667 lines
31 KiB
CSV
667 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,200400,100669970,3230,3230,3230,3230,1179
|
|
20231113,200300,100669970,3230,3230,3230,3230,0
|
|
20231113,200200,100669970,3230,3230,3230,3230,0
|
|
20231113,200100,100669970,3230,3230,3230,3230,0
|
|
20231113,200000,100669970,3230,3230,3230,3230,0
|
|
20231113,195900,100669970,3230,3230,3230,3230,0
|
|
20231113,195800,100669970,3230,3230,3230,3230,0
|
|
20231113,195700,100669970,3230,3230,3230,3230,0
|
|
20231113,195600,100669970,3230,3230,3230,3230,0
|
|
20231113,195500,100669970,3230,3230,3230,3230,0
|
|
20231113,195400,100669970,3230,3230,3230,3230,0
|
|
20231113,195300,100669970,3230,3230,3230,3230,0
|
|
20231113,195200,100669970,3230,3230,3230,3230,0
|
|
20231113,195100,100669970,3230,3230,3230,3230,0
|
|
20231113,195000,100669970,3230,3230,3230,3230,0
|
|
20231113,194900,100669970,3230,3230,3230,3230,0
|
|
20231113,194800,100669970,3230,3230,3230,3230,0
|
|
20231113,194700,100669970,3230,3230,3230,3230,0
|
|
20231113,194600,100669970,3230,3230,3230,3230,0
|
|
20231113,194500,100669970,3230,3230,3230,3230,0
|
|
20231113,194400,100669970,3230,3230,3230,3230,0
|
|
20231113,194300,100669970,3230,3230,3230,3230,0
|
|
20231113,194200,100669970,3230,3230,3230,3230,0
|
|
20231113,194100,100669970,3230,3230,3230,3230,0
|
|
20231113,194000,100669970,3230,3230,3230,3230,0
|
|
20231113,193900,100669970,3230,3230,3230,3230,0
|
|
20231113,193800,100669970,3230,3230,3230,3230,0
|
|
20231113,193700,100669970,3230,3230,3230,3230,0
|
|
20231113,193600,100669970,3230,3230,3230,3230,0
|
|
20231113,193500,100669970,3230,3230,3230,3230,0
|
|
20231113,193400,100669970,3230,3230,3230,3230,1179
|
|
20231113,193300,100669970,3230,3230,3230,3230,0
|
|
20231113,193200,100669970,3230,3230,3230,3230,0
|
|
20231113,193100,100669970,3230,3230,3230,3230,0
|
|
20231113,193000,100669970,3230,3230,3230,3230,0
|
|
20231113,192900,100669970,3230,3230,3230,3230,0
|
|
20231113,192800,100669970,3230,3230,3230,3230,0
|
|
20231113,192700,100669970,3230,3230,3230,3230,0
|
|
20231113,192600,100669970,3230,3230,3230,3230,0
|
|
20231113,192500,100669970,3230,3230,3230,3230,0
|
|
20231113,192400,100669970,3230,3230,3230,3230,0
|
|
20231113,192300,100669970,3230,3230,3230,3230,0
|
|
20231113,192200,100669970,3230,3230,3230,3230,0
|
|
20231113,192100,100669970,3230,3230,3230,3230,0
|
|
20231113,192000,100669970,3230,3230,3230,3230,0
|
|
20231113,191900,100669970,3230,3230,3230,3230,0
|
|
20231113,191800,100669970,3230,3230,3230,3230,0
|
|
20231113,191700,100669970,3230,3230,3230,3230,0
|
|
20231113,191600,100669970,3230,3230,3230,3230,0
|
|
20231113,191500,100669970,3230,3230,3230,3230,0
|
|
20231113,191400,100669970,3230,3230,3230,3230,0
|
|
20231113,191300,100669970,3230,3230,3230,3230,0
|
|
20231113,191200,100669970,3230,3230,3230,3230,0
|
|
20231113,191100,100669970,3230,3230,3230,3230,0
|
|
20231113,191000,100669970,3230,3230,3230,3230,0
|
|
20231113,190900,100669970,3230,3230,3230,3230,0
|
|
20231113,190800,100669970,3230,3230,3230,3230,0
|
|
20231113,190700,100669970,3230,3230,3230,3230,0
|
|
20231113,190600,100669970,3230,3230,3230,3230,0
|
|
20231113,190500,100669970,3230,3230,3230,3230,0
|
|
20231113,190400,100669970,3230,3230,3230,3230,1179
|
|
20231113,190300,100669970,3230,3230,3230,3230,0
|
|
20231113,190200,100669970,3230,3230,3230,3230,0
|
|
20231113,190100,100669970,3230,3230,3230,3230,0
|
|
20231113,190000,100669970,3230,3230,3230,3230,0
|
|
20231113,185900,100669970,3230,3230,3230,3230,0
|
|
20231113,185800,100669970,3230,3230,3230,3230,0
|
|
20231113,185700,100669970,3230,3230,3230,3230,0
|
|
20231113,185600,100669970,3230,3230,3230,3230,0
|
|
20231113,185500,100669970,3230,3230,3230,3230,0
|
|
20231113,185400,100669970,3230,3230,3230,3230,0
|
|
20231113,185300,100669970,3230,3230,3230,3230,0
|
|
20231113,185200,100669970,3230,3230,3230,3230,0
|
|
20231113,185100,100669970,3230,3230,3230,3230,0
|
|
20231113,185000,100669970,3230,3230,3230,3230,0
|
|
20231113,184900,100669970,3230,3230,3230,3230,0
|
|
20231113,184800,100669970,3230,3230,3230,3230,0
|
|
20231113,184700,100669970,3230,3230,3230,3230,0
|
|
20231113,184600,100669970,3230,3230,3230,3230,0
|
|
20231113,184500,100669970,3230,3230,3230,3230,0
|
|
20231113,184400,100669970,3230,3230,3230,3230,0
|
|
20231113,184300,100669970,3230,3230,3230,3230,0
|
|
20231113,184200,100669970,3230,3230,3230,3230,0
|
|
20231113,184100,100669970,3230,3230,3230,3230,0
|
|
20231113,184000,100669970,3230,3230,3230,3230,0
|
|
20231113,183900,100669970,3230,3230,3230,3230,0
|
|
20231113,183800,100669970,3230,3230,3230,3230,0
|
|
20231113,183700,100669970,3230,3230,3230,3230,0
|
|
20231113,183600,100669970,3230,3230,3230,3230,0
|
|
20231113,183500,100669970,3230,3230,3230,3230,0
|
|
20231113,183400,100669970,3230,3230,3230,3230,1179
|
|
20231113,183300,100669970,3230,3230,3230,3230,0
|
|
20231113,183200,100669970,3230,3230,3230,3230,0
|
|
20231113,183100,100669970,3230,3230,3230,3230,0
|
|
20231113,183000,100669970,3230,3230,3230,3230,0
|
|
20231113,182900,100669970,3230,3230,3230,3230,0
|
|
20231113,182800,100669970,3230,3230,3230,3230,0
|
|
20231113,182700,100669970,3230,3230,3230,3230,0
|
|
20231113,182600,100669970,3230,3230,3230,3230,0
|
|
20231113,182500,100669970,3230,3230,3230,3230,0
|
|
20231113,182400,100669970,3230,3230,3230,3230,0
|
|
20231113,182300,100669970,3230,3230,3230,3230,0
|
|
20231113,182200,100669970,3230,3230,3230,3230,0
|
|
20231113,182100,100669970,3230,3230,3230,3230,0
|
|
20231113,182000,100669970,3230,3230,3230,3230,0
|
|
20231113,181900,100669970,3230,3230,3230,3230,0
|
|
20231113,181800,100669970,3230,3230,3230,3230,0
|
|
20231113,181700,100669970,3230,3230,3230,3230,0
|
|
20231113,181600,100669970,3230,3230,3230,3230,0
|
|
20231113,181500,100669970,3230,3230,3230,3230,0
|
|
20231113,181400,100669970,3230,3230,3230,3230,0
|
|
20231113,181300,100669970,3230,3230,3230,3230,0
|
|
20231113,181200,100669970,3230,3230,3230,3230,0
|
|
20231113,181100,100669970,3230,3230,3230,3230,0
|
|
20231113,181000,100669970,3230,3230,3230,3230,0
|
|
20231113,180900,100669970,3230,3230,3230,3230,0
|
|
20231113,180800,100669970,3230,3230,3230,3230,0
|
|
20231113,180700,100669970,3230,3230,3230,3230,0
|
|
20231113,180600,100669970,3230,3230,3230,3230,0
|
|
20231113,180500,100669970,3230,3230,3230,3230,0
|
|
20231113,180400,100669970,3230,3230,3230,3230,1179
|
|
20231113,180300,100669970,3230,3230,3230,3230,0
|
|
20231113,180200,100669970,3230,3230,3230,3230,0
|
|
20231113,180100,100669970,3230,3230,3230,3230,0
|
|
20231113,180000,100669970,3230,3230,3230,3230,0
|
|
20231113,175900,100669970,3230,3230,3230,3230,0
|
|
20231113,175800,100669970,3230,3230,3230,3230,0
|
|
20231113,175700,100669970,3230,3230,3230,3230,0
|
|
20231113,175600,100669970,3230,3230,3230,3230,0
|
|
20231113,175500,100669970,3230,3230,3230,3230,0
|
|
20231113,175400,100669970,3230,3230,3230,3230,0
|
|
20231113,175300,100669970,3230,3230,3230,3230,0
|
|
20231113,175200,100669970,3230,3230,3230,3230,0
|
|
20231113,175100,100669970,3230,3230,3230,3230,0
|
|
20231113,175000,100669970,3230,3230,3230,3230,0
|
|
20231113,174900,100669970,3230,3230,3230,3230,0
|
|
20231113,174800,100669970,3230,3230,3230,3230,0
|
|
20231113,174700,100669970,3230,3230,3230,3230,0
|
|
20231113,174600,100669970,3230,3230,3230,3230,0
|
|
20231113,174500,100669970,3230,3230,3230,3230,0
|
|
20231113,174400,100669970,3230,3230,3230,3230,0
|
|
20231113,174300,100669970,3230,3230,3230,3230,0
|
|
20231113,174200,100669970,3230,3230,3230,3230,0
|
|
20231113,174100,100669970,3230,3230,3230,3230,0
|
|
20231113,174000,100669970,3230,3230,3230,3230,0
|
|
20231113,173900,100669970,3230,3230,3230,3230,0
|
|
20231113,173800,100669970,3230,3230,3230,3230,0
|
|
20231113,173700,100669970,3230,3230,3230,3230,0
|
|
20231113,173600,100669970,3230,3230,3230,3230,0
|
|
20231113,173500,100669970,3230,3230,3230,3230,0
|
|
20231113,173400,100669970,3230,3230,3230,3230,1179
|
|
20231113,173300,100669970,3230,3230,3230,3230,0
|
|
20231113,173200,100669970,3230,3230,3230,3230,0
|
|
20231113,173100,100669970,3230,3230,3230,3230,0
|
|
20231113,173000,100669970,3230,3230,3230,3230,0
|
|
20231113,172900,100669970,3230,3230,3230,3230,0
|
|
20231113,172800,100669970,3230,3230,3230,3230,0
|
|
20231113,172700,100669970,3230,3230,3230,3230,0
|
|
20231113,172600,100669970,3230,3230,3230,3230,0
|
|
20231113,172500,100669970,3230,3230,3230,3230,0
|
|
20231113,172400,100669970,3230,3230,3230,3230,0
|
|
20231113,172300,100669970,3230,3230,3230,3230,0
|
|
20231113,172200,100669970,3230,3230,3230,3230,0
|
|
20231113,172100,100669970,3230,3230,3230,3230,0
|
|
20231113,172000,100669970,3230,3230,3230,3230,0
|
|
20231113,171900,100669970,3230,3230,3230,3230,0
|
|
20231113,171800,100669970,3230,3230,3230,3230,0
|
|
20231113,171700,100669970,3230,3230,3230,3230,0
|
|
20231113,171600,100669970,3230,3230,3230,3230,0
|
|
20231113,171500,100669970,3230,3230,3230,3230,0
|
|
20231113,171400,100669970,3230,3230,3230,3230,0
|
|
20231113,171300,100669970,3230,3230,3230,3230,0
|
|
20231113,171200,100669970,3230,3230,3230,3230,0
|
|
20231113,171100,100669970,3230,3230,3230,3230,0
|
|
20231113,171000,100669970,3230,3230,3230,3230,0
|
|
20231113,170900,100669970,3230,3230,3230,3230,0
|
|
20231113,170800,100669970,3230,3230,3230,3230,0
|
|
20231113,170700,100669970,3230,3230,3230,3230,0
|
|
20231113,170600,100669970,3230,3230,3230,3230,0
|
|
20231113,170500,100669970,3230,3230,3230,3230,0
|
|
20231113,170400,100669970,3230,3230,3230,3230,1179
|
|
20231113,170300,100669970,3230,3230,3230,3230,0
|
|
20231113,170200,100669970,3230,3230,3230,3230,0
|
|
20231113,170100,100669970,3230,3230,3230,3230,0
|
|
20231113,170000,100669970,3230,3230,3230,3230,0
|
|
20231113,165900,100669970,3230,3230,3230,3230,0
|
|
20231113,165800,100669970,3230,3230,3230,3230,0
|
|
20231113,165700,100669970,3230,3230,3230,3230,0
|
|
20231113,165600,100669970,3230,3230,3230,3230,0
|
|
20231113,165500,100669970,3230,3230,3230,3230,0
|
|
20231113,165400,100669970,3230,3230,3230,3230,0
|
|
20231113,165300,100669970,3230,3230,3230,3230,0
|
|
20231113,165200,100669970,3230,3230,3230,3230,0
|
|
20231113,165100,100669970,3230,3230,3230,3230,0
|
|
20231113,165000,100669970,3230,3230,3230,3230,0
|
|
20231113,164900,100669970,3230,3230,3230,3230,0
|
|
20231113,164800,100669970,3230,3230,3230,3230,0
|
|
20231113,164700,100669970,3230,3230,3230,3230,0
|
|
20231113,164600,100669970,3230,3230,3230,3230,0
|
|
20231113,164500,100669970,3230,3230,3230,3230,0
|
|
20231113,164400,100669970,3230,3230,3230,3230,0
|
|
20231113,164300,100669970,3230,3230,3230,3230,0
|
|
20231113,164200,100669970,3230,3230,3230,3230,0
|
|
20231113,164100,100669970,3230,3230,3230,3230,0
|
|
20231113,164000,100669970,3230,3230,3230,3230,0
|
|
20231113,163900,100669970,3230,3230,3230,3230,0
|
|
20231113,163800,100669970,3230,3230,3230,3230,0
|
|
20231113,163700,100669970,3230,3230,3230,3230,0
|
|
20231113,163600,100669970,3230,3230,3230,3230,0
|
|
20231113,163500,100669970,3230,3230,3230,3230,0
|
|
20231113,163400,100669970,3230,3230,3230,3230,1179
|
|
20231113,163300,100669970,3230,3230,3230,3230,0
|
|
20231113,163200,100669970,3230,3230,3230,3230,0
|
|
20231113,163100,100669970,3230,3230,3230,3230,0
|
|
20231113,163000,100669970,3230,3230,3230,3230,0
|
|
20231113,162900,100669970,3230,3230,3230,3230,0
|
|
20231113,162800,100669970,3230,3230,3230,3230,0
|
|
20231113,162700,100669970,3230,3230,3230,3230,0
|
|
20231113,162600,100669970,3230,3230,3230,3230,0
|
|
20231113,162500,100669970,3230,3230,3230,3230,0
|
|
20231113,162400,100669970,3230,3230,3230,3230,0
|
|
20231113,162300,100669970,3230,3230,3230,3230,0
|
|
20231113,162200,100669970,3230,3230,3230,3230,0
|
|
20231113,162100,100669970,3230,3230,3230,3230,0
|
|
20231113,162000,100669970,3230,3230,3230,3230,0
|
|
20231113,161900,100669970,3230,3230,3230,3230,0
|
|
20231113,161800,100669970,3230,3230,3230,3230,0
|
|
20231113,161700,100669970,3230,3230,3230,3230,0
|
|
20231113,161600,100669970,3230,3230,3230,3230,0
|
|
20231113,161500,100669970,3230,3230,3230,3230,0
|
|
20231113,161400,100669970,3230,3230,3230,3230,0
|
|
20231113,161300,100669970,3230,3230,3230,3230,0
|
|
20231113,161200,100669970,3230,3230,3230,3230,0
|
|
20231113,161100,100669970,3230,3230,3230,3230,0
|
|
20231113,161000,100669970,3230,3230,3230,3230,0
|
|
20231113,160900,100669970,3230,3230,3230,3230,0
|
|
20231113,160800,100669970,3230,3230,3230,3230,0
|
|
20231113,160700,100669970,3230,3230,3230,3230,0
|
|
20231113,160600,100669970,3230,3230,3230,3230,0
|
|
20231113,160500,100669970,3230,3230,3230,3230,0
|
|
20231113,160400,100669970,3230,3230,3230,3230,1179
|
|
20231113,160300,100669970,3230,3230,3230,3230,0
|
|
20231113,160200,100669970,3230,3230,3230,3230,0
|
|
20231113,160100,100669970,3230,3230,3230,3230,0
|
|
20231113,160000,100669970,3230,3230,3230,3230,0
|
|
20231113,155900,100669970,3230,3230,3230,3230,0
|
|
20231113,155800,100669970,3230,3230,3230,3230,0
|
|
20231113,155700,100669970,3230,3230,3230,3230,0
|
|
20231113,155600,100669970,3230,3230,3230,3230,0
|
|
20231113,155500,100669970,3230,3230,3230,3230,0
|
|
20231113,155400,100669970,3230,3230,3230,3230,0
|
|
20231113,155300,100669970,3230,3230,3230,3230,0
|
|
20231113,155200,100669970,3230,3230,3230,3230,0
|
|
20231113,155100,100669970,3230,3230,3230,3230,0
|
|
20231113,155000,100669970,3230,3230,3230,3230,0
|
|
20231113,154900,100669970,3230,3230,3230,3230,0
|
|
20231113,154800,100669970,3230,3230,3230,3230,0
|
|
20231113,154700,100669970,3230,3230,3230,3230,0
|
|
20231113,154600,100669970,3230,3230,3230,3230,0
|
|
20231113,154500,100669970,3230,3230,3230,3230,0
|
|
20231113,154400,100669970,3230,3230,3230,3230,0
|
|
20231113,154300,100669970,3230,3230,3230,3230,0
|
|
20231113,154200,100669970,3230,3230,3230,3230,0
|
|
20231113,154100,100669970,3230,3230,3230,3230,0
|
|
20231113,154000,100669970,3230,3230,3230,3230,0
|
|
20231113,153900,100669970,3230,3230,3230,3230,0
|
|
20231113,153800,100669970,3230,3230,3230,3230,0
|
|
20231113,153700,100669970,3230,3230,3230,3230,0
|
|
20231113,153600,100669970,3230,3230,3230,3230,0
|
|
20231113,153500,100669970,3230,3230,3230,3230,0
|
|
20231113,153400,100669970,3230,3230,3230,3230,1179
|
|
20231113,153300,100669970,3230,3230,3230,3230,0
|
|
20231113,153200,100669970,3230,3230,3230,3230,0
|
|
20231113,153100,100669970,3230,3230,3230,3230,0
|
|
20231113,153000,100669970,3230,3230,3230,3230,1179
|
|
20231113,152900,96861800,3215,3215,3215,3215,0
|
|
20231113,152800,96861800,3215,3215,3215,3215,0
|
|
20231113,152700,96861800,3215,3215,3215,3215,0
|
|
20231113,152600,96861800,3215,3215,3215,3215,0
|
|
20231113,152500,96861800,3215,3215,3215,3215,0
|
|
20231113,152400,96861800,3215,3215,3215,3215,0
|
|
20231113,152300,96861800,3215,3215,3215,3215,0
|
|
20231113,152200,96861800,3215,3215,3215,3215,0
|
|
20231113,152100,96861800,3215,3215,3215,3215,0
|
|
20231113,152000,96861800,3215,3215,3215,3215,0
|
|
20231113,151900,96861800,3215,3190,3215,3190,680
|
|
20231113,151800,94691435,3185,3190,3190,3185,13
|
|
20231113,151700,94650020,3190,3190,3190,3190,5
|
|
20231113,151600,94634070,3190,3185,3190,3185,8
|
|
20231113,151500,94608560,3190,3190,3190,3185,10
|
|
20231113,151400,94576695,3190,3190,3190,3190,8
|
|
20231113,151300,94551175,3190,3190,3190,3190,5
|
|
20231113,151200,94535225,3190,3190,3190,3190,4
|
|
20231113,151100,94522465,3190,3190,3190,3185,32
|
|
20231113,151000,94420475,3190,3190,3190,3190,5
|
|
20231113,150900,94404525,3190,3190,3190,3190,8
|
|
20231113,150800,94379005,3190,3190,3190,3180,7
|
|
20231113,150700,94356705,3190,3190,3190,3190,5
|
|
20231113,150600,94340755,3190,3190,3190,3190,1
|
|
20231113,150500,94337565,3190,3190,3190,3190,10
|
|
20231113,150400,94305665,3190,3190,3190,3190,7
|
|
20231113,150300,94283335,3190,3190,3190,3190,6
|
|
20231113,150200,94264195,3190,3190,3190,3190,6
|
|
20231113,150100,94245055,3190,3190,3190,3180,78
|
|
20231113,150000,93996470,3185,3190,3190,3185,6
|
|
20231113,145900,93977350,3190,3185,3190,3185,63
|
|
20231113,145800,93776680,3190,3190,3190,3180,7
|
|
20231113,145700,93754370,3190,3190,3190,3185,14
|
|
20231113,145600,93709765,3190,3190,3190,3190,15
|
|
20231113,145500,93661915,3190,3190,3190,3190,6
|
|
20231113,145400,93642775,3190,3190,3190,3190,1
|
|
20231113,145300,93639585,3190,3190,3190,3190,3
|
|
20231113,145200,93630015,3190,3190,3190,3190,2
|
|
20231113,145100,93623635,3185,3185,3185,3165,2002
|
|
20231113,145000,87277390,3180,3180,3185,3180,9
|
|
20231113,144900,87248755,3190,3180,3190,3180,2
|
|
20231113,144800,87242385,3175,3190,3190,3175,2717
|
|
20231113,144700,78611140,3190,3190,3190,3190,5
|
|
20231113,144600,78595190,3190,3190,3190,3190,4
|
|
20231113,144500,78582430,3190,3190,3190,3190,8
|
|
20231113,144400,78556910,3185,3190,3190,3185,3
|
|
20231113,144300,78547345,3190,3190,3190,3190,8
|
|
20231113,144200,78521825,3190,3190,3190,3190,2
|
|
20231113,144100,78515445,3190,3190,3190,3190,9
|
|
20231113,144000,78486735,3190,3190,3190,3190,7
|
|
20231113,143900,78464405,3190,3190,3190,3190,1
|
|
20231113,143800,78461215,3190,3190,3190,3180,7
|
|
20231113,143700,78438895,3190,3185,3190,3185,4
|
|
20231113,143600,78426145,3185,3190,3190,3185,6
|
|
20231113,143500,78407020,3190,3190,3190,3190,3
|
|
20231113,143400,78397450,3185,3190,3190,3185,9
|
|
20231113,143300,78368755,3185,3190,3190,3185,5
|
|
20231113,143200,78352825,3185,3190,3190,3185,5
|
|
20231113,143100,78336885,3190,3185,3190,3185,1147
|
|
20231113,143000,74683670,3190,3190,3190,3190,9
|
|
20231113,142900,74654960,3190,3185,3190,3185,75
|
|
20231113,142800,74416070,3190,3195,3195,3190,264
|
|
20231113,142700,73573890,3195,3195,3195,3195,103
|
|
20231113,142600,73244805,3195,3195,3195,3195,8
|
|
20231113,142500,73219245,3195,3195,3195,3195,27
|
|
20231113,142400,73132980,3195,3190,3195,3190,105
|
|
20231113,142300,72797750,3195,3195,3195,3195,10
|
|
20231113,142200,72765800,3195,3195,3195,3195,2
|
|
20231113,142100,72759410,3195,3195,3195,3195,9
|
|
20231113,142000,72730655,3195,3195,3195,3195,2
|
|
20231113,141900,72724265,3195,3195,3195,3195,7
|
|
20231113,141800,72701900,3195,3195,3195,3195,2
|
|
20231113,141700,72695510,3195,3195,3195,3195,10
|
|
20231113,141600,72663560,3195,3195,3195,3195,6
|
|
20231113,141500,72644390,3195,3195,3195,3195,3
|
|
20231113,141400,72634805,3195,3195,3195,3195,7
|
|
20231113,141300,72612440,3195,3195,3195,3195,6
|
|
20231113,141200,72593270,3195,3195,3195,3195,7
|
|
20231113,141100,72570905,3195,3195,3195,3195,4
|
|
20231113,141000,72558125,3195,3195,3195,3195,4
|
|
20231113,140900,72545345,3195,3195,3195,3195,7
|
|
20231113,140800,72522980,3195,3195,3195,3195,3
|
|
20231113,140700,72513395,3195,3195,3195,3195,8
|
|
20231113,140600,72487835,3195,3195,3195,3195,107
|
|
20231113,140500,72145970,3195,3195,3195,3195,53
|
|
20231113,140400,71976635,3195,3195,3195,3190,15
|
|
20231113,140300,71928745,3195,3195,3195,3195,53
|
|
20231113,140200,71759410,3195,3195,3195,3195,7
|
|
20231113,140100,71737045,3195,3200,3200,3195,190
|
|
20231113,140000,71129990,3200,3200,3200,3200,10
|
|
20231113,135900,71097990,3200,3195,3200,3195,54
|
|
20231113,135800,70925410,3200,3200,3200,3200,3
|
|
20231113,135700,70915810,3200,3200,3200,3200,7
|
|
20231113,135600,70893410,3200,3200,3200,3200,5
|
|
20231113,135500,70877410,3200,3200,3200,3200,5
|
|
20231113,135400,70861410,3200,3200,3200,3200,14
|
|
20231113,135300,70816610,3200,3200,3200,3200,2
|
|
20231113,135200,70810210,3200,3200,3200,3200,5
|
|
20231113,135100,70794210,3200,3200,3200,3200,2
|
|
20231113,135000,70787810,3200,3200,3200,3200,10
|
|
20231113,134900,70755810,3200,3200,3200,3200,9
|
|
20231113,134800,70727010,3200,3200,3200,3200,4
|
|
20231113,134700,70714210,3200,3200,3200,3200,26
|
|
20231113,134600,70631010,3200,3200,3200,3200,4
|
|
20231113,134500,70618210,3200,3200,3200,3200,1
|
|
20231113,134400,70615010,3200,3200,3200,3200,5
|
|
20231113,134300,70599010,3200,3200,3200,3200,13
|
|
20231113,134200,70557410,3200,3200,3200,3200,1
|
|
20231113,134100,70554210,3200,3200,3200,3200,6
|
|
20231113,134000,70535010,3200,3200,3200,3200,6
|
|
20231113,133900,70515810,3200,3200,3200,3200,29
|
|
20231113,133800,70423010,3200,3200,3200,3200,7
|
|
20231113,133700,70400610,3200,3200,3200,3200,9
|
|
20231113,133600,70371810,3200,3200,3200,3200,3
|
|
20231113,133500,70362210,3200,3200,3200,3200,4
|
|
20231113,133400,70349410,3200,3200,3200,3200,3
|
|
20231113,133300,70339810,3200,3200,3200,3200,8
|
|
20231113,133200,70314210,3200,3200,3200,3200,9
|
|
20231113,133100,70285410,3200,3200,3200,3200,1
|
|
20231113,133000,70282210,3200,3200,3200,3200,25
|
|
20231113,132900,70202210,3200,3200,3200,3200,4
|
|
20231113,132800,70189410,3200,3200,3200,3200,5
|
|
20231113,132700,70173410,3200,3200,3200,3200,1
|
|
20231113,132600,70170210,3200,3200,3200,3200,15
|
|
20231113,132500,70122210,3200,3200,3200,3200,3
|
|
20231113,132400,70112610,3200,3200,3200,3200,6
|
|
20231113,132300,70093410,3200,3200,3200,3200,4
|
|
20231113,132200,70080610,3200,3200,3200,3200,2
|
|
20231113,132100,70074210,3200,3200,3200,3200,10
|
|
20231113,132000,70042210,3200,3200,3200,3200,6
|
|
20231113,131900,70023010,3200,3200,3200,3200,5
|
|
20231113,131800,70007010,3200,3195,3200,3195,42
|
|
20231113,131700,69872805,3200,3200,3200,3200,5
|
|
20231113,131600,69856805,3200,3200,3200,3200,5
|
|
20231113,131500,69840805,3200,3200,3200,3200,12
|
|
20231113,131400,69802405,3200,3200,3200,3200,3
|
|
20231113,131300,69792805,3200,3200,3200,3200,18
|
|
20231113,131200,69735205,3200,3200,3200,3200,1
|
|
20231113,131100,69732005,3200,3200,3200,3200,4
|
|
20231113,131000,69719205,3200,3200,3200,3200,10
|
|
20231113,130900,69687205,3200,3200,3200,3200,5
|
|
20231113,130800,69671205,3200,3200,3200,3200,5
|
|
20231113,130700,69655205,3200,3200,3200,3200,2
|
|
20231113,130600,69648805,3200,3200,3200,3200,11
|
|
20231113,130500,69613605,3200,3200,3200,3200,1
|
|
20231113,130400,69610405,3200,3200,3200,3200,10
|
|
20231113,130300,69578405,3200,3200,3200,3200,6
|
|
20231113,130200,69559205,3200,3200,3200,3200,5
|
|
20231113,130100,69543205,3200,3200,3200,3200,2
|
|
20231113,130000,69536805,3200,3200,3200,3200,3
|
|
20231113,125900,69527205,3200,3200,3200,3200,20
|
|
20231113,125800,69463205,3200,3200,3200,3200,0
|
|
20231113,125700,69463205,3200,3200,3200,3200,4
|
|
20231113,125600,69450405,3200,3200,3200,3200,8
|
|
20231113,125500,69424805,3200,3200,3200,3200,5
|
|
20231113,125400,69408805,3200,3200,3200,3200,2
|
|
20231113,125300,69402405,3200,3200,3200,3200,23
|
|
20231113,125200,69328805,3200,3200,3200,3200,7
|
|
20231113,125100,69306405,3200,3200,3200,3200,6
|
|
20231113,125000,69287205,3200,3200,3200,3200,1
|
|
20231113,124900,69284005,3200,3200,3200,3200,6
|
|
20231113,124800,69264805,3200,3200,3200,3200,12
|
|
20231113,124700,69226405,3200,3200,3200,3200,0
|
|
20231113,124600,69226405,3200,3200,3200,3200,9
|
|
20231113,124500,69197605,3200,3200,3200,3200,3
|
|
20231113,124400,69188005,3200,3200,3200,3200,5
|
|
20231113,124300,69172005,3200,3200,3200,3200,1
|
|
20231113,124200,69168805,3200,3200,3200,3200,16
|
|
20231113,124100,69117605,3200,3200,3200,3200,3
|
|
20231113,124000,69108005,3200,3200,3200,3200,2
|
|
20231113,123900,69101605,3200,3200,3200,3200,6
|
|
20231113,123800,69082405,3200,3200,3200,3200,4
|
|
20231113,123700,69069605,3200,3200,3200,3200,11
|
|
20231113,123600,69034405,3200,3200,3200,3200,1
|
|
20231113,123500,69031205,3200,3200,3200,3200,8
|
|
20231113,123400,69005605,3200,3200,3200,3200,2
|
|
20231113,123300,68999205,3200,3200,3200,3200,7
|
|
20231113,123200,68976805,3200,3200,3200,3200,5
|
|
20231113,123100,68960805,3200,3200,3200,3195,49
|
|
20231113,123000,68804200,3200,3200,3200,3200,3
|
|
20231113,122900,68794600,3200,3200,3200,3200,6
|
|
20231113,122800,68775400,3200,3200,3200,3200,5
|
|
20231113,122700,68759400,3200,3200,3200,3200,3
|
|
20231113,122600,68749800,3200,3200,3200,3200,5
|
|
20231113,122500,68733800,3200,3200,3200,3200,11
|
|
20231113,122400,68698600,3200,3200,3200,3200,6
|
|
20231113,122300,68679400,3200,3200,3200,3200,2
|
|
20231113,122200,68673000,3200,3200,3200,3200,8
|
|
20231113,122100,68647400,3200,3200,3200,3200,1
|
|
20231113,122000,68644200,3200,3200,3200,3200,12
|
|
20231113,121900,68605800,3200,3200,3200,3200,3
|
|
20231113,121800,68596200,3200,3200,3200,3200,12
|
|
20231113,121700,68557800,3200,3200,3200,3200,3
|
|
20231113,121600,68548200,3200,3200,3200,3200,2
|
|
20231113,121500,68541800,3200,3200,3200,3200,9
|
|
20231113,121400,68513000,3200,3200,3200,3200,19
|
|
20231113,121300,68452200,3200,3200,3200,3200,4
|
|
20231113,121200,68439400,3200,3200,3200,3200,6
|
|
20231113,121100,68420200,3200,3200,3200,3200,5
|
|
20231113,121000,68404200,3200,3200,3200,3200,1
|
|
20231113,120900,68401000,3200,3200,3200,3200,12
|
|
20231113,120800,68362600,3200,3200,3200,3200,7
|
|
20231113,120700,68340200,3200,3200,3200,3200,2
|
|
20231113,120600,68333800,3200,3215,3215,3200,710
|
|
20231113,120500,66061630,3215,3215,3215,3215,8
|
|
20231113,120400,66035910,3215,3215,3215,3215,4
|
|
20231113,120300,66023050,3215,3215,3215,3215,1
|
|
20231113,120200,66019835,3215,3210,3215,3210,3
|
|
20231113,120100,66010195,3210,3210,3210,3210,6
|
|
20231113,120000,65990935,3210,3210,3210,3210,2
|
|
20231113,115900,65984515,3205,3215,3215,3205,1015
|
|
20231113,115800,62721375,3215,3215,3215,3215,6
|
|
20231113,115700,62702085,3210,3210,3210,3210,3
|
|
20231113,115600,62692455,3210,3210,3210,3210,2
|
|
20231113,115500,62686035,3200,3200,3200,3200,6
|
|
20231113,115400,62666835,3200,3200,3200,3200,3
|
|
20231113,115300,62657235,3200,3200,3200,3200,5
|
|
20231113,115200,62641235,3200,3200,3200,3200,7
|
|
20231113,115100,62618835,3200,3200,3200,3200,10
|
|
20231113,115000,62586835,3200,3200,3200,3200,3
|
|
20231113,114900,62577235,3200,3200,3200,3200,4
|
|
20231113,114800,62564435,3200,3200,3200,3200,5
|
|
20231113,114700,62548435,3200,3200,3200,3200,9
|
|
20231113,114600,62519635,3200,3200,3200,3200,5
|
|
20231113,114500,62503635,3200,3200,3200,3200,3
|
|
20231113,114400,62494035,3200,3200,3200,3200,8
|
|
20231113,114300,62468435,3200,3200,3200,3200,2
|
|
20231113,114200,62462035,3200,3200,3200,3200,5
|
|
20231113,114100,62446035,3200,3200,3200,3200,13
|
|
20231113,114000,62404435,3200,3200,3200,3200,660
|
|
20231113,113900,60292435,3200,3215,3215,3200,753
|
|
20231113,113800,57882760,3215,3210,3215,3210,2
|
|
20231113,113700,57876335,3210,3200,3210,3200,796
|
|
20231113,113600,55327745,3200,3210,3215,3200,690
|
|
20231113,113500,53119645,3215,3210,3215,3210,8
|
|
20231113,113400,53093935,3210,3200,3210,3200,4
|
|
20231113,113300,53081125,3200,3200,3200,3200,4
|
|
20231113,113200,53068325,3200,3200,3200,3200,4
|
|
20231113,113100,53055525,3200,3200,3200,3200,8
|
|
20231113,113000,53029925,3200,3200,3200,3200,10
|
|
20231113,112900,52997925,3200,3200,3200,3200,3
|
|
20231113,112800,52988325,3200,3200,3200,3200,2
|
|
20231113,112700,52981925,3200,3200,3200,3200,8
|
|
20231113,112600,52956325,3205,3195,3205,3195,218
|
|
20231113,112500,52259805,3205,3205,3205,3205,7
|
|
20231113,112400,52237370,3210,3215,3215,3210,22
|
|
20231113,112300,52166705,3215,3215,3215,3215,2
|
|
20231113,112200,52160275,3215,3215,3215,3215,5
|
|
20231113,112100,52144200,3215,3215,3215,3215,7
|
|
20231113,112000,52121695,3215,3215,3215,3215,2
|
|
20231113,111900,52115265,3215,3210,3215,3210,3
|
|
20231113,111800,52105630,3210,3210,3210,3210,2
|
|
20231113,111700,52099210,3200,3200,3200,3200,15
|
|
20231113,111600,52051210,3200,3200,3200,3200,2
|
|
20231113,111500,52044810,3200,3200,3200,3200,3
|
|
20231113,111400,52035210,3200,3200,3200,3200,6
|
|
20231113,111300,52016010,3200,3200,3200,3200,11
|
|
20231113,111200,51980810,3200,3205,3205,3200,4
|
|
20231113,111100,51968000,3205,3205,3205,3205,1
|
|
20231113,111000,51964795,3200,3200,3200,3200,6
|
|
20231113,110900,51945595,3200,3215,3215,3200,699
|
|
20231113,110800,49708690,3210,3205,3210,3205,2
|
|
20231113,110700,49702275,3215,3200,3215,3200,628
|
|
20231113,110600,47692635,3200,3200,3200,3200,3
|
|
20231113,110500,47683035,3195,3215,3215,3195,700
|
|
20231113,110400,45446300,3215,3215,3215,3215,9
|
|
20231113,110300,45417365,3215,3215,3215,3215,3
|
|
20231113,110200,45407720,3215,3215,3215,3215,1
|
|
20231113,110100,45404505,3215,3215,3215,3215,3
|
|
20231113,110000,45394860,3215,3200,3215,3200,5
|
|
20231113,105900,45378830,3200,3200,3210,3200,4
|
|
20231113,105800,45366010,3180,3195,3205,3180,779
|
|
20231113,105700,42877960,3195,3210,3210,3185,2013
|
|
20231113,105600,36454295,3210,3210,3210,3210,4
|
|
20231113,105500,36441455,3210,3210,3210,3210,14
|
|
20231113,105400,36396515,3210,3210,3210,3210,4
|
|
20231113,105300,36383675,3210,3210,3210,3210,7
|
|
20231113,105200,36361205,3205,3210,3210,3205,7
|
|
20231113,105100,36338760,3210,3210,3210,3210,5
|
|
20231113,105000,36322710,3210,3210,3210,3210,106
|
|
20231113,104900,35982450,3210,3210,3210,3210,5
|
|
20231113,104800,35966400,3215,3210,3215,3210,33
|
|
20231113,104700,35860455,3220,3220,3220,3220,2
|
|
20231113,104600,35854015,3215,3205,3215,3205,2
|
|
20231113,104500,35847595,3200,3200,3200,3200,1
|
|
20231113,104400,35844395,3200,3200,3200,3200,2
|
|
20231113,104300,35837995,3220,3220,3220,3220,0
|
|
20231113,104200,35837995,3220,3195,3220,3195,7
|
|
20231113,104100,35815580,3190,3190,3190,3190,0
|
|
20231113,104000,35815580,3190,3195,3195,3190,1688
|
|
20231113,103900,30430355,3195,3200,3200,3195,120
|
|
20231113,103800,30046795,3195,3195,3195,3195,0
|
|
20231113,103700,30046795,3195,3195,3195,3195,0
|
|
20231113,103600,30046795,3195,3195,3195,3195,0
|
|
20231113,103500,30046795,3195,3195,3195,3195,0
|
|
20231113,103400,30046795,3195,3195,3195,3195,0
|
|
20231113,103300,30046795,3195,3195,3195,3195,0
|
|
20231113,103200,30046795,3195,3195,3195,3195,41
|
|
20231113,103100,29915800,3200,3200,3200,3200,0
|
|
20231113,103000,29915800,3200,3200,3200,3200,0
|
|
20231113,102900,29915800,3200,3200,3200,3200,0
|
|
20231113,102800,29915800,3200,3200,3200,3200,0
|
|
20231113,102700,29915800,3200,3200,3200,3200,0
|
|
20231113,102600,29915800,3200,3200,3200,3200,0
|
|
20231113,102500,29915800,3200,3200,3200,3200,0
|
|
20231113,102400,29915800,3200,3200,3200,3200,0
|
|
20231113,102300,29915800,3200,3200,3200,3200,0
|
|
20231113,102200,29915800,3200,3200,3200,3200,0
|
|
20231113,102100,29915800,3200,3200,3200,3200,0
|
|
20231113,102000,29915800,3200,3200,3200,3200,0
|
|
20231113,101900,29915800,3200,3200,3200,3200,17
|
|
20231113,101800,29861400,3200,3200,3200,3200,11
|
|
20231113,101700,29826200,3200,3200,3200,3200,67
|
|
20231113,101600,29611800,3200,3200,3200,3200,10
|
|
20231113,101500,29579800,3210,3210,3210,3210,9
|
|
20231113,101400,29550910,3210,3210,3210,3210,0
|
|
20231113,101300,29550910,3210,3210,3210,3210,0
|
|
20231113,101200,29550910,3210,3210,3210,3210,1
|
|
20231113,101100,29547700,3200,3200,3200,3200,0
|
|
20231113,101000,29547700,3200,3200,3200,3200,0
|
|
20231113,100900,29547700,3200,3200,3200,3200,0
|
|
20231113,100800,29547700,3200,3200,3200,3200,0
|
|
20231113,100700,29547700,3200,3200,3200,3200,0
|
|
20231113,100600,29547700,3200,3200,3200,3200,0
|
|
20231113,100500,29547700,3200,3200,3200,3200,262
|
|
20231113,100400,28709300,3200,3200,3200,3200,188
|
|
20231113,100300,28107700,3205,3205,3205,3205,0
|
|
20231113,100200,28107700,3205,3205,3205,3205,0
|
|
20231113,100100,28107700,3205,3205,3205,3205,0
|
|
20231113,100000,28107700,3205,3205,3205,3205,0
|
|
20231113,095900,28107700,3205,3205,3205,3205,459
|
|
20231113,095800,26636605,3205,3205,3205,3205,0
|
|
20231113,095700,26636605,3205,3210,3210,3205,78
|
|
20231113,095600,26386250,3210,3210,3210,3210,24
|
|
20231113,095500,26309210,3215,3215,3215,3215,0
|
|
20231113,095400,26309210,3215,3215,3215,3215,0
|
|
20231113,095300,26309210,3215,3215,3215,3215,156
|
|
20231113,095200,25807670,3220,3220,3220,3220,0
|
|
20231113,095100,25807670,3220,3220,3220,3220,2
|
|
20231113,095000,25801230,3215,3215,3215,3215,30
|
|
20231113,094900,25704780,3215,3215,3215,3215,0
|
|
20231113,094800,25704780,3215,3215,3215,3215,0
|
|
20231113,094700,25704780,3215,3215,3215,3215,0
|
|
20231113,094600,25704780,3215,3215,3215,3215,0
|
|
20231113,094500,25704780,3215,3215,3215,3215,30
|
|
20231113,094400,25608330,3215,3215,3215,3215,0
|
|
20231113,094300,25608330,3215,3215,3215,3215,0
|
|
20231113,094200,25608330,3215,3215,3215,3215,9
|
|
20231113,094100,25579395,3215,3215,3215,3215,0
|
|
20231113,094000,25579395,3215,3220,3220,3215,474
|
|
20231113,093900,24055435,3230,3230,3230,3230,0
|
|
20231113,093800,24055435,3230,3230,3230,3230,0
|
|
20231113,093700,24055435,3230,3230,3230,3230,0
|
|
20231113,093600,24055435,3230,3230,3230,3230,6
|
|
20231113,093500,24036055,3230,3230,3230,3230,1
|
|
20231113,093400,24032825,3230,3230,3230,3230,10
|
|
20231113,093300,24000525,3240,3230,3240,3230,13
|
|
20231113,093200,23958480,3230,3230,3230,3230,6
|
|
20231113,093100,23939100,3250,3225,3250,3215,2347
|
|
20231113,093000,16371810,3225,3220,3225,3220,1785
|
|
20231113,092900,10623875,3225,3225,3225,3225,1
|
|
20231113,092800,10620650,3220,3220,3220,3220,801
|
|
20231113,092700,8041430,3220,3220,3220,3220,0
|
|
20231113,092600,8041430,3220,3220,3220,3220,2
|
|
20231113,092500,8034990,3220,3220,3220,3220,0
|
|
20231113,092400,8034990,3220,3220,3220,3220,63
|
|
20231113,092300,7832130,3220,3220,3220,3220,0
|
|
20231113,092200,7832130,3220,3220,3220,3220,25
|
|
20231113,092100,7751630,3215,3215,3215,3215,3
|
|
20231113,092000,7741985,3215,3215,3215,3215,0
|
|
20231113,091900,7741985,3215,3215,3215,3215,20
|
|
20231113,091800,7677685,3220,3220,3220,3220,0
|
|
20231113,091700,7677685,3220,3215,3220,3215,776
|
|
20231113,091600,5179270,3220,3220,3220,3220,0
|
|
20231113,091500,5179270,3220,3220,3220,3220,0
|
|
20231113,091400,5179270,3220,3220,3220,3220,1
|
|
20231113,091300,5176050,3205,3205,3205,3205,0
|
|
20231113,091200,5176050,3205,3205,3205,3205,10
|
|
20231113,091100,5144000,3210,3210,3210,3210,0
|
|
20231113,091000,5144000,3210,3210,3210,3210,130
|
|
20231113,090900,4726700,3215,3215,3215,3215,699
|
|
20231113,090800,2479415,3220,3220,3220,3220,0
|
|
20231113,090700,2479415,3220,3220,3220,3220,0
|
|
20231113,090600,2479415,3220,3220,3220,3220,209
|
|
20231113,090500,1806435,3225,3225,3225,3225,1
|
|
20231113,090400,1803210,3220,3220,3220,3220,0
|
|
20231113,090300,1803210,3220,3220,3220,3220,0
|
|
20231113,090200,1803210,3220,3220,3220,3220,0
|
|
20231113,090100,1803210,3220,3220,3225,3220,505
|
|
20231113,090000,177050,3220,3220,3220,3215,55
|