668 lines
31 KiB
CSV
668 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,200500,262713595,3180,3180,3180,3180,2414
|
|
20231114,200400,262713595,3180,3180,3180,3180,0
|
|
20231114,200300,262713595,3180,3180,3180,3180,0
|
|
20231114,200200,262713595,3180,3180,3180,3180,0
|
|
20231114,200100,262713595,3180,3180,3180,3180,0
|
|
20231114,200000,262713595,3180,3180,3180,3180,0
|
|
20231114,195900,262713595,3180,3180,3180,3180,0
|
|
20231114,195800,262713595,3180,3180,3180,3180,0
|
|
20231114,195700,262713595,3180,3180,3180,3180,0
|
|
20231114,195600,262713595,3180,3180,3180,3180,0
|
|
20231114,195500,262713595,3180,3180,3180,3180,0
|
|
20231114,195400,262713595,3180,3180,3180,3180,0
|
|
20231114,195300,262713595,3180,3180,3180,3180,0
|
|
20231114,195200,262713595,3180,3180,3180,3180,0
|
|
20231114,195100,262713595,3180,3180,3180,3180,0
|
|
20231114,195000,262713595,3180,3180,3180,3180,0
|
|
20231114,194900,262713595,3180,3180,3180,3180,0
|
|
20231114,194800,262713595,3180,3180,3180,3180,0
|
|
20231114,194700,262713595,3180,3180,3180,3180,0
|
|
20231114,194600,262713595,3180,3180,3180,3180,0
|
|
20231114,194500,262713595,3180,3180,3180,3180,0
|
|
20231114,194400,262713595,3180,3180,3180,3180,0
|
|
20231114,194300,262713595,3180,3180,3180,3180,0
|
|
20231114,194200,262713595,3180,3180,3180,3180,0
|
|
20231114,194100,262713595,3180,3180,3180,3180,0
|
|
20231114,194000,262713595,3180,3180,3180,3180,0
|
|
20231114,193900,262713595,3180,3180,3180,3180,0
|
|
20231114,193800,262713595,3180,3180,3180,3180,0
|
|
20231114,193700,262713595,3180,3180,3180,3180,0
|
|
20231114,193600,262713595,3180,3180,3180,3180,0
|
|
20231114,193500,262713595,3180,3180,3180,3180,2414
|
|
20231114,193400,262713595,3180,3180,3180,3180,0
|
|
20231114,193300,262713595,3180,3180,3180,3180,0
|
|
20231114,193200,262713595,3180,3180,3180,3180,0
|
|
20231114,193100,262713595,3180,3180,3180,3180,0
|
|
20231114,193000,262713595,3180,3180,3180,3180,0
|
|
20231114,192900,262713595,3180,3180,3180,3180,0
|
|
20231114,192800,262713595,3180,3180,3180,3180,0
|
|
20231114,192700,262713595,3180,3180,3180,3180,0
|
|
20231114,192600,262713595,3180,3180,3180,3180,0
|
|
20231114,192500,262713595,3180,3180,3180,3180,0
|
|
20231114,192400,262713595,3180,3180,3180,3180,0
|
|
20231114,192300,262713595,3180,3180,3180,3180,0
|
|
20231114,192200,262713595,3180,3180,3180,3180,0
|
|
20231114,192100,262713595,3180,3180,3180,3180,0
|
|
20231114,192000,262713595,3180,3180,3180,3180,0
|
|
20231114,191900,262713595,3180,3180,3180,3180,0
|
|
20231114,191800,262713595,3180,3180,3180,3180,0
|
|
20231114,191700,262713595,3180,3180,3180,3180,0
|
|
20231114,191600,262713595,3180,3180,3180,3180,0
|
|
20231114,191500,262713595,3180,3180,3180,3180,0
|
|
20231114,191400,262713595,3180,3180,3180,3180,0
|
|
20231114,191300,262713595,3180,3180,3180,3180,0
|
|
20231114,191200,262713595,3180,3180,3180,3180,0
|
|
20231114,191100,262713595,3180,3180,3180,3180,0
|
|
20231114,191000,262713595,3180,3180,3180,3180,0
|
|
20231114,190900,262713595,3180,3180,3180,3180,0
|
|
20231114,190800,262713595,3180,3180,3180,3180,0
|
|
20231114,190700,262713595,3180,3180,3180,3180,0
|
|
20231114,190600,262713595,3180,3180,3180,3180,0
|
|
20231114,190500,262713595,3180,3180,3180,3180,2414
|
|
20231114,190400,262713595,3180,3180,3180,3180,0
|
|
20231114,190300,262713595,3180,3180,3180,3180,0
|
|
20231114,190200,262713595,3180,3180,3180,3180,0
|
|
20231114,190100,262713595,3180,3180,3180,3180,0
|
|
20231114,190000,262713595,3180,3180,3180,3180,0
|
|
20231114,185900,262713595,3180,3180,3180,3180,0
|
|
20231114,185800,262713595,3180,3180,3180,3180,0
|
|
20231114,185700,262713595,3180,3180,3180,3180,0
|
|
20231114,185600,262713595,3180,3180,3180,3180,0
|
|
20231114,185500,262713595,3180,3180,3180,3180,0
|
|
20231114,185400,262713595,3180,3180,3180,3180,0
|
|
20231114,185300,262713595,3180,3180,3180,3180,0
|
|
20231114,185200,262713595,3180,3180,3180,3180,0
|
|
20231114,185100,262713595,3180,3180,3180,3180,0
|
|
20231114,185000,262713595,3180,3180,3180,3180,0
|
|
20231114,184900,262713595,3180,3180,3180,3180,0
|
|
20231114,184800,262713595,3180,3180,3180,3180,0
|
|
20231114,184700,262713595,3180,3180,3180,3180,0
|
|
20231114,184600,262713595,3180,3180,3180,3180,0
|
|
20231114,184500,262713595,3180,3180,3180,3180,0
|
|
20231114,184400,262713595,3180,3180,3180,3180,0
|
|
20231114,184300,262713595,3180,3180,3180,3180,0
|
|
20231114,184200,262713595,3180,3180,3180,3180,0
|
|
20231114,184100,262713595,3180,3180,3180,3180,0
|
|
20231114,184000,262713595,3180,3180,3180,3180,0
|
|
20231114,183900,262713595,3180,3180,3180,3180,0
|
|
20231114,183800,262713595,3180,3180,3180,3180,0
|
|
20231114,183700,262713595,3180,3180,3180,3180,0
|
|
20231114,183600,262713595,3180,3180,3180,3180,0
|
|
20231114,183500,262713595,3180,3180,3180,3180,2414
|
|
20231114,183400,262713595,3180,3180,3180,3180,0
|
|
20231114,183300,262713595,3180,3180,3180,3180,0
|
|
20231114,183200,262713595,3180,3180,3180,3180,0
|
|
20231114,183100,262713595,3180,3180,3180,3180,0
|
|
20231114,183000,262713595,3180,3180,3180,3180,0
|
|
20231114,182900,262713595,3180,3180,3180,3180,0
|
|
20231114,182800,262713595,3180,3180,3180,3180,0
|
|
20231114,182700,262713595,3180,3180,3180,3180,0
|
|
20231114,182600,262713595,3180,3180,3180,3180,0
|
|
20231114,182500,262713595,3180,3180,3180,3180,0
|
|
20231114,182400,262713595,3180,3180,3180,3180,0
|
|
20231114,182300,262713595,3180,3180,3180,3180,0
|
|
20231114,182200,262713595,3180,3180,3180,3180,0
|
|
20231114,182100,262713595,3180,3180,3180,3180,0
|
|
20231114,182000,262713595,3180,3180,3180,3180,0
|
|
20231114,181900,262713595,3180,3180,3180,3180,0
|
|
20231114,181800,262713595,3180,3180,3180,3180,0
|
|
20231114,181700,262713595,3180,3180,3180,3180,0
|
|
20231114,181600,262713595,3180,3180,3180,3180,0
|
|
20231114,181500,262713595,3180,3180,3180,3180,0
|
|
20231114,181400,262713595,3180,3180,3180,3180,0
|
|
20231114,181300,262713595,3180,3180,3180,3180,0
|
|
20231114,181200,262713595,3180,3180,3180,3180,0
|
|
20231114,181100,262713595,3180,3180,3180,3180,0
|
|
20231114,181000,262713595,3180,3180,3180,3180,0
|
|
20231114,180900,262713595,3180,3180,3180,3180,0
|
|
20231114,180800,262713595,3180,3180,3180,3180,0
|
|
20231114,180700,262713595,3180,3180,3180,3180,0
|
|
20231114,180600,262713595,3180,3180,3180,3180,0
|
|
20231114,180500,262713595,3180,3180,3180,3180,2414
|
|
20231114,180400,262713595,3180,3180,3180,3180,0
|
|
20231114,180300,262713595,3180,3180,3180,3180,0
|
|
20231114,180200,262713595,3180,3180,3180,3180,0
|
|
20231114,180100,262713595,3180,3180,3180,3180,0
|
|
20231114,180000,262713595,3180,3180,3180,3180,0
|
|
20231114,175900,262713595,3180,3180,3180,3180,0
|
|
20231114,175800,262713595,3180,3180,3180,3180,0
|
|
20231114,175700,262713595,3180,3180,3180,3180,0
|
|
20231114,175600,262713595,3180,3180,3180,3180,0
|
|
20231114,175500,262713595,3180,3180,3180,3180,0
|
|
20231114,175400,262713595,3180,3180,3180,3180,0
|
|
20231114,175300,262713595,3180,3180,3180,3180,0
|
|
20231114,175200,262713595,3180,3180,3180,3180,0
|
|
20231114,175100,262713595,3180,3180,3180,3180,0
|
|
20231114,175000,262713595,3180,3180,3180,3180,0
|
|
20231114,174900,262713595,3180,3180,3180,3180,0
|
|
20231114,174800,262713595,3180,3180,3180,3180,0
|
|
20231114,174700,262713595,3180,3180,3180,3180,0
|
|
20231114,174600,262713595,3180,3180,3180,3180,0
|
|
20231114,174500,262713595,3180,3180,3180,3180,0
|
|
20231114,174400,262713595,3180,3180,3180,3180,0
|
|
20231114,174300,262713595,3180,3180,3180,3180,0
|
|
20231114,174200,262713595,3180,3180,3180,3180,0
|
|
20231114,174100,262713595,3180,3180,3180,3180,0
|
|
20231114,174000,262713595,3180,3180,3180,3180,0
|
|
20231114,173900,262713595,3180,3180,3180,3180,0
|
|
20231114,173800,262713595,3180,3180,3180,3180,0
|
|
20231114,173700,262713595,3180,3180,3180,3180,0
|
|
20231114,173600,262713595,3180,3180,3180,3180,0
|
|
20231114,173500,262713595,3180,3180,3180,3180,2414
|
|
20231114,173400,262713595,3180,3180,3180,3180,0
|
|
20231114,173300,262713595,3180,3180,3180,3180,0
|
|
20231114,173200,262713595,3180,3180,3180,3180,0
|
|
20231114,173100,262713595,3180,3180,3180,3180,0
|
|
20231114,173000,262713595,3180,3180,3180,3180,0
|
|
20231114,172900,262713595,3180,3180,3180,3180,0
|
|
20231114,172800,262713595,3180,3180,3180,3180,0
|
|
20231114,172700,262713595,3180,3180,3180,3180,0
|
|
20231114,172600,262713595,3180,3180,3180,3180,0
|
|
20231114,172500,262713595,3180,3180,3180,3180,0
|
|
20231114,172400,262713595,3180,3180,3180,3180,0
|
|
20231114,172300,262713595,3180,3180,3180,3180,0
|
|
20231114,172200,262713595,3180,3180,3180,3180,0
|
|
20231114,172100,262713595,3180,3180,3180,3180,0
|
|
20231114,172000,262713595,3180,3180,3180,3180,0
|
|
20231114,171900,262713595,3180,3180,3180,3180,0
|
|
20231114,171800,262713595,3180,3180,3180,3180,0
|
|
20231114,171700,262713595,3180,3180,3180,3180,0
|
|
20231114,171600,262713595,3180,3180,3180,3180,0
|
|
20231114,171500,262713595,3180,3180,3180,3180,0
|
|
20231114,171400,262713595,3180,3180,3180,3180,0
|
|
20231114,171300,262713595,3180,3180,3180,3180,0
|
|
20231114,171200,262713595,3180,3180,3180,3180,0
|
|
20231114,171100,262713595,3180,3180,3180,3180,0
|
|
20231114,171000,262713595,3180,3180,3180,3180,0
|
|
20231114,170900,262713595,3180,3180,3180,3180,0
|
|
20231114,170800,262713595,3180,3180,3180,3180,0
|
|
20231114,170700,262713595,3180,3180,3180,3180,0
|
|
20231114,170600,262713595,3180,3180,3180,3180,0
|
|
20231114,170500,262713595,3180,3180,3180,3180,2414
|
|
20231114,170400,262713595,3180,3180,3180,3180,0
|
|
20231114,170300,262713595,3180,3180,3180,3180,0
|
|
20231114,170200,262713595,3180,3180,3180,3180,0
|
|
20231114,170100,262713595,3180,3180,3180,3180,0
|
|
20231114,170000,262713595,3180,3180,3180,3180,0
|
|
20231114,165900,262713595,3180,3180,3180,3180,0
|
|
20231114,165800,262713595,3180,3180,3180,3180,0
|
|
20231114,165700,262713595,3180,3180,3180,3180,0
|
|
20231114,165600,262713595,3180,3180,3180,3180,0
|
|
20231114,165500,262713595,3180,3180,3180,3180,0
|
|
20231114,165400,262713595,3180,3180,3180,3180,0
|
|
20231114,165300,262713595,3180,3180,3180,3180,0
|
|
20231114,165200,262713595,3180,3180,3180,3180,0
|
|
20231114,165100,262713595,3180,3180,3180,3180,0
|
|
20231114,165000,262713595,3180,3180,3180,3180,0
|
|
20231114,164900,262713595,3180,3180,3180,3180,0
|
|
20231114,164800,262713595,3180,3180,3180,3180,0
|
|
20231114,164700,262713595,3180,3180,3180,3180,0
|
|
20231114,164600,262713595,3180,3180,3180,3180,0
|
|
20231114,164500,262713595,3180,3180,3180,3180,0
|
|
20231114,164400,262713595,3180,3180,3180,3180,0
|
|
20231114,164300,262713595,3180,3180,3180,3180,0
|
|
20231114,164200,262713595,3180,3180,3180,3180,0
|
|
20231114,164100,262713595,3180,3180,3180,3180,0
|
|
20231114,164000,262713595,3180,3180,3180,3180,0
|
|
20231114,163900,262713595,3180,3180,3180,3180,0
|
|
20231114,163800,262713595,3180,3180,3180,3180,0
|
|
20231114,163700,262713595,3180,3180,3180,3180,0
|
|
20231114,163600,262713595,3180,3180,3180,3180,0
|
|
20231114,163500,262713595,3180,3180,3180,3180,2414
|
|
20231114,163400,262713595,3180,3180,3180,3180,0
|
|
20231114,163300,262713595,3180,3180,3180,3180,0
|
|
20231114,163200,262713595,3180,3180,3180,3180,0
|
|
20231114,163100,262713595,3180,3180,3180,3180,0
|
|
20231114,163000,262713595,3180,3180,3180,3180,0
|
|
20231114,162900,262713595,3180,3180,3180,3180,0
|
|
20231114,162800,262713595,3180,3180,3180,3180,0
|
|
20231114,162700,262713595,3180,3180,3180,3180,0
|
|
20231114,162600,262713595,3180,3180,3180,3180,0
|
|
20231114,162500,262713595,3180,3180,3180,3180,0
|
|
20231114,162400,262713595,3180,3180,3180,3180,0
|
|
20231114,162300,262713595,3180,3180,3180,3180,0
|
|
20231114,162200,262713595,3180,3180,3180,3180,0
|
|
20231114,162100,262713595,3180,3180,3180,3180,0
|
|
20231114,162000,262713595,3180,3180,3180,3180,0
|
|
20231114,161900,262713595,3180,3180,3180,3180,0
|
|
20231114,161800,262713595,3180,3180,3180,3180,0
|
|
20231114,161700,262713595,3180,3180,3180,3180,0
|
|
20231114,161600,262713595,3180,3180,3180,3180,0
|
|
20231114,161500,262713595,3180,3180,3180,3180,0
|
|
20231114,161400,262713595,3180,3180,3180,3180,0
|
|
20231114,161300,262713595,3180,3180,3180,3180,0
|
|
20231114,161200,262713595,3180,3180,3180,3180,0
|
|
20231114,161100,262713595,3180,3180,3180,3180,0
|
|
20231114,161000,262713595,3180,3180,3180,3180,0
|
|
20231114,160900,262713595,3180,3180,3180,3180,0
|
|
20231114,160800,262713595,3180,3180,3180,3180,0
|
|
20231114,160700,262713595,3180,3180,3180,3180,0
|
|
20231114,160600,262713595,3180,3180,3180,3180,0
|
|
20231114,160500,262713595,3180,3180,3180,3180,2414
|
|
20231114,160400,262713595,3180,3180,3180,3180,0
|
|
20231114,160300,262713595,3180,3180,3180,3180,0
|
|
20231114,160200,262713595,3180,3180,3180,3180,0
|
|
20231114,160100,262713595,3180,3180,3180,3180,0
|
|
20231114,160000,262713595,3180,3180,3180,3180,0
|
|
20231114,155900,262713595,3180,3180,3180,3180,0
|
|
20231114,155800,262713595,3180,3180,3180,3180,0
|
|
20231114,155700,262713595,3180,3180,3180,3180,0
|
|
20231114,155600,262713595,3180,3180,3180,3180,0
|
|
20231114,155500,262713595,3180,3180,3180,3180,0
|
|
20231114,155400,262713595,3180,3180,3180,3180,0
|
|
20231114,155300,262713595,3180,3180,3180,3180,0
|
|
20231114,155200,262713595,3180,3180,3180,3180,0
|
|
20231114,155100,262713595,3180,3180,3180,3180,0
|
|
20231114,155000,262713595,3180,3180,3180,3180,0
|
|
20231114,154900,262713595,3180,3180,3180,3180,0
|
|
20231114,154800,262713595,3180,3180,3180,3180,0
|
|
20231114,154700,262713595,3180,3180,3180,3180,0
|
|
20231114,154600,262713595,3180,3180,3180,3180,0
|
|
20231114,154500,262713595,3180,3180,3180,3180,0
|
|
20231114,154400,262713595,3180,3180,3180,3180,0
|
|
20231114,154300,262713595,3180,3180,3180,3180,0
|
|
20231114,154200,262713595,3180,3180,3180,3180,0
|
|
20231114,154100,262713595,3180,3180,3180,3180,0
|
|
20231114,154000,262713595,3180,3180,3180,3180,0
|
|
20231114,153900,262713595,3180,3180,3180,3180,0
|
|
20231114,153800,262713595,3180,3180,3180,3180,0
|
|
20231114,153700,262713595,3180,3180,3180,3180,0
|
|
20231114,153600,262713595,3180,3180,3180,3180,0
|
|
20231114,153500,262713595,3180,3180,3180,3180,2414
|
|
20231114,153400,262713595,3180,3180,3180,3180,0
|
|
20231114,153300,262713595,3180,3180,3180,3180,0
|
|
20231114,153200,262713595,3180,3180,3180,3180,0
|
|
20231114,153100,262713595,3180,3180,3180,3180,0
|
|
20231114,153000,262713595,3180,3180,3180,3180,2414
|
|
20231114,152900,255037075,3210,3210,3210,3210,0
|
|
20231114,152800,255037075,3210,3210,3210,3210,0
|
|
20231114,152700,255037075,3210,3210,3210,3210,0
|
|
20231114,152600,255037075,3210,3210,3210,3210,0
|
|
20231114,152500,255037075,3210,3210,3210,3210,0
|
|
20231114,152400,255037075,3210,3210,3210,3210,0
|
|
20231114,152300,255037075,3210,3210,3210,3210,0
|
|
20231114,152200,255037075,3210,3210,3210,3210,0
|
|
20231114,152100,255037075,3210,3210,3210,3210,0
|
|
20231114,152000,255037075,3210,3210,3210,3210,0
|
|
20231114,151900,255037075,3210,3190,3210,3190,606
|
|
20231114,151800,253097945,3185,3185,3185,3185,5
|
|
20231114,151700,253082020,3190,3185,3190,3185,258
|
|
20231114,151600,252260100,3190,3190,3190,3185,106
|
|
20231114,151500,251921975,3190,3190,3190,3190,0
|
|
20231114,151400,251921975,3190,3190,3190,3190,0
|
|
20231114,151300,251921975,3190,3190,3190,3190,0
|
|
20231114,151200,251921975,3190,3190,3190,3190,0
|
|
20231114,151100,251921975,3190,3190,3190,3190,0
|
|
20231114,151000,251921975,3190,3190,3190,3190,0
|
|
20231114,150900,251921975,3190,3190,3190,3190,124
|
|
20231114,150800,251526415,3185,3185,3185,3185,3
|
|
20231114,150700,251516860,3200,3200,3200,3200,0
|
|
20231114,150600,251516860,3200,3180,3200,3175,2062
|
|
20231114,150500,244959950,3180,3180,3180,3180,126
|
|
20231114,150400,244559270,3180,3180,3180,3180,157
|
|
20231114,150300,244060010,3200,3200,3200,3200,0
|
|
20231114,150200,244060010,3200,3200,3200,3200,0
|
|
20231114,150100,244060010,3200,3195,3200,3195,51
|
|
20231114,150000,243897030,3180,3180,3180,3180,764
|
|
20231114,145900,241467510,3180,3180,3180,3180,0
|
|
20231114,145800,241467510,3180,3180,3180,3180,198
|
|
20231114,145700,240837870,3205,3195,3205,3195,2
|
|
20231114,145600,240831470,3180,3180,3180,3180,0
|
|
20231114,145500,240831470,3180,3180,3180,3180,1099
|
|
20231114,145400,237336650,3180,3185,3185,3180,1000
|
|
20231114,145300,234155220,3190,3190,3190,3190,88
|
|
20231114,145200,233874500,3200,3200,3200,3200,0
|
|
20231114,145100,233874500,3200,3195,3215,3195,21
|
|
20231114,145000,233807170,3190,3185,3190,3185,7
|
|
20231114,144900,233784845,3185,3185,3185,3185,499
|
|
20231114,144800,232195530,3190,3185,3190,3185,117
|
|
20231114,144700,231822875,3185,3185,3185,3185,676
|
|
20231114,144600,229669815,3185,3185,3185,3185,0
|
|
20231114,144500,229669815,3185,3185,3185,3185,100
|
|
20231114,144400,229351315,3190,3190,3190,3190,0
|
|
20231114,144300,229351315,3190,3190,3190,3190,303
|
|
20231114,144200,228384745,3190,3190,3190,3190,60
|
|
20231114,144100,228193345,3195,3195,3205,3195,32
|
|
20231114,144000,228090805,3195,3195,3195,3195,1
|
|
20231114,143900,228087610,3200,3185,3205,3185,1746
|
|
20231114,143800,222505350,3185,3185,3185,3185,6
|
|
20231114,143700,222486240,3205,3200,3205,3180,6305
|
|
20231114,143600,202386330,3215,3215,3215,3215,0
|
|
20231114,143500,202386330,3215,3215,3215,3215,0
|
|
20231114,143400,202386330,3215,3200,3215,3200,953
|
|
20231114,143300,199322480,3195,3205,3205,3195,185
|
|
20231114,143200,198731210,3225,3225,3225,3225,0
|
|
20231114,143100,198731210,3225,3225,3225,3225,0
|
|
20231114,143000,198731210,3225,3225,3225,3225,0
|
|
20231114,142900,198731210,3225,3215,3225,3215,1600
|
|
20231114,142800,193571220,3225,3215,3225,3215,688
|
|
20231114,142700,191352510,3205,3205,3205,3205,0
|
|
20231114,142600,191352510,3205,3205,3205,3205,1
|
|
20231114,142500,191349305,3205,3205,3205,3205,0
|
|
20231114,142400,191349305,3205,3205,3205,3205,0
|
|
20231114,142300,191349305,3205,3215,3215,3205,36
|
|
20231114,142200,191233625,3220,3215,3220,3215,7
|
|
20231114,142100,191211090,3220,3220,3220,3220,0
|
|
20231114,142000,191211090,3220,3220,3220,3220,0
|
|
20231114,141900,191211090,3220,3215,3220,3215,600
|
|
20231114,141800,189279095,3220,3215,3220,3215,3000
|
|
20231114,141700,179619100,3220,3215,3220,3215,2000
|
|
20231114,141600,173179105,3220,3215,3220,3215,4001
|
|
20231114,141500,160295895,3220,3215,3220,3215,4555
|
|
20231114,141400,145628800,3215,3215,3215,3215,100
|
|
20231114,141300,145307300,3215,3215,3215,3215,0
|
|
20231114,141200,145307300,3215,3215,3215,3215,0
|
|
20231114,141100,145307300,3215,3215,3215,3215,11
|
|
20231114,141000,145271935,3215,3215,3215,3215,0
|
|
20231114,140900,145271935,3215,3210,3215,3210,400
|
|
20231114,140800,143985940,3210,3210,3210,3210,0
|
|
20231114,140700,143985940,3210,3210,3210,3210,0
|
|
20231114,140600,143985940,3210,3210,3210,3210,0
|
|
20231114,140500,143985940,3210,3210,3210,3210,10
|
|
20231114,140400,143953840,3210,3210,3210,3210,150
|
|
20231114,140300,143472340,3210,3210,3210,3210,400
|
|
20231114,140200,142188340,3210,3210,3210,3210,0
|
|
20231114,140100,142188340,3210,3210,3210,3210,0
|
|
20231114,140000,142188340,3210,3210,3210,3210,0
|
|
20231114,135900,142188340,3210,3210,3210,3210,0
|
|
20231114,135800,142188340,3210,3210,3210,3210,0
|
|
20231114,135700,142188340,3210,3210,3210,3210,1
|
|
20231114,135600,142185130,3200,3200,3200,3200,0
|
|
20231114,135500,142185130,3200,3200,3200,3200,0
|
|
20231114,135400,142185130,3200,3210,3210,3200,133
|
|
20231114,135300,141759420,3210,3210,3210,3210,347
|
|
20231114,135200,140645550,3210,3210,3210,3210,439
|
|
20231114,135100,139236360,3210,3210,3210,3210,1
|
|
20231114,135000,139233150,3200,3200,3200,3200,0
|
|
20231114,134900,139233150,3200,3200,3200,3200,0
|
|
20231114,134800,139233150,3200,3200,3200,3200,0
|
|
20231114,134700,139233150,3200,3200,3200,3200,0
|
|
20231114,134600,139233150,3200,3200,3200,3200,0
|
|
20231114,134500,139233150,3200,3200,3200,3200,1
|
|
20231114,134400,139229950,3200,3200,3200,3200,0
|
|
20231114,134300,139229950,3200,3200,3200,3200,0
|
|
20231114,134200,139229950,3200,3200,3200,3200,1
|
|
20231114,134100,139226750,3200,3200,3200,3200,0
|
|
20231114,134000,139226750,3200,3200,3200,3200,0
|
|
20231114,133900,139226750,3200,3200,3200,3200,0
|
|
20231114,133800,139226750,3200,3200,3200,3200,1
|
|
20231114,133700,139223550,3210,3210,3210,3210,0
|
|
20231114,133600,139223550,3210,3210,3210,3210,0
|
|
20231114,133500,139223550,3210,3210,3210,3210,0
|
|
20231114,133400,139223550,3210,3210,3210,3210,0
|
|
20231114,133300,139223550,3210,3200,3210,3200,18
|
|
20231114,133200,139165780,3200,3200,3210,3200,3
|
|
20231114,133100,139156170,3210,3200,3210,3200,3
|
|
20231114,133000,139146550,3195,3195,3195,3195,0
|
|
20231114,132900,139146550,3195,3195,3195,3195,0
|
|
20231114,132800,139146550,3195,3195,3195,3195,0
|
|
20231114,132700,139146550,3195,3200,3200,3195,459
|
|
20231114,132600,137678470,3205,3205,3205,3205,0
|
|
20231114,132500,137678470,3205,3205,3205,3205,202
|
|
20231114,132400,137031060,3210,3210,3210,3210,0
|
|
20231114,132300,137031060,3210,3210,3210,3210,0
|
|
20231114,132200,137031060,3210,3210,3210,3210,0
|
|
20231114,132100,137031060,3210,3210,3210,3210,0
|
|
20231114,132000,137031060,3210,3210,3210,3210,0
|
|
20231114,131900,137031060,3210,3210,3210,3210,0
|
|
20231114,131800,137031060,3210,3210,3210,3210,33
|
|
20231114,131700,136925130,3210,3210,3210,3210,567
|
|
20231114,131600,135105060,3210,3210,3210,3210,0
|
|
20231114,131500,135105060,3210,3210,3210,3210,1
|
|
20231114,131400,135101850,3210,3210,3210,3210,0
|
|
20231114,131300,135101850,3210,3210,3210,3210,0
|
|
20231114,131200,135101850,3210,3210,3210,3210,0
|
|
20231114,131100,135101850,3210,3210,3210,3210,1
|
|
20231114,131000,135098640,3205,3205,3205,3205,0
|
|
20231114,130900,135098640,3205,3205,3205,3205,0
|
|
20231114,130800,135098640,3205,3205,3205,3205,0
|
|
20231114,130700,135098640,3205,3205,3205,3205,0
|
|
20231114,130600,135098640,3205,3205,3205,3205,0
|
|
20231114,130500,135098640,3205,3205,3205,3205,0
|
|
20231114,130400,135098640,3205,3205,3205,3205,0
|
|
20231114,130300,135098640,3205,3205,3205,3205,0
|
|
20231114,130200,135098640,3205,3205,3205,3205,5
|
|
20231114,130100,135082615,3205,3205,3205,3205,0
|
|
20231114,130000,135082615,3205,3205,3205,3205,100
|
|
20231114,125900,134762115,3210,3210,3210,3210,0
|
|
20231114,125800,134762115,3210,3210,3210,3210,0
|
|
20231114,125700,134762115,3210,3210,3210,3210,28
|
|
20231114,125600,134672235,3210,3210,3210,3210,0
|
|
20231114,125500,134672235,3210,3210,3210,3210,4
|
|
20231114,125400,134659395,3205,3205,3205,3205,0
|
|
20231114,125300,134659395,3205,3205,3205,3205,1
|
|
20231114,125200,134656190,3205,3205,3205,3205,0
|
|
20231114,125100,134656190,3205,3205,3205,3205,0
|
|
20231114,125000,134656190,3205,3205,3205,3205,0
|
|
20231114,124900,134656190,3205,3205,3205,3205,0
|
|
20231114,124800,134656190,3205,3205,3205,3205,0
|
|
20231114,124700,134656190,3205,3205,3205,3205,2
|
|
20231114,124600,134649780,3195,3195,3195,3195,18
|
|
20231114,124500,134592270,3200,3200,3200,3200,2
|
|
20231114,124400,134585870,3205,3205,3205,3205,0
|
|
20231114,124300,134585870,3205,3205,3205,3205,1
|
|
20231114,124200,134582665,3210,3210,3210,3210,10
|
|
20231114,124100,134550565,3210,3210,3210,3210,0
|
|
20231114,124000,134550565,3210,3210,3210,3210,0
|
|
20231114,123900,134550565,3210,3210,3210,3210,0
|
|
20231114,123800,134550565,3210,3210,3210,3210,0
|
|
20231114,123700,134550565,3210,3210,3210,3210,0
|
|
20231114,123600,134550565,3210,3210,3210,3210,0
|
|
20231114,123500,134550565,3210,3210,3210,3210,4
|
|
20231114,123400,134537725,3220,3220,3220,3220,0
|
|
20231114,123300,134537725,3220,3220,3220,3220,0
|
|
20231114,123200,134537725,3220,3220,3220,3220,0
|
|
20231114,123100,134537725,3220,3220,3220,3220,0
|
|
20231114,123000,134537725,3220,3200,3220,3200,1000
|
|
20231114,122900,131325420,3190,3190,3205,3190,21
|
|
20231114,122800,131258315,3180,3180,3180,3180,0
|
|
20231114,122700,131258315,3180,3180,3180,3180,1304
|
|
20231114,122600,127111595,3180,3180,3195,3180,2814
|
|
20231114,122500,118148515,3175,3195,3195,3175,5640
|
|
20231114,122400,100225405,3190,3190,3190,3190,1799
|
|
20231114,122300,94486595,3195,3200,3200,3195,1771
|
|
20231114,122200,88826065,3205,3205,3205,3205,787
|
|
20231114,122100,86303730,3210,3215,3215,3210,694
|
|
20231114,122000,84074830,3220,3220,3220,3220,0
|
|
20231114,121900,84074830,3220,3220,3220,3220,0
|
|
20231114,121800,84074830,3220,3225,3225,3215,14
|
|
20231114,121700,84029775,3225,3225,3225,3225,30
|
|
20231114,121600,83933025,3225,3225,3225,3225,4
|
|
20231114,121500,83920125,3225,3225,3225,3225,28
|
|
20231114,121400,83829825,3225,3225,3225,3225,0
|
|
20231114,121300,83829825,3225,3225,3225,3225,19
|
|
20231114,121200,83768550,3225,3225,3225,3225,0
|
|
20231114,121100,83768550,3225,3225,3225,3225,4
|
|
20231114,121000,83755650,3220,3220,3220,3220,0
|
|
20231114,120900,83755650,3220,3220,3220,3220,0
|
|
20231114,120800,83755650,3220,3220,3220,3220,0
|
|
20231114,120700,83755650,3220,3220,3220,3220,0
|
|
20231114,120600,83755650,3220,3220,3220,3220,0
|
|
20231114,120500,83755650,3220,3220,3220,3220,0
|
|
20231114,120400,83755650,3220,3220,3220,3220,0
|
|
20231114,120300,83755650,3220,3220,3220,3220,723
|
|
20231114,120200,81427590,3220,3220,3220,3220,100
|
|
20231114,120100,81105590,3220,3220,3220,3220,0
|
|
20231114,120000,81105590,3220,3220,3220,3220,0
|
|
20231114,115900,81105590,3220,3220,3220,3220,0
|
|
20231114,115800,81105590,3220,3220,3220,3220,0
|
|
20231114,115700,81105590,3220,3220,3220,3220,0
|
|
20231114,115600,81105590,3220,3220,3220,3220,0
|
|
20231114,115500,81105590,3220,3220,3220,3220,100
|
|
20231114,115400,80783590,3225,3225,3225,3225,0
|
|
20231114,115300,80783590,3225,3225,3225,3225,0
|
|
20231114,115200,80783590,3225,3225,3225,3225,0
|
|
20231114,115100,80783590,3225,3225,3225,3225,6
|
|
20231114,115000,80764240,3225,3225,3225,3225,0
|
|
20231114,114900,80764240,3225,3225,3225,3225,0
|
|
20231114,114800,80764240,3225,3225,3225,3225,0
|
|
20231114,114700,80764240,3225,3225,3225,3225,0
|
|
20231114,114600,80764240,3225,3225,3225,3225,0
|
|
20231114,114500,80764240,3225,3225,3225,3225,1
|
|
20231114,114400,80761015,3225,3225,3225,3225,0
|
|
20231114,114300,80761015,3225,3225,3225,3225,0
|
|
20231114,114200,80761015,3225,3225,3225,3225,0
|
|
20231114,114100,80761015,3225,3225,3225,3225,0
|
|
20231114,114000,80761015,3225,3225,3225,3225,0
|
|
20231114,113900,80761015,3225,3225,3225,3225,0
|
|
20231114,113800,80761015,3225,3225,3225,3225,0
|
|
20231114,113700,80761015,3225,3225,3225,3225,0
|
|
20231114,113600,80761015,3225,3225,3225,3225,624
|
|
20231114,113500,78748615,3225,3225,3225,3225,0
|
|
20231114,113400,78748615,3225,3225,3225,3225,0
|
|
20231114,113300,78748615,3225,3225,3225,3225,0
|
|
20231114,113200,78748615,3225,3225,3225,3225,0
|
|
20231114,113100,78748615,3225,3225,3225,3225,0
|
|
20231114,113000,78748615,3225,3225,3225,3225,0
|
|
20231114,112900,78748615,3225,3225,3225,3225,0
|
|
20231114,112800,78748615,3225,3225,3225,3225,217
|
|
20231114,112700,78048790,3225,3225,3225,3225,217
|
|
20231114,112600,77348965,3225,3225,3225,3225,0
|
|
20231114,112500,77348965,3225,3225,3225,3225,2
|
|
20231114,112400,77342515,3225,3225,3225,3225,0
|
|
20231114,112300,77342515,3225,3225,3225,3225,0
|
|
20231114,112200,77342515,3225,3225,3225,3225,639
|
|
20231114,112100,75281740,3225,3225,3225,3225,0
|
|
20231114,112000,75281740,3225,3225,3225,3225,0
|
|
20231114,111900,75281740,3225,3225,3225,3225,0
|
|
20231114,111800,75281740,3225,3225,3225,3225,0
|
|
20231114,111700,75281740,3225,3225,3225,3225,0
|
|
20231114,111600,75281740,3225,3225,3225,3225,0
|
|
20231114,111500,75281740,3225,3225,3225,3225,0
|
|
20231114,111400,75281740,3225,3225,3225,3225,0
|
|
20231114,111300,75281740,3225,3225,3225,3225,0
|
|
20231114,111200,75281740,3225,3225,3225,3225,0
|
|
20231114,111100,75281740,3225,3225,3225,3225,0
|
|
20231114,111000,75281740,3225,3220,3225,3220,814
|
|
20231114,110900,72660605,3225,3225,3225,3225,0
|
|
20231114,110800,72660605,3225,3225,3225,3225,0
|
|
20231114,110700,72660605,3225,3225,3225,3225,1
|
|
20231114,110600,72657380,3220,3220,3220,3220,0
|
|
20231114,110500,72657380,3220,3220,3220,3220,0
|
|
20231114,110400,72657380,3220,3220,3220,3220,1285
|
|
20231114,110300,68519680,3220,3220,3220,3220,0
|
|
20231114,110200,68519680,3220,3220,3220,3220,101
|
|
20231114,110100,68194460,3220,3220,3220,3220,0
|
|
20231114,110000,68194460,3220,3220,3220,3220,0
|
|
20231114,105900,68194460,3220,3220,3220,3220,2
|
|
20231114,105800,68188020,3220,3220,3220,3220,0
|
|
20231114,105700,68188020,3220,3220,3220,3220,0
|
|
20231114,105600,68188020,3220,3220,3220,3220,10
|
|
20231114,105500,68155820,3220,3220,3220,3220,101
|
|
20231114,105400,67830600,3220,3220,3220,3220,1719
|
|
20231114,105300,62295420,3220,3215,3220,3215,1287
|
|
20231114,105200,58151315,3215,3215,3215,3215,510
|
|
20231114,105100,56511665,3215,3215,3215,3215,0
|
|
20231114,105000,56511665,3215,3215,3215,3215,0
|
|
20231114,104900,56511665,3215,3215,3215,3215,6
|
|
20231114,104800,56492375,3215,3215,3215,3215,0
|
|
20231114,104700,56492375,3215,3215,3215,3215,0
|
|
20231114,104600,56492375,3215,3215,3215,3215,0
|
|
20231114,104500,56492375,3215,3215,3215,3215,0
|
|
20231114,104400,56492375,3215,3215,3215,3215,0
|
|
20231114,104300,56492375,3215,3215,3215,3215,0
|
|
20231114,104200,56492375,3215,3215,3215,3215,0
|
|
20231114,104100,56492375,3215,3215,3215,3215,0
|
|
20231114,104000,56492375,3215,3215,3215,3215,0
|
|
20231114,103900,56492375,3215,3215,3215,3215,0
|
|
20231114,103800,56492375,3215,3215,3215,3215,0
|
|
20231114,103700,56492375,3215,3215,3215,3215,0
|
|
20231114,103600,56492375,3215,3215,3215,3215,0
|
|
20231114,103500,56492375,3215,3215,3215,3215,0
|
|
20231114,103400,56492375,3215,3215,3215,3215,0
|
|
20231114,103300,56492375,3215,3215,3215,3215,0
|
|
20231114,103200,56492375,3215,3215,3215,3215,500
|
|
20231114,103100,54884875,3210,3210,3210,3210,0
|
|
20231114,103000,54884875,3210,3210,3210,3210,0
|
|
20231114,102900,54884875,3210,3210,3210,3210,0
|
|
20231114,102800,54884875,3210,3210,3210,3210,100
|
|
20231114,102700,54563875,3210,3210,3210,3210,498
|
|
20231114,102600,52965295,3210,3210,3210,3210,0
|
|
20231114,102500,52965295,3210,3210,3210,3210,0
|
|
20231114,102400,52965295,3210,3210,3210,3210,0
|
|
20231114,102300,52965295,3210,3210,3210,3210,0
|
|
20231114,102200,52965295,3210,3210,3210,3210,0
|
|
20231114,102100,52965295,3210,3210,3210,3210,1
|
|
20231114,102000,52962085,3210,3210,3210,3210,0
|
|
20231114,101900,52962085,3210,3210,3210,3210,0
|
|
20231114,101800,52962085,3210,3210,3210,3210,0
|
|
20231114,101700,52962085,3210,3210,3210,3210,0
|
|
20231114,101600,52962085,3210,3210,3210,3210,0
|
|
20231114,101500,52962085,3210,3210,3210,3210,0
|
|
20231114,101400,52962085,3210,3210,3210,3210,0
|
|
20231114,101300,52962085,3210,3210,3210,3210,5
|
|
20231114,101200,52946035,3210,3215,3215,3210,1232
|
|
20231114,101100,48990315,3215,3215,3215,3215,0
|
|
20231114,101000,48990315,3215,3215,3215,3215,0
|
|
20231114,100900,48990315,3215,3215,3215,3215,0
|
|
20231114,100800,48990315,3215,3215,3215,3215,0
|
|
20231114,100700,48990315,3215,3215,3215,3215,1
|
|
20231114,100600,48987100,3210,3210,3210,3210,0
|
|
20231114,100500,48987100,3210,3210,3210,3210,0
|
|
20231114,100400,48987100,3210,3210,3210,3210,0
|
|
20231114,100300,48987100,3210,3210,3210,3210,0
|
|
20231114,100200,48987100,3210,3210,3210,3210,0
|
|
20231114,100100,48987100,3210,3210,3210,3210,0
|
|
20231114,100000,48987100,3210,3210,3210,3210,0
|
|
20231114,095900,48987100,3210,3210,3210,3210,1
|
|
20231114,095800,48983890,3220,3220,3220,3220,0
|
|
20231114,095700,48983890,3220,3220,3220,3220,0
|
|
20231114,095600,48983890,3220,3210,3220,3210,5
|
|
20231114,095500,48967800,3220,3220,3220,3220,0
|
|
20231114,095400,48967800,3220,3210,3220,3210,10
|
|
20231114,095300,48935610,3210,3210,3210,3210,100
|
|
20231114,095200,48614610,3215,3215,3215,3215,113
|
|
20231114,095100,48251315,3220,3220,3220,3220,3
|
|
20231114,095000,48241655,3220,3220,3220,3220,197
|
|
20231114,094900,47607315,3220,3220,3220,3220,1211
|
|
20231114,094800,43707895,3215,3215,3215,3215,7
|
|
20231114,094700,43685390,3205,3205,3205,3205,0
|
|
20231114,094600,43685390,3205,3205,3205,3205,159
|
|
20231114,094500,43175795,3205,3205,3205,3205,0
|
|
20231114,094400,43175795,3205,3205,3205,3205,0
|
|
20231114,094300,43175795,3205,3205,3205,3205,0
|
|
20231114,094200,43175795,3205,3205,3205,3205,0
|
|
20231114,094100,43175795,3205,3205,3205,3205,0
|
|
20231114,094000,43175795,3205,3205,3205,3205,0
|
|
20231114,093900,43175795,3205,3205,3205,3205,0
|
|
20231114,093800,43175795,3205,3205,3205,3205,11
|
|
20231114,093700,43140540,3200,3200,3200,3200,0
|
|
20231114,093600,43140540,3200,3210,3210,3200,945
|
|
20231114,093500,40116365,3210,3210,3210,3210,0
|
|
20231114,093400,40116365,3210,3210,3210,3210,1
|
|
20231114,093300,40113155,3210,3205,3210,3205,595
|
|
20231114,093200,38206175,3205,3230,3230,3190,5718
|
|
20231114,093100,19852530,3220,3230,3230,3220,7
|
|
20231114,093000,19829930,3235,3230,3235,3230,52
|
|
20231114,092900,19661810,3235,3235,3235,3235,17
|
|
20231114,092800,19606815,3235,3235,3235,3235,8
|
|
20231114,092700,19580935,3235,3235,3235,3235,1
|
|
20231114,092600,19577700,3230,3235,3235,3230,1008
|
|
20231114,092500,16321855,3230,3230,3230,3230,771
|
|
20231114,092400,13831525,3235,3230,3235,3230,1198
|
|
20231114,092300,9961980,3225,3225,3225,3225,219
|
|
20231114,092200,9255705,3230,3230,3230,3230,0
|
|
20231114,092100,9255705,3230,3230,3230,3230,801
|
|
20231114,092000,6668475,3235,3230,3235,3230,1319
|
|
20231114,091900,2403020,3230,3230,3230,3230,0
|
|
20231114,091800,2403020,3230,3225,3230,3225,255
|
|
20231114,091700,1580590,3230,3230,3230,3230,1
|
|
20231114,091600,1577360,3225,3225,3225,3225,45
|
|
20231114,091500,1432235,3230,3230,3230,3230,1
|
|
20231114,091400,1429005,3220,3225,3225,3220,2
|
|
20231114,091300,1422560,3220,3220,3220,3220,0
|
|
20231114,091200,1422560,3220,3220,3220,3220,111
|
|
20231114,091100,1065140,3220,3220,3220,3220,0
|
|
20231114,091000,1065140,3220,3225,3225,3220,14
|
|
20231114,090900,1020015,3225,3225,3225,3225,32
|
|
20231114,090800,916815,3230,3230,3230,3225,35
|
|
20231114,090700,803780,3230,3230,3230,3230,0
|
|
20231114,090600,803780,3230,3230,3230,3230,2
|
|
20231114,090500,797320,3215,3215,3215,3215,0
|
|
20231114,090400,797320,3215,3215,3215,3215,245
|
|
20231114,090300,9645,3215,3215,3215,3215,0
|
|
20231114,090200,9645,3215,3215,3215,3215,0
|
|
20231114,090100,9645,3215,3215,3215,3215,0
|
|
20231114,090000,9645,3215,3215,3215,3215,3
|