20231108,192200,108979185,3175,3175,3175,3175,0
|
|
20231108,192100,108979185,3175,3175,3175,3175,0
|
|
20231108,192000,108979185,3175,3175,3175,3175,0
|
|
20231108,191900,108979185,3175,3175,3175,3175,0
|
|
20231108,191800,108979185,3175,3175,3175,3175,0
|
|
20231108,191700,108979185,3175,3175,3175,3175,0
|
|
20231108,191600,108979185,3175,3175,3175,3175,0
|
|
20231108,191500,108979185,3175,3175,3175,3175,0
|
|
20231108,191400,108979185,3175,3175,3175,3175,0
|
|
20231108,191300,108979185,3175,3175,3175,3175,0
|
|
20231108,191200,108979185,3175,3175,3175,3175,0
|
|
20231108,191100,108979185,3175,3175,3175,3175,0
|
|
20231108,191000,108979185,3175,3175,3175,3175,0
|
|
20231108,190900,108979185,3175,3175,3175,3175,0
|
|
20231108,190800,108979185,3175,3175,3175,3175,0
|
|
20231108,190700,108979185,3175,3175,3175,3175,0
|
|
20231108,190600,108979185,3175,3175,3175,3175,0
|
|
20231108,190500,108979185,3175,3175,3175,3175,1237
|
|
20231108,190400,108979185,3175,3175,3175,3175,0
|
|
20231108,190300,108979185,3175,3175,3175,3175,0
|
|
20231108,190200,108979185,3175,3175,3175,3175,0
|
|
20231108,190100,108979185,3175,3175,3175,3175,0
|
|
20231108,190000,108979185,3175,3175,3175,3175,0
|
|
20231108,185900,108979185,3175,3175,3175,3175,0
|
|
20231108,185800,108979185,3175,3175,3175,3175,0
|
|
20231108,185700,108979185,3175,3175,3175,3175,0
|
|
20231108,185600,108979185,3175,3175,3175,3175,0
|
|
20231108,185500,108979185,3175,3175,3175,3175,0
|
|
20231108,185400,108979185,3175,3175,3175,3175,0
|
|
20231108,185300,108979185,3175,3175,3175,3175,0
|
|
20231108,185200,108979185,3175,3175,3175,3175,0
|
|
20231108,185100,108979185,3175,3175,3175,3175,0
|
|
20231108,185000,108979185,3175,3175,3175,3175,0
|
|
20231108,184900,108979185,3175,3175,3175,3175,0
|
|
20231108,184800,108979185,3175,3175,3175,3175,0
|
|
20231108,184700,108979185,3175,3175,3175,3175,0
|
|
20231108,184600,108979185,3175,3175,3175,3175,0
|
|
20231108,184500,108979185,3175,3175,3175,3175,0
|
|
20231108,184400,108979185,3175,3175,3175,3175,0
|
|
20231108,184300,108979185,3175,3175,3175,3175,0
|
|
20231108,184200,108979185,3175,3175,3175,3175,0
|
|
20231108,184100,108979185,3175,3175,3175,3175,0
|
|
20231108,184000,108979185,3175,3175,3175,3175,0
|
|
20231108,183900,108979185,3175,3175,3175,3175,0
|
|
20231108,183800,108979185,3175,3175,3175,3175,0
|
|
20231108,183700,108979185,3175,3175,3175,3175,0
|
|
20231108,183600,108979185,3175,3175,3175,3175,0
|
|
20231108,183500,108979185,3175,3175,3175,3175,1237
|
|
20231108,183400,108979185,3175,3175,3175,3175,0
|
|
20231108,183300,108979185,3175,3175,3175,3175,0
|
|
20231108,183200,108979185,3175,3175,3175,3175,0
|
|
20231108,183100,108979185,3175,3175,3175,3175,0
|
|
20231108,183000,108979185,3175,3175,3175,3175,0
|
|
20231108,182900,108979185,3175,3175,3175,3175,0
|
|
20231108,182800,108979185,3175,3175,3175,3175,0
|
|
20231108,182700,108979185,3175,3175,3175,3175,0
|
|
20231108,182600,108979185,3175,3175,3175,3175,0
|
|
20231108,182500,108979185,3175,3175,3175,3175,0
|
|
20231108,182400,108979185,3175,3175,3175,3175,0
|
|
20231108,182300,108979185,3175,3175,3175,3175,0
|
|
20231108,182200,108979185,3175,3175,3175,3175,0
|
|
20231108,182100,108979185,3175,3175,3175,3175,0
|
|
20231108,182000,108979185,3175,3175,3175,3175,0
|
|
20231108,181900,108979185,3175,3175,3175,3175,0
|
|
20231108,181800,108979185,3175,3175,3175,3175,0
|
|
20231108,181700,108979185,3175,3175,3175,3175,0
|
|
20231108,181600,108979185,3175,3175,3175,3175,0
|
|
20231108,181500,108979185,3175,3175,3175,3175,0
|
|
20231108,181400,108979185,3175,3175,3175,3175,0
|
|
20231108,181300,108979185,3175,3175,3175,3175,0
|
|
20231108,181200,108979185,3175,3175,3175,3175,0
|
|
20231108,181100,108979185,3175,3175,3175,3175,0
|
|
20231108,181000,108979185,3175,3175,3175,3175,0
|
|
20231108,180900,108979185,3175,3175,3175,3175,0
|
|
20231108,180800,108979185,3175,3175,3175,3175,0
|
|
20231108,180700,108979185,3175,3175,3175,3175,0
|
|
20231108,180600,108979185,3175,3175,3175,3175,0
|
|
20231108,180500,108979185,3175,3175,3175,3175,1237
|
|
20231108,180400,108979185,3175,3175,3175,3175,0
|
|
20231108,180300,108979185,3175,3175,3175,3175,0
|
|
20231108,180200,108979185,3175,3175,3175,3175,0
|
|
20231108,180100,108979185,3175,3175,3175,3175,0
|
|
20231108,180000,108979185,3175,3175,3175,3175,0
|
|
20231108,175900,108979185,3175,3175,3175,3175,0
|
|
20231108,175800,108979185,3175,3175,3175,3175,0
|
|
20231108,175700,108979185,3175,3175,3175,3175,0
|
|
20231108,175600,108979185,3175,3175,3175,3175,0
|
|
20231108,175500,108979185,3175,3175,3175,3175,0
|
|
20231108,175400,108979185,3175,3175,3175,3175,0
|
|
20231108,175300,108979185,3175,3175,3175,3175,0
|
|
20231108,175200,108979185,3175,3175,3175,3175,0
|
|
20231108,175100,108979185,3175,3175,3175,3175,0
|
|
20231108,175000,108979185,3175,3175,3175,3175,0
|
|
20231108,174900,108979185,3175,3175,3175,3175,0
|
|
20231108,174800,108979185,3175,3175,3175,3175,0
|
|
20231108,174700,108979185,3175,3175,3175,3175,0
|
|
20231108,174600,108979185,3175,3175,3175,3175,0
|
|
20231108,174500,108979185,3175,3175,3175,3175,0
|
|
20231108,174400,108979185,3175,3175,3175,3175,0
|
|
20231108,174300,108979185,3175,3175,3175,3175,0
|
|
20231108,174200,108979185,3175,3175,3175,3175,0
|
|
20231108,174100,108979185,3175,3175,3175,3175,0
|
|
20231108,174000,108979185,3175,3175,3175,3175,0
|
|
20231108,173900,108979185,3175,3175,3175,3175,0
|
|
20231108,173800,108979185,3175,3175,3175,3175,0
|
|
20231108,173700,108979185,3175,3175,3175,3175,0
|
|
20231108,173600,108979185,3175,3175,3175,3175,0
|
|
20231108,173500,108979185,3175,3175,3175,3175,1237
|
|
20231108,173400,108979185,3175,3175,3175,3175,0
|
|
20231108,173300,108979185,3175,3175,3175,3175,0
|
|
20231108,173200,108979185,3175,3175,3175,3175,0
|
|
20231108,173100,108979185,3175,3175,3175,3175,0
|
|
20231108,173000,108979185,3175,3175,3175,3175,0
|
|
20231108,172900,108979185,3175,3175,3175,3175,0
|
|
20231108,172800,108979185,3175,3175,3175,3175,0
|
|
20231108,172700,108979185,3175,3175,3175,3175,0
|
|
20231108,172600,108979185,3175,3175,3175,3175,0
|
|
20231108,172500,108979185,3175,3175,3175,3175,0
|
|
20231108,172400,108979185,3175,3175,3175,3175,0
|
|
20231108,172300,108979185,3175,3175,3175,3175,0
|
|
20231108,172200,108979185,3175,3175,3175,3175,0
|
|
20231108,172100,108979185,3175,3175,3175,3175,0
|
|
20231108,172000,108979185,3175,3175,3175,3175,0
|
|
20231108,171900,108979185,3175,3175,3175,3175,0
|
|
20231108,171800,108979185,3175,3175,3175,3175,0
|
|
20231108,171700,108979185,3175,3175,3175,3175,0
|
|
20231108,171600,108979185,3175,3175,3175,3175,0
|
|
20231108,171500,108979185,3175,3175,3175,3175,0
|
|
20231108,171400,108979185,3175,3175,3175,3175,0
|
|
20231108,171300,108979185,3175,3175,3175,3175,0
|
|
20231108,171200,108979185,3175,3175,3175,3175,0
|
|
20231108,171100,108979185,3175,3175,3175,3175,0
|
|
20231108,171000,108979185,3175,3175,3175,3175,0
|
|
20231108,170900,108979185,3175,3175,3175,3175,0
|
|
20231108,170800,108979185,3175,3175,3175,3175,0
|
|
20231108,170700,108979185,3175,3175,3175,3175,0
|
|
20231108,170600,108979185,3175,3175,3175,3175,0
|
|
20231108,170500,108979185,3175,3175,3175,3175,1237
|
|
20231108,170400,108979185,3175,3175,3175,3175,0
|
|
20231108,170300,108979185,3175,3175,3175,3175,0
|
|
20231108,170200,108979185,3175,3175,3175,3175,0
|
|
20231108,170100,108979185,3175,3175,3175,3175,0
|
|
20231108,170000,108979185,3175,3175,3175,3175,0
|
|
20231108,165900,108979185,3175,3175,3175,3175,0
|
|
20231108,165800,108979185,3175,3175,3175,3175,0
|
|
20231108,165700,108979185,3175,3175,3175,3175,0
|
|
20231108,165600,108979185,3175,3175,3175,3175,0
|
|
20231108,165500,108979185,3175,3175,3175,3175,0
|
|
20231108,165400,108979185,3175,3175,3175,3175,0
|
|
20231108,165300,108979185,3175,3175,3175,3175,0
|
|
20231108,165200,108979185,3175,3175,3175,3175,0
|
|
20231108,165100,108979185,3175,3175,3175,3175,0
|
|
20231108,165000,108979185,3175,3175,3175,3175,0
|
|
20231108,164900,108979185,3175,3175,3175,3175,0
|
|
20231108,164800,108979185,3175,3175,3175,3175,0
|
|
20231108,164700,108979185,3175,3175,3175,3175,0
|
|
20231108,164600,108979185,3175,3175,3175,3175,0
|
|
20231108,164500,108979185,3175,3175,3175,3175,0
|
|
20231108,164400,108979185,3175,3175,3175,3175,0
|
|
20231108,164300,108979185,3175,3175,3175,3175,0
|
|
20231108,164200,108979185,3175,3175,3175,3175,0
|
|
20231108,164100,108979185,3175,3175,3175,3175,0
|
|
20231108,164000,108979185,3175,3175,3175,3175,0
|
|
20231108,163900,108979185,3175,3175,3175,3175,0
|
|
20231108,163800,108979185,3175,3175,3175,3175,0
|
|
20231108,163700,108979185,3175,3175,3175,3175,0
|
|
20231108,163600,108979185,3175,3175,3175,3175,0
|
|
20231108,163500,108979185,3175,3175,3175,3175,1237
|
|
20231108,163400,108979185,3175,3175,3175,3175,0
|
|
20231108,163300,108979185,3175,3175,3175,3175,0
|
|
20231108,163200,108979185,3175,3175,3175,3175,0
|
|
20231108,163100,108979185,3175,3175,3175,3175,0
|
|
20231108,163000,108979185,3175,3175,3175,3175,0
|
|
20231108,162900,108979185,3175,3175,3175,3175,0
|
|
20231108,162800,108979185,3175,3175,3175,3175,0
|
|
20231108,162700,108979185,3175,3175,3175,3175,0
|
|
20231108,162600,108979185,3175,3175,3175,3175,0
|
|
20231108,162500,108979185,3175,3175,3175,3175,0
|
|
20231108,162400,108979185,3175,3175,3175,3175,0
|
|
20231108,162300,108979185,3175,3175,3175,3175,0
|
|
20231108,162200,108979185,3175,3175,3175,3175,0
|
|
20231108,162100,108979185,3175,3175,3175,3175,0
|
|
20231108,162000,108979185,3175,3175,3175,3175,0
|
|
20231108,161900,108979185,3175,3175,3175,3175,0
|
|
20231108,161800,108979185,3175,3175,3175,3175,0
|
|
20231108,161700,108979185,3175,3175,3175,3175,0
|
|
20231108,161600,108979185,3175,3175,3175,3175,0
|
|
20231108,161500,108979185,3175,3175,3175,3175,0
|
|
20231108,161400,108979185,3175,3175,3175,3175,0
|
|
20231108,161300,108979185,3175,3175,3175,3175,0
|
|
20231108,161200,108979185,3175,3175,3175,3175,0
|
|
20231108,161100,108979185,3175,3175,3175,3175,0
|
|
20231108,161000,108979185,3175,3175,3175,3175,0
|
|
20231108,160900,108979185,3175,3175,3175,3175,0
|
|
20231108,160800,108979185,3175,3175,3175,3175,0
|
|
20231108,160700,108979185,3175,3175,3175,3175,0
|
|
20231108,160600,108979185,3175,3175,3175,3175,0
|
|
20231108,160500,108979185,3175,3175,3175,3175,1237
|
|
20231108,160400,108979185,3175,3175,3175,3175,0
|
|
20231108,160300,108979185,3175,3175,3175,3175,0
|
|
20231108,160200,108979185,3175,3175,3175,3175,0
|
|
20231108,160100,108979185,3175,3175,3175,3175,0
|
|
20231108,160000,108979185,3175,3175,3175,3175,0
|
|
20231108,155900,108979185,3175,3175,3175,3175,0
|
|
20231108,155800,108979185,3175,3175,3175,3175,0
|
|
20231108,155700,108979185,3175,3175,3175,3175,0
|
|
20231108,155600,108979185,3175,3175,3175,3175,0
|
|
20231108,155500,108979185,3175,3175,3175,3175,0
|
|
20231108,155400,108979185,3175,3175,3175,3175,0
|
|
20231108,155300,108979185,3175,3175,3175,3175,0
|
|
20231108,155200,108979185,3175,3175,3175,3175,0
|
|
20231108,155100,108979185,3175,3175,3175,3175,0
|
|
20231108,155000,108979185,3175,3175,3175,3175,0
|
|
20231108,154900,108979185,3175,3175,3175,3175,0
|
|
20231108,154800,108979185,3175,3175,3175,3175,0
|
|
20231108,154700,108979185,3175,3175,3175,3175,0
|
|
20231108,154600,108979185,3175,3175,3175,3175,0
|
|
20231108,154500,108979185,3175,3175,3175,3175,0
|
|
20231108,154400,108979185,3175,3175,3175,3175,0
|
|
20231108,154300,108979185,3175,3175,3175,3175,0
|
|
20231108,154200,108979185,3175,3175,3175,3175,0
|
|
20231108,154100,108979185,3175,3175,3175,3175,0
|
|
20231108,154000,108979185,3175,3175,3175,3175,0
|
|
20231108,153900,108979185,3175,3175,3175,3175,0
|
|
20231108,153800,108979185,3175,3175,3175,3175,0
|
|
20231108,153700,108979185,3175,3175,3175,3175,0
|
|
20231108,153600,108979185,3175,3175,3175,3175,0
|
|
20231108,153500,108979185,3175,3175,3175,3175,1237
|
|
20231108,153400,108979185,3175,3175,3175,3175,0
|
|
20231108,153300,108979185,3175,3175,3175,3175,0
|
|
20231108,153200,108979185,3175,3175,3175,3175,0
|
|
20231108,153100,108979185,3175,3175,3175,3175,0
|
|
20231108,153000,108979185,3175,3175,3175,3175,1237
|
|
20231108,152900,105051710,3170,3170,3170,3170,0
|
|
20231108,152800,105051710,3170,3170,3170,3170,0
|
|
20231108,152700,105051710,3170,3170,3170,3170,0
|
|
20231108,152600,105051710,3170,3170,3170,3170,0
|
|
20231108,152500,105051710,3170,3170,3170,3170,0
|
|
20231108,152400,105051710,3170,3170,3170,3170,0
|
|
20231108,152300,105051710,3170,3170,3170,3170,0
|
|
20231108,152200,105051710,3170,3170,3170,3170,0
|
|
20231108,152100,105051710,3170,3170,3170,3170,0
|
|
20231108,152000,105051710,3170,3170,3170,3170,0
|
|
20231108,151900,105051710,3170,3170,3170,3170,0
|
|
20231108,151800,105051710,3170,3170,3170,3170,0
|
|
20231108,151700,105051710,3170,3170,3170,3170,0
|
|
20231108,151600,105051710,3170,3170,3170,3170,0
|
|
20231108,151500,105051710,3170,3170,3170,3170,0
|
|
20231108,151400,105051710,3170,3170,3170,3170,0
|
|
20231108,151300,105051710,3170,3170,3170,3170,0
|
|
20231108,151200,105051710,3170,3170,3170,3170,0
|
|
20231108,151100,105051710,3170,3170,3170,3170,0
|
|
20231108,151000,105051710,3170,3170,3170,3170,0
|
|
20231108,150900,105051710,3170,3170,3170,3170,0
|
|
20231108,150800,105051710,3170,3170,3170,3170,0
|
|
20231108,150700,105051710,3170,3170,3170,3170,16
|
|
20231108,150600,105000990,3170,3170,3170,3170,0
|
|
20231108,150500,105000990,3170,3170,3170,3170,0
|
|
20231108,150400,105000990,3170,3170,3170,3170,1
|
|
20231108,150300,104997820,3170,3170,3170,3170,0
|
|
20231108,150200,104997820,3170,3170,3170,3170,0
|
|
20231108,150100,104997820,3170,3170,3170,3170,0
|
|
20231108,150000,104997820,3170,3170,3175,3170,11
|
|
20231108,145900,104962945,3170,3170,3170,3170,9
|
|
20231108,145800,104934415,3175,3175,3175,3175,3
|
|
20231108,145700,104924890,3175,3165,3175,3165,10
|
|
20231108,145600,104893200,3170,3180,3180,3165,7
|
|
20231108,145500,104871005,3165,3165,3165,3165,6
|
|
20231108,145400,104852015,3175,3175,3175,3175,1
|
|
20231108,145300,104848840,3165,3165,3165,3165,7
|
|
20231108,145200,104826685,3175,3175,3175,3170,10
|
|
20231108,145100,104794965,3165,3165,3165,3165,6
|
|
20231108,145000,104775975,3175,3175,3175,3175,1
|
|
20231108,144900,104772800,3165,3165,3170,3165,111
|
|
20231108,144800,104421470,3170,3175,3175,3170,106
|
|
20231108,144700,104085445,3170,3170,3170,3170,7
|
|
20231108,144600,104063255,3175,3175,3175,3175,1
|
|
20231108,144500,104060080,3170,3170,3170,3170,12
|
|
20231108,144400,104022040,3180,3180,3180,3180,1
|
|
20231108,144300,104018860,3170,3170,3170,3170,7
|
|
20231108,144200,103996670,3175,3170,3175,3170,11
|
|
20231108,144100,103961795,3175,3165,3175,3165,43
|
|
20231108,144000,103825330,3175,3170,3175,3170,574
|
|
20231108,143900,102005745,3170,3175,3175,3170,8
|
|
20231108,143800,101980380,3170,3170,3170,3170,9
|
|
20231108,143700,101951850,3170,3175,3175,3170,7
|
|
20231108,143600,101929655,3170,3170,3170,3170,0
|
|
20231108,143500,101929655,3170,3180,3180,3170,10
|
|
20231108,143400,101897940,3170,3170,3170,3170,40
|
|
20231108,143300,101771140,3170,3175,3175,3170,8
|
|
20231108,143200,101745775,3175,3175,3175,3175,459
|
|
20231108,143100,100288450,3180,3185,3185,3180,16
|
|
20231108,143000,100237565,3185,3185,3185,3185,0
|
|
20231108,142900,100237565,3185,3180,3185,3180,8
|
|
20231108,142800,100212120,3180,3180,3180,3180,9
|
|
20231108,142700,100183500,3185,3180,3185,3180,7
|
|
20231108,142600,100161235,3185,3185,3185,3185,61
|
|
20231108,142500,99966950,3185,3180,3185,3180,8
|
|
20231108,142400,99941505,3180,3180,3180,3180,10
|
|
20231108,142300,99909705,3185,3180,3185,3180,7
|
|
20231108,142200,99887440,3185,3185,3185,3185,1
|
|
20231108,142100,99884255,3185,3180,3185,3180,18
|
|
20231108,142000,99827010,3185,3185,3185,3185,1
|
|
20231108,141900,99823825,3180,3180,3180,3180,523
|
|
20231108,141800,98160685,3180,3180,3180,3180,1
|
|
20231108,141700,98157505,3175,3175,3175,3175,15
|
|
20231108,141600,98109880,3180,3180,3180,3180,1
|
|
20231108,141500,98106700,3175,3175,3175,3175,7
|
|
20231108,141400,98084475,3180,3175,3180,3175,11
|
|
20231108,141300,98049545,3175,3175,3175,3175,6
|
|
20231108,141200,98030495,3180,3180,3180,3180,1
|
|
20231108,141100,98027315,3175,3175,3175,3175,7
|
|
20231108,141000,98005090,3175,3180,3180,3175,21
|
|
20231108,140900,97938360,3180,3175,3180,3175,7
|
|
20231108,140800,97916130,3180,3180,3180,3180,1
|
|
20231108,140700,97912950,3175,3175,3175,3175,16
|
|
20231108,140600,97862150,3180,3180,3180,3180,1
|
|
20231108,140500,97858970,3180,3175,3180,3175,22
|
|
20231108,140400,97789045,3180,3180,3180,3180,31
|
|
20231108,140300,97690465,3175,3175,3175,3175,16
|
|
20231108,140200,97639665,3180,3180,3180,3180,1
|
|
20231108,140100,97636485,3175,3175,3175,3175,7
|
|
20231108,140000,97614260,3180,3175,3180,3175,166
|
|
20231108,135900,97086410,3175,3180,3180,3175,5
|
|
20231108,135800,97070530,3175,3175,3175,3175,6
|
|
20231108,135700,97051480,3180,3180,3180,3180,1
|
|
20231108,135600,97048300,3175,3175,3175,3175,17
|
|
20231108,135500,96994325,3180,3180,3180,3180,1
|
|
20231108,135400,96991145,3175,3175,3175,3175,6
|
|
20231108,135300,96972095,3180,3180,3180,3180,1
|
|
20231108,135200,96968915,3175,3175,3175,3175,16
|
|
20231108,135100,96918115,3180,3180,3180,3180,1
|
|
20231108,135000,96914935,3175,3175,3175,3175,7
|
|
20231108,134900,96892710,3180,3175,3180,3175,11
|
|
20231108,134800,96857780,3175,3175,3175,3175,6
|
|
20231108,134700,96838730,3180,3180,3180,3180,1
|
|
20231108,134600,96835550,3175,3175,3175,3175,7
|
|
20231108,134500,96813325,3175,3180,3180,3175,11
|
|
20231108,134400,96778395,3175,3175,3175,3175,6
|
|
20231108,134300,96759345,3180,3180,3180,3180,2
|
|
20231108,134200,96752985,3175,3175,3175,3175,16
|
|
20231108,134100,96702185,3180,3180,3180,3180,1
|
|
20231108,134000,96699005,3175,3180,3180,3175,7
|
|
20231108,133900,96676775,3175,3175,3175,3175,10
|
|
20231108,133800,96645025,3175,3180,3180,3175,18
|
|
20231108,133700,96587870,3175,3175,3175,3175,0
|
|
20231108,133600,96587870,3175,3180,3180,3175,8
|
|
20231108,133500,96562465,3175,3175,3175,3175,10
|
|
20231108,133400,96530715,3175,3180,3180,3175,7
|
|
20231108,133300,96508485,3175,3175,3175,3175,0
|
|
20231108,133200,96508485,3175,3180,3180,3175,8
|
|
20231108,133100,96483080,3180,3175,3180,3175,13
|
|
20231108,133000,96441785,3175,3180,3180,3175,7
|
|
20231108,132900,96419555,3180,3180,3180,3180,0
|
|
20231108,132800,96419555,3180,3175,3180,3175,18
|
|
20231108,132700,96362400,3180,3180,3180,3180,0
|
|
20231108,132600,96362400,3180,3175,3180,3170,10
|
|
20231108,132500,96330675,3175,3175,3175,3175,0
|
|
20231108,132400,96330675,3175,3170,3175,3170,14
|
|
20231108,132300,96286290,3170,3170,3170,3170,1
|
|
20231108,132200,96283120,3170,3165,3170,3165,9
|
|
20231108,132100,96254625,3165,3165,3165,3165,6
|
|
20231108,132000,96235635,3175,3170,3175,3165,10
|
|
20231108,131900,96203960,3170,3170,3170,3170,1
|
|
20231108,131800,96200790,3165,3165,3165,3165,7
|
|
20231108,131700,96178635,3165,3175,3175,3165,7
|
|
20231108,131600,96156470,3175,3165,3175,3165,7
|
|
20231108,131500,96134305,3180,3170,3180,3170,8
|
|
20231108,131400,96108915,3165,3165,3165,3165,13
|
|
20231108,131300,96067770,3175,3175,3175,3175,1
|
|
20231108,131200,96064595,3165,3165,3165,3165,6
|
|
20231108,131100,96045605,3175,3175,3175,3175,1
|
|
20231108,131000,96042430,3180,3165,3180,3165,116
|
|
20231108,130900,95673845,3170,3170,3170,3170,1
|
|
20231108,130800,95670675,3165,3165,3165,3165,7
|
|
20231108,130700,95648520,3170,3165,3170,3165,11
|
|
20231108,130600,95613700,3165,3165,3165,3165,6
|
|
20231108,130500,95594710,3170,3170,3170,3170,1
|
|
20231108,130400,95591540,3170,3165,3170,3165,8
|
|
20231108,130300,95566215,3170,3165,3170,3165,11
|
|
20231108,130200,95531395,3165,3165,3165,3165,6
|
|
20231108,130100,95512405,3170,3170,3170,3170,1
|
|
20231108,130000,95509235,3165,3165,3170,3165,35
|
|
20231108,125900,95398455,3165,3165,3165,3165,8
|
|
20231108,125800,95373135,3165,3165,3165,3165,20
|
|
20231108,125700,95309835,3165,3165,3165,3165,30
|
|
20231108,125600,95214885,3165,3165,3165,3165,30
|
|
20231108,125500,95119935,3165,3165,3165,3165,20
|
|
20231108,125400,95056635,3170,3165,3170,3165,32
|
|
20231108,125300,94955350,3165,3165,3165,3165,14
|
|
20231108,125200,94911040,3165,3165,3165,3165,22
|
|
20231108,125100,94841410,3165,3165,3165,3165,27
|
|
20231108,125000,94755955,3165,3155,3165,3155,39
|
|
20231108,124900,94632865,3155,3155,3160,3155,138
|
|
20231108,124800,94196890,3160,3160,3160,3160,100
|
|
20231108,124700,93880890,3160,3160,3160,3160,28
|
|
20231108,124600,93792410,3160,3160,3160,3160,22
|
|
20231108,124500,93722890,3160,3160,3160,3160,30
|
|
20231108,124400,93628090,3160,3160,3160,3160,27
|
|
20231108,124300,93542770,3170,3160,3170,3160,25
|
|
20231108,124200,93463760,3160,3160,3160,3160,14
|
|
20231108,124100,93419520,3160,3160,3160,3160,30
|
|
20231108,124000,93324720,3160,3160,3160,3160,20
|
|
20231108,123900,93261520,3160,3160,3160,3160,31
|
|
20231108,123800,93163560,3160,3160,3160,3160,29
|
|
20231108,123700,93071920,3160,3160,3160,3160,8
|
|
20231108,123600,93046640,3160,3160,3160,3160,27
|
|
20231108,123500,92961320,3160,3160,3160,3160,31
|
|
20231108,123400,92863360,3160,3160,3160,3160,21
|
|
20231108,123300,92797000,3160,3160,3160,3160,29
|
|
20231108,123200,92705360,3160,3160,3160,3160,2029
|
|
20231108,123100,86293720,3160,3160,3160,3160,7
|
|
20231108,123000,86271600,3160,3160,3160,3160,30
|
|
20231108,122900,86176800,3160,3160,3160,3160,28
|
|
20231108,122800,86088320,3160,3160,3160,3160,22
|
|
20231108,122700,86018800,3160,3160,3160,3160,29
|
|
20231108,122600,85927160,3160,3160,3160,3160,16
|
|
20231108,122500,85876600,3160,3160,3170,3160,20
|
|
20231108,122400,85813390,3160,3160,3160,3160,31
|
|
20231108,122300,85715430,3160,3160,3160,3160,1228
|
|
20231108,122200,81834950,3170,3160,3170,3160,1224
|
|
20231108,122100,77967090,3160,3160,3160,3160,30
|
|
20231108,122000,77872290,3160,3160,3160,3160,29
|
|
20231108,121900,77780650,3160,3160,3160,3160,7
|
|
20231108,121800,77758530,3160,3160,3160,3160,29
|
|
20231108,121700,77666890,3160,3160,3160,3160,2330
|
|
20231108,121600,70304090,3170,3170,3170,3165,373
|
|
20231108,121500,69122795,3170,3160,3170,3160,29
|
|
20231108,121400,69031075,3160,3160,3160,3160,2015
|
|
20231108,121300,62663675,3160,3160,3170,3160,1155
|
|
20231108,121200,59013865,3160,3160,3160,3155,889
|
|
20231108,121100,56204735,3160,3160,3160,3160,27
|
|
20231108,121000,56119415,3160,3165,3165,3160,1423
|
|
20231108,120900,51622475,3165,3165,3165,3165,29
|
|
20231108,120800,51530690,3165,3165,3165,3165,14
|
|
20231108,120700,51486380,3160,3165,3165,3160,22
|
|
20231108,120600,51416850,3160,3160,3160,3160,30
|
|
20231108,120500,51322050,3155,3160,3160,3155,1920
|
|
20231108,120400,45254890,3160,3160,3170,3160,22
|
|
20231108,120300,45185360,3160,3160,3160,3160,30
|
|
20231108,120200,45090560,3160,3160,3160,3160,14
|
|
20231108,120100,45046320,3160,3160,3160,3160,230
|
|
20231108,120000,44319520,3170,3170,3180,3160,23
|
|
20231108,115900,44246800,3160,3165,3165,3160,31
|
|
20231108,115800,44148820,3165,3165,3165,3165,29
|
|
20231108,115700,44057035,3165,3165,3165,3165,7
|
|
20231108,115600,44034880,3165,3165,3165,3165,28
|
|
20231108,115500,43946260,3165,3165,3165,3165,32
|
|
20231108,115400,43844980,3165,3165,3165,3165,22
|
|
20231108,115300,43775350,3160,3160,3160,3160,28
|
|
20231108,115200,43686870,3160,3160,3160,3160,32
|
|
20231108,115100,43585750,3160,3160,3160,3160,7
|
|
20231108,115000,43563630,3160,3170,3170,3160,30
|
|
20231108,114900,43468705,3160,3160,3160,3160,27
|
|
20231108,114800,43383385,3160,3160,3160,3160,23
|
|
20231108,114700,43310705,3160,3160,3160,3160,29
|
|
20231108,114600,43219065,3160,3160,3170,3160,16
|
|
20231108,114500,43168495,3160,3160,3160,3160,20
|
|
20231108,114400,43105295,3160,3160,3160,3160,31
|
|
20231108,114300,43007335,3160,3165,3165,3160,2029
|
|
20231108,114200,36593585,3165,3165,3165,3165,21
|
|
20231108,114100,36527120,3165,3165,3165,3165,30
|
|
20231108,114000,36432170,3165,3165,3165,3165,29
|
|
20231108,113900,36340385,3165,3165,3165,3165,7
|
|
20231108,113800,36318230,3165,3165,3165,3165,29
|
|
20231108,113700,36226445,3165,3165,3170,3165,31
|
|
20231108,113600,36128300,3165,3165,3165,3165,21
|
|
20231108,113500,36061835,3165,3165,3165,3165,15
|
|
20231108,113400,36014360,3165,3165,3165,3165,28
|
|
20231108,113300,35925740,3165,3165,3165,3165,22
|
|
20231108,113200,35856110,3165,3170,3170,3165,29
|
|
20231108,113100,35764215,3170,3170,3170,3170,27
|
|
20231108,113000,35678625,3170,3175,3175,3170,750
|
|
20231108,112900,33297490,3175,3175,3175,3175,30
|
|
20231108,112800,33202240,3175,3175,3175,3175,14
|
|
20231108,112700,33157790,3175,3175,3175,3175,20
|
|
20231108,112600,33094290,3175,3175,3175,3175,30
|
|
20231108,112500,32999040,3175,3175,3175,3175,29
|
|
20231108,112400,32906965,3175,3175,3175,3175,20
|
|
20231108,112300,32843465,3175,3175,3175,3175,31
|
|
20231108,112200,32745040,3175,3180,3180,3175,15
|
|
20231108,112100,32697410,3175,3175,3175,3175,22
|
|
20231108,112000,32627560,3175,3175,3175,3175,28
|
|
20231108,111900,32538660,3175,3175,3175,3175,30
|
|
20231108,111800,32443410,3175,3175,3180,3175,32
|
|
20231108,111700,32341760,3175,3175,3175,3175,14
|
|
20231108,111600,32297310,3175,3175,3175,3175,28
|
|
20231108,111500,32208410,3175,3180,3180,3175,28
|
|
20231108,111400,32119485,3175,3175,3180,3175,35
|
|
20231108,111300,32008335,3175,3175,3175,3175,27
|
|
20231108,111200,31922610,3175,3175,3175,3175,24
|
|
20231108,111100,31846410,3175,3175,3175,3175,14
|
|
20231108,111000,31801960,3175,3175,3175,3175,29
|
|
20231108,110900,31709885,3175,3175,3175,3175,221
|
|
20231108,110800,31008210,3175,3175,3175,3175,31
|
|
20231108,110700,30909785,3175,3180,3180,3175,599
|
|
20231108,110600,29005110,3180,3180,3180,3180,8
|
|
20231108,110500,28979670,3180,3180,3180,3180,28
|
|
20231108,110400,28890630,3180,3180,3180,3180,31
|
|
20231108,110300,28792050,3180,3180,3180,3180,22
|
|
20231108,110200,28722090,3180,3180,3180,3180,28
|
|
20231108,110100,28633050,3180,3175,3180,3175,31
|
|
20231108,110000,28534590,3175,3175,3180,3175,30
|
|
20231108,105900,28439335,3185,3185,3185,3185,0
|
|
20231108,105800,28439335,3185,3185,3185,3185,0
|
|
20231108,105700,28439335,3185,3185,3185,3185,0
|
|
20231108,105600,28439335,3185,3185,3185,3185,0
|
|
20231108,105500,28439335,3185,3185,3185,3185,0
|
|
20231108,105400,28439335,3185,3185,3185,3185,0
|
|
20231108,105300,28439335,3185,3185,3185,3185,0
|
|
20231108,105200,28439335,3185,3185,3185,3185,0
|
|
20231108,105100,28439335,3185,3185,3185,3185,630
|
|
20231108,105000,26432785,3185,3185,3185,3185,0
|
|
20231108,104900,26432785,3185,3185,3185,3185,0
|
|
20231108,104800,26432785,3185,3185,3185,3185,0
|
|
20231108,104700,26432785,3185,3185,3185,3185,0
|
|
20231108,104600,26432785,3185,3185,3185,3185,0
|
|
20231108,104500,26432785,3185,3185,3185,3185,0
|
|
20231108,104400,26432785,3185,3185,3185,3185,0
|
|
20231108,104300,26432785,3185,3185,3185,3185,0
|
|
20231108,104200,26432785,3185,3185,3185,3185,0
|
|
20231108,104100,26432785,3185,3185,3185,3185,10
|
|
20231108,104000,26400935,3185,3185,3185,3185,0
|
|
20231108,103900,26400935,3185,3185,3185,3185,0
|
|
20231108,103800,26400935,3185,3185,3185,3185,0
|
|
20231108,103700,26400935,3185,3185,3185,3185,0
|
|
20231108,103600,26400935,3185,3185,3185,3185,1
|
|
20231108,103500,26397750,3180,3180,3180,3180,0
|
|
20231108,103400,26397750,3180,3180,3180,3180,0
|
|
20231108,103300,26397750,3180,3180,3180,3180,0
|
|
20231108,103200,26397750,3180,3180,3180,3180,0
|
|
20231108,103100,26397750,3180,3180,3180,3180,0
|
|
20231108,103000,26397750,3180,3180,3180,3180,0
|
|
20231108,102900,26397750,3180,3180,3180,3180,0
|
|
20231108,102800,26397750,3180,3185,3185,3180,1573
|
|
20231108,102700,21395560,3185,3185,3185,3185,0
|
|
20231108,102600,21395560,3185,3185,3185,3185,0
|
|
20231108,102500,21395560,3185,3185,3185,3185,10
|
|
20231108,102400,21363710,3185,3185,3185,3185,0
|
|
20231108,102300,21363710,3185,3185,3185,3185,0
|
|
20231108,102200,21363710,3185,3185,3185,3185,86
|
|
20231108,102100,21089800,3190,3190,3190,3190,0
|
|
20231108,102000,21089800,3190,3190,3190,3190,0
|
|
20231108,101900,21089800,3190,3190,3190,3190,0
|
|
20231108,101800,21089800,3190,3190,3190,3190,17
|
|
20231108,101700,21035570,3185,3185,3185,3185,150
|
|
20231108,101600,20557820,3185,3185,3185,3185,0
|
|
20231108,101500,20557820,3185,3185,3185,3185,180
|
|
20231108,101400,19984520,3185,3185,3185,3185,0
|
|
20231108,101300,19984520,3185,3185,3185,3185,1
|
|
20231108,101200,19981335,3185,3185,3185,3185,1
|
|
20231108,101100,19978150,3195,3195,3195,3195,15
|
|
20231108,101000,19930225,3195,3195,3195,3195,0
|
|
20231108,100900,19930225,3195,3195,3195,3195,0
|
|
20231108,100800,19930225,3195,3195,3195,3195,0
|
|
20231108,100700,19930225,3195,3195,3195,3195,0
|
|
20231108,100600,19930225,3195,3195,3195,3195,0
|
|
20231108,100500,19930225,3195,3195,3195,3195,0
|
|
20231108,100400,19930225,3195,3195,3195,3195,0
|
|
20231108,100300,19930225,3195,3195,3195,3195,0
|
|
20231108,100200,19930225,3195,3195,3195,3195,0
|
|
20231108,100100,19930225,3195,3195,3195,3195,0
|
|
20231108,100000,19930225,3195,3195,3195,3195,0
|
|
20231108,095900,19930225,3195,3195,3195,3195,0
|
|
20231108,095800,19930225,3195,3195,3195,3195,0
|
|
20231108,095700,19930225,3195,3195,3195,3195,0
|
|
20231108,095600,19930225,3195,3195,3195,3195,0
|
|
20231108,095500,19930225,3195,3190,3195,3190,2
|
|
20231108,095400,19923840,3195,3190,3195,3190,12
|
|
20231108,095300,19885510,3195,3195,3195,3195,0
|
|
20231108,095200,19885510,3195,3195,3195,3195,0
|
|
20231108,095100,19885510,3195,3195,3195,3195,0
|
|
20231108,095000,19885510,3195,3195,3195,3195,0
|
|
20231108,094900,19885510,3195,3195,3195,3195,0
|
|
20231108,094800,19885510,3195,3190,3195,3190,100
|
|
20231108,094700,19566020,3195,3195,3195,3195,0
|
|
20231108,094600,19566020,3195,3195,3195,3195,0
|
|
20231108,094500,19566020,3195,3195,3195,3195,0
|
|
20231108,094400,19566020,3195,3195,3195,3195,0
|
|
20231108,094300,19566020,3195,3195,3195,3195,0
|
|
20231108,094200,19566020,3195,3195,3195,3195,0
|
|
20231108,094100,19566020,3195,3195,3195,3195,0
|
|
20231108,094000,19566020,3195,3195,3195,3195,0
|
|
20231108,093900,19566020,3195,3195,3195,3195,0
|
|
20231108,093800,19566020,3195,3190,3195,3190,21
|
|
20231108,093700,19498935,3195,3195,3195,3195,0
|
|
20231108,093600,19498935,3195,3185,3195,3185,2
|
|
20231108,093500,19492555,3175,3175,3175,3175,0
|
|
20231108,093400,19492555,3175,3175,3175,3175,6
|
|
20231108,093300,19473505,3195,3195,3195,3195,0
|
|
20231108,093200,19473505,3195,3185,3195,3185,3
|
|
20231108,093100,19463930,3185,3175,3195,3175,8
|
|
20231108,093000,19438500,3175,3175,3175,3175,6
|
|
20231108,092900,19419450,3175,3175,3175,3175,4
|
|
20231108,092800,19406750,3175,3175,3175,3175,3
|
|
20231108,092700,19397225,3175,3175,3195,3175,7
|
|
20231108,092600,19374980,3175,3170,3175,3170,3
|
|
20231108,092500,19365460,3170,3170,3170,3170,6
|
|
20231108,092400,19346440,3170,3170,3170,3160,716
|
|
20231108,092300,17077460,3175,3185,3185,3175,2000
|
|
20231108,092200,10709910,3185,3190,3190,3185,250
|
|
20231108,092100,9913560,3190,3190,3190,3190,0
|
|
20231108,092000,9913560,3190,3190,3190,3190,0
|
|
20231108,091900,9913560,3190,3190,3190,3190,2
|
|
20231108,091800,9907180,3195,3195,3195,3195,0
|
|
20231108,091700,9907180,3195,3195,3195,3195,0
|
|
20231108,091600,9907180,3195,3195,3195,3195,0
|
|
20231108,091500,9907180,3195,3195,3195,3195,0
|
|
20231108,091400,9907180,3195,3195,3195,3195,1260
|
|
20231108,091300,5881480,3195,3195,3195,3195,0
|
|
20231108,091200,5881480,3195,3195,3195,3195,0
|
|
20231108,091100,5881480,3195,3195,3195,3195,0
|
|
20231108,091000,5881480,3195,3195,3195,3195,483
|
|
20231108,090900,4338295,3195,3195,3195,3195,0
|
|
20231108,090800,4338295,3195,3195,3195,3195,0
|
|
20231108,090700,4338295,3195,3195,3195,3195,0
|
|
20231108,090600,4338295,3195,3195,3195,3195,40
|
|
20231108,090500,4210495,3185,3185,3185,3185,19
|
|
20231108,090400,4149980,3185,3190,3190,3185,1047
|
|
20231108,090300,810285,3185,3185,3185,3185,189
|
|
20231108,090200,208320,3185,3185,3185,3185,0
|
|
20231108,090100,208320,3185,3185,3185,3185,3
|
|
20231108,090000,198765,3155,3155,3155,3155,63
|