615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,191200,309757900,3335,3335,3335,3335,2440
|
|
20231108,191100,309757900,3335,3335,3335,3335,0
|
|
20231108,191000,309757900,3335,3335,3335,3335,0
|
|
20231108,190900,309757900,3335,3335,3335,3335,0
|
|
20231108,190800,309757900,3335,3335,3335,3335,0
|
|
20231108,190700,309757900,3335,3335,3335,3335,0
|
|
20231108,190600,309757900,3335,3335,3335,3335,0
|
|
20231108,190500,309757900,3335,3335,3335,3335,0
|
|
20231108,190400,309757900,3335,3335,3335,3335,0
|
|
20231108,190300,309757900,3335,3335,3335,3335,0
|
|
20231108,190200,309757900,3335,3335,3335,3335,0
|
|
20231108,190100,309757900,3335,3335,3335,3335,0
|
|
20231108,190000,309757900,3335,3335,3335,3335,0
|
|
20231108,185900,309757900,3335,3335,3335,3335,0
|
|
20231108,185800,309757900,3335,3335,3335,3335,0
|
|
20231108,185700,309757900,3335,3335,3335,3335,0
|
|
20231108,185600,309757900,3335,3335,3335,3335,0
|
|
20231108,185500,309757900,3335,3335,3335,3335,0
|
|
20231108,185400,309757900,3335,3335,3335,3335,0
|
|
20231108,185300,309757900,3335,3335,3335,3335,0
|
|
20231108,185200,309757900,3335,3335,3335,3335,0
|
|
20231108,185100,309757900,3335,3335,3335,3335,0
|
|
20231108,185000,309757900,3335,3335,3335,3335,0
|
|
20231108,184900,309757900,3335,3335,3335,3335,0
|
|
20231108,184800,309757900,3335,3335,3335,3335,0
|
|
20231108,184700,309757900,3335,3335,3335,3335,0
|
|
20231108,184600,309757900,3335,3335,3335,3335,0
|
|
20231108,184500,309757900,3335,3335,3335,3335,0
|
|
20231108,184400,309757900,3335,3335,3335,3335,0
|
|
20231108,184300,309757900,3335,3335,3335,3335,0
|
|
20231108,184200,309757900,3335,3335,3335,3335,2440
|
|
20231108,184100,309757900,3335,3335,3335,3335,0
|
|
20231108,184000,309757900,3335,3335,3335,3335,0
|
|
20231108,183900,309757900,3335,3335,3335,3335,0
|
|
20231108,183800,309757900,3335,3335,3335,3335,0
|
|
20231108,183700,309757900,3335,3335,3335,3335,0
|
|
20231108,183600,309757900,3335,3335,3335,3335,0
|
|
20231108,183500,309757900,3335,3335,3335,3335,0
|
|
20231108,183400,309757900,3335,3335,3335,3335,0
|
|
20231108,183300,309757900,3335,3335,3335,3335,0
|
|
20231108,183200,309757900,3335,3335,3335,3335,0
|
|
20231108,183100,309757900,3335,3335,3335,3335,0
|
|
20231108,183000,309757900,3335,3335,3335,3335,0
|
|
20231108,182900,309757900,3335,3335,3335,3335,0
|
|
20231108,182800,309757900,3335,3335,3335,3335,0
|
|
20231108,182700,309757900,3335,3335,3335,3335,0
|
|
20231108,182600,309757900,3335,3335,3335,3335,0
|
|
20231108,182500,309757900,3335,3335,3335,3335,0
|
|
20231108,182400,309757900,3335,3335,3335,3335,0
|
|
20231108,182300,309757900,3335,3335,3335,3335,0
|
|
20231108,182200,309757900,3335,3335,3335,3335,0
|
|
20231108,182100,309757900,3335,3335,3335,3335,0
|
|
20231108,182000,309757900,3335,3335,3335,3335,0
|
|
20231108,181900,309757900,3335,3335,3335,3335,0
|
|
20231108,181800,309757900,3335,3335,3335,3335,0
|
|
20231108,181700,309757900,3335,3335,3335,3335,0
|
|
20231108,181600,309757900,3335,3335,3335,3335,0
|
|
20231108,181500,309757900,3335,3335,3335,3335,0
|
|
20231108,181400,309757900,3335,3335,3335,3335,0
|
|
20231108,181300,309757900,3335,3335,3335,3335,0
|
|
20231108,181200,309757900,3335,3335,3335,3335,2440
|
|
20231108,181100,309757900,3335,3335,3335,3335,0
|
|
20231108,181000,309757900,3335,3335,3335,3335,0
|
|
20231108,180900,309757900,3335,3335,3335,3335,0
|
|
20231108,180800,309757900,3335,3335,3335,3335,0
|
|
20231108,180700,309757900,3335,3335,3335,3335,0
|
|
20231108,180600,309757900,3335,3335,3335,3335,0
|
|
20231108,180500,309757900,3335,3335,3335,3335,0
|
|
20231108,180400,309757900,3335,3335,3335,3335,0
|
|
20231108,180300,309757900,3335,3335,3335,3335,0
|
|
20231108,180200,309757900,3335,3335,3335,3335,0
|
|
20231108,180100,309757900,3335,3335,3335,3335,0
|
|
20231108,180000,309757900,3335,3335,3335,3335,0
|
|
20231108,175900,309757900,3335,3335,3335,3335,0
|
|
20231108,175800,309757900,3335,3335,3335,3335,0
|
|
20231108,175700,309757900,3335,3335,3335,3335,0
|
|
20231108,175600,309757900,3335,3335,3335,3335,0
|
|
20231108,175500,309757900,3335,3335,3335,3335,0
|
|
20231108,175400,309757900,3335,3335,3335,3335,0
|
|
20231108,175300,309757900,3335,3335,3335,3335,0
|
|
20231108,175200,309757900,3335,3335,3335,3335,0
|
|
20231108,175100,309757900,3335,3335,3335,3335,0
|
|
20231108,175000,309757900,3335,3335,3335,3335,0
|
|
20231108,174900,309757900,3335,3335,3335,3335,0
|
|
20231108,174800,309757900,3335,3335,3335,3335,0
|
|
20231108,174700,309757900,3335,3335,3335,3335,0
|
|
20231108,174600,309757900,3335,3335,3335,3335,0
|
|
20231108,174500,309757900,3335,3335,3335,3335,0
|
|
20231108,174400,309757900,3335,3335,3335,3335,0
|
|
20231108,174300,309757900,3335,3335,3335,3335,0
|
|
20231108,174200,309757900,3335,3335,3335,3335,2440
|
|
20231108,174100,309757900,3335,3335,3335,3335,0
|
|
20231108,174000,309757900,3335,3335,3335,3335,0
|
|
20231108,173900,309757900,3335,3335,3335,3335,0
|
|
20231108,173800,309757900,3335,3335,3335,3335,0
|
|
20231108,173700,309757900,3335,3335,3335,3335,0
|
|
20231108,173600,309757900,3335,3335,3335,3335,0
|
|
20231108,173500,309757900,3335,3335,3335,3335,0
|
|
20231108,173400,309757900,3335,3335,3335,3335,0
|
|
20231108,173300,309757900,3335,3335,3335,3335,0
|
|
20231108,173200,309757900,3335,3335,3335,3335,0
|
|
20231108,173100,309757900,3335,3335,3335,3335,0
|
|
20231108,173000,309757900,3335,3335,3335,3335,0
|
|
20231108,172900,309757900,3335,3335,3335,3335,0
|
|
20231108,172800,309757900,3335,3335,3335,3335,0
|
|
20231108,172700,309757900,3335,3335,3335,3335,0
|
|
20231108,172600,309757900,3335,3335,3335,3335,0
|
|
20231108,172500,309757900,3335,3335,3335,3335,0
|
|
20231108,172400,309757900,3335,3335,3335,3335,0
|
|
20231108,172300,309757900,3335,3335,3335,3335,0
|
|
20231108,172200,309757900,3335,3335,3335,3335,0
|
|
20231108,172100,309757900,3335,3335,3335,3335,0
|
|
20231108,172000,309757900,3335,3335,3335,3335,0
|
|
20231108,171900,309757900,3335,3335,3335,3335,0
|
|
20231108,171800,309757900,3335,3335,3335,3335,0
|
|
20231108,171700,309757900,3335,3335,3335,3335,0
|
|
20231108,171600,309757900,3335,3335,3335,3335,0
|
|
20231108,171500,309757900,3335,3335,3335,3335,0
|
|
20231108,171400,309757900,3335,3335,3335,3335,0
|
|
20231108,171300,309757900,3335,3335,3335,3335,0
|
|
20231108,171200,309757900,3335,3335,3335,3335,2440
|
|
20231108,171100,309757900,3335,3335,3335,3335,0
|
|
20231108,171000,309757900,3335,3335,3335,3335,0
|
|
20231108,170900,309757900,3335,3335,3335,3335,0
|
|
20231108,170800,309757900,3335,3335,3335,3335,0
|
|
20231108,170700,309757900,3335,3335,3335,3335,0
|
|
20231108,170600,309757900,3335,3335,3335,3335,0
|
|
20231108,170500,309757900,3335,3335,3335,3335,0
|
|
20231108,170400,309757900,3335,3335,3335,3335,0
|
|
20231108,170300,309757900,3335,3335,3335,3335,0
|
|
20231108,170200,309757900,3335,3335,3335,3335,0
|
|
20231108,170100,309757900,3335,3335,3335,3335,0
|
|
20231108,170000,309757900,3335,3335,3335,3335,0
|
|
20231108,165900,309757900,3335,3335,3335,3335,0
|
|
20231108,165800,309757900,3335,3335,3335,3335,0
|
|
20231108,165700,309757900,3335,3335,3335,3335,0
|
|
20231108,165600,309757900,3335,3335,3335,3335,0
|
|
20231108,165500,309757900,3335,3335,3335,3335,0
|
|
20231108,165400,309757900,3335,3335,3335,3335,0
|
|
20231108,165300,309757900,3335,3335,3335,3335,0
|
|
20231108,165200,309757900,3335,3335,3335,3335,0
|
|
20231108,165100,309757900,3335,3335,3335,3335,0
|
|
20231108,165000,309757900,3335,3335,3335,3335,0
|
|
20231108,164900,309757900,3335,3335,3335,3335,0
|
|
20231108,164800,309757900,3335,3335,3335,3335,0
|
|
20231108,164700,309757900,3335,3335,3335,3335,0
|
|
20231108,164600,309757900,3335,3335,3335,3335,0
|
|
20231108,164500,309757900,3335,3335,3335,3335,0
|
|
20231108,164400,309757900,3335,3335,3335,3335,0
|
|
20231108,164300,309757900,3335,3335,3335,3335,0
|
|
20231108,164200,309757900,3335,3335,3335,3335,2440
|
|
20231108,164100,309757900,3335,3335,3335,3335,0
|
|
20231108,164000,309757900,3335,3335,3335,3335,0
|
|
20231108,163900,309757900,3335,3335,3335,3335,0
|
|
20231108,163800,309757900,3335,3335,3335,3335,0
|
|
20231108,163700,309757900,3335,3335,3335,3335,0
|
|
20231108,163600,309757900,3335,3335,3335,3335,0
|
|
20231108,163500,309757900,3335,3335,3335,3335,0
|
|
20231108,163400,309757900,3335,3335,3335,3335,0
|
|
20231108,163300,309757900,3335,3335,3335,3335,0
|
|
20231108,163200,309757900,3335,3335,3335,3335,0
|
|
20231108,163100,309757900,3335,3335,3335,3335,0
|
|
20231108,163000,309757900,3335,3335,3335,3335,0
|
|
20231108,162900,309757900,3335,3335,3335,3335,0
|
|
20231108,162800,309757900,3335,3335,3335,3335,0
|
|
20231108,162700,309757900,3335,3335,3335,3335,0
|
|
20231108,162600,309757900,3335,3335,3335,3335,0
|
|
20231108,162500,309757900,3335,3335,3335,3335,0
|
|
20231108,162400,309757900,3335,3335,3335,3335,0
|
|
20231108,162300,309757900,3335,3335,3335,3335,0
|
|
20231108,162200,309757900,3335,3335,3335,3335,0
|
|
20231108,162100,309757900,3335,3335,3335,3335,0
|
|
20231108,162000,309757900,3335,3335,3335,3335,0
|
|
20231108,161900,309757900,3335,3335,3335,3335,0
|
|
20231108,161800,309757900,3335,3335,3335,3335,0
|
|
20231108,161700,309757900,3335,3335,3335,3335,0
|
|
20231108,161600,309757900,3335,3335,3335,3335,0
|
|
20231108,161500,309757900,3335,3335,3335,3335,0
|
|
20231108,161400,309757900,3335,3335,3335,3335,0
|
|
20231108,161300,309757900,3335,3335,3335,3335,0
|
|
20231108,161200,309757900,3335,3335,3335,3335,2440
|
|
20231108,161100,309757900,3335,3335,3335,3335,0
|
|
20231108,161000,309757900,3335,3335,3335,3335,0
|
|
20231108,160900,309757900,3335,3335,3335,3335,0
|
|
20231108,160800,309757900,3335,3335,3335,3335,0
|
|
20231108,160700,309757900,3335,3335,3335,3335,0
|
|
20231108,160600,309757900,3335,3335,3335,3335,0
|
|
20231108,160500,309757900,3335,3335,3335,3335,0
|
|
20231108,160400,309757900,3335,3335,3335,3335,0
|
|
20231108,160300,309757900,3335,3335,3335,3335,0
|
|
20231108,160200,309757900,3335,3335,3335,3335,0
|
|
20231108,160100,309757900,3335,3335,3335,3335,0
|
|
20231108,160000,309757900,3335,3335,3335,3335,0
|
|
20231108,155900,309757900,3335,3335,3335,3335,0
|
|
20231108,155800,309757900,3335,3335,3335,3335,0
|
|
20231108,155700,309757900,3335,3335,3335,3335,0
|
|
20231108,155600,309757900,3335,3335,3335,3335,0
|
|
20231108,155500,309757900,3335,3335,3335,3335,0
|
|
20231108,155400,309757900,3335,3335,3335,3335,0
|
|
20231108,155300,309757900,3335,3335,3335,3335,0
|
|
20231108,155200,309757900,3335,3335,3335,3335,0
|
|
20231108,155100,309757900,3335,3335,3335,3335,0
|
|
20231108,155000,309757900,3335,3335,3335,3335,0
|
|
20231108,154900,309757900,3335,3335,3335,3335,0
|
|
20231108,154800,309757900,3335,3335,3335,3335,0
|
|
20231108,154700,309757900,3335,3335,3335,3335,0
|
|
20231108,154600,309757900,3335,3335,3335,3335,0
|
|
20231108,154500,309757900,3335,3335,3335,3335,0
|
|
20231108,154400,309757900,3335,3335,3335,3335,0
|
|
20231108,154300,309757900,3335,3335,3335,3335,0
|
|
20231108,154200,309757900,3335,3335,3335,3335,2440
|
|
20231108,154100,309757900,3335,3335,3335,3335,0
|
|
20231108,154000,309757900,3335,3335,3335,3335,0
|
|
20231108,153900,309757900,3335,3335,3335,3335,0
|
|
20231108,153800,309757900,3335,3335,3335,3335,0
|
|
20231108,153700,309757900,3335,3335,3335,3335,0
|
|
20231108,153600,309757900,3335,3335,3335,3335,0
|
|
20231108,153500,309757900,3335,3335,3335,3335,0
|
|
20231108,153400,309757900,3335,3335,3335,3335,0
|
|
20231108,153300,309757900,3335,3335,3335,3335,0
|
|
20231108,153200,309757900,3335,3335,3335,3335,0
|
|
20231108,153100,309757900,3335,3335,3335,3335,0
|
|
20231108,153000,309757900,3335,3335,3335,3335,2440
|
|
20231108,152900,301620500,3335,3335,3335,3335,0
|
|
20231108,152800,301620500,3335,3335,3335,3335,0
|
|
20231108,152700,301620500,3335,3335,3335,3335,0
|
|
20231108,152600,301620500,3335,3335,3335,3335,0
|
|
20231108,152500,301620500,3335,3335,3335,3335,0
|
|
20231108,152400,301620500,3335,3335,3335,3335,0
|
|
20231108,152300,301620500,3335,3335,3335,3335,0
|
|
20231108,152200,301620500,3335,3335,3335,3335,0
|
|
20231108,152100,301620500,3335,3335,3335,3335,0
|
|
20231108,152000,301620500,3335,3335,3335,3335,0
|
|
20231108,151900,301620500,3335,3330,3335,3320,626
|
|
20231108,151800,299535400,3330,3330,3330,3320,32
|
|
20231108,151700,299429030,3330,3335,3335,3330,134
|
|
20231108,151600,298982790,3335,3335,3335,3335,6
|
|
20231108,151500,298962780,3330,3330,3335,3330,987
|
|
20231108,151400,295676055,3330,3330,3330,3330,0
|
|
20231108,151300,295676055,3330,3330,3330,3330,500
|
|
20231108,151200,294011055,3330,3330,3330,3330,0
|
|
20231108,151100,294011055,3330,3330,3330,3330,0
|
|
20231108,151000,294011055,3330,3320,3335,3320,705
|
|
20231108,150900,291664795,3325,3320,3325,3320,390
|
|
20231108,150800,290369905,3325,3325,3325,3325,2024
|
|
20231108,150700,283640105,3325,3325,3325,3325,2
|
|
20231108,150600,283633455,3330,3325,3330,3325,16
|
|
20231108,150500,283580180,3325,3325,3325,3325,131
|
|
20231108,150400,283144605,3330,3330,3330,3330,21
|
|
20231108,150300,283074675,3330,3330,3330,3330,225
|
|
20231108,150200,282325425,3325,3325,3325,3325,1
|
|
20231108,150100,282322100,3330,3325,3330,3325,101
|
|
20231108,150000,281986270,3330,3330,3330,3330,274
|
|
20231108,145900,281073850,3335,3335,3335,3335,0
|
|
20231108,145800,281073850,3335,3335,3335,3335,0
|
|
20231108,145700,281073850,3335,3335,3335,3335,1084
|
|
20231108,145600,277458710,3340,3340,3340,3340,0
|
|
20231108,145500,277458710,3340,3340,3340,3340,0
|
|
20231108,145400,277458710,3340,3340,3340,3340,19
|
|
20231108,145300,277395250,3335,3330,3335,3330,304
|
|
20231108,145200,276382910,3340,3340,3340,3340,1
|
|
20231108,145100,276379570,3340,3340,3340,3340,0
|
|
20231108,145000,276379570,3340,3340,3340,3340,10
|
|
20231108,144900,276346170,3340,3340,3340,3340,0
|
|
20231108,144800,276346170,3340,3340,3340,3340,0
|
|
20231108,144700,276346170,3340,3330,3340,3330,128
|
|
20231108,144600,275918660,3335,3325,3335,3325,998
|
|
20231108,144500,272595260,3330,3330,3330,3330,388
|
|
20231108,144400,271303220,3335,3335,3335,3335,250
|
|
20231108,144300,270469470,3335,3335,3335,3335,0
|
|
20231108,144200,270469470,3335,3335,3335,3335,0
|
|
20231108,144100,270469470,3335,3335,3335,3335,0
|
|
20231108,144000,270469470,3335,3330,3335,3330,129
|
|
20231108,143900,270039275,3335,3335,3335,3330,618
|
|
20231108,143800,267979335,3340,3340,3340,3340,458
|
|
20231108,143700,266449615,3335,3335,3335,3335,0
|
|
20231108,143600,266449615,3335,3335,3335,3335,10
|
|
20231108,143500,266416265,3335,3330,3335,3330,180
|
|
20231108,143400,265816465,3330,3330,3330,3330,0
|
|
20231108,143300,265816465,3330,3330,3330,3330,55
|
|
20231108,143200,265633315,3330,3330,3330,3330,0
|
|
20231108,143100,265633315,3330,3330,3330,3330,0
|
|
20231108,143000,265633315,3330,3330,3330,3330,40
|
|
20231108,142900,265500115,3335,3335,3335,3335,7
|
|
20231108,142800,265476770,3340,3340,3340,3340,2
|
|
20231108,142700,265470090,3335,3335,3335,3335,0
|
|
20231108,142600,265470090,3335,3340,3345,3335,339
|
|
20231108,142500,264337500,3340,3335,3340,3335,148
|
|
20231108,142400,263843275,3335,3335,3335,3335,10
|
|
20231108,142300,263809925,3335,3335,3335,3335,199
|
|
20231108,142200,263146260,3335,3335,3335,3335,127
|
|
20231108,142100,262722715,3330,3330,3330,3330,147
|
|
20231108,142000,262233205,3335,3330,3335,3325,1276
|
|
20231108,141900,257984010,3335,3335,3335,3335,5
|
|
20231108,141800,257967335,3335,3330,3335,3330,181
|
|
20231108,141700,257363725,3335,3340,3340,3335,397
|
|
20231108,141600,256039725,3345,3345,3345,3345,0
|
|
20231108,141500,256039725,3345,3345,3345,3345,0
|
|
20231108,141400,256039725,3345,3345,3345,3345,0
|
|
20231108,141300,256039725,3345,3345,3345,3345,0
|
|
20231108,141200,256039725,3345,3345,3345,3345,0
|
|
20231108,141100,256039725,3345,3345,3345,3345,0
|
|
20231108,141000,256039725,3345,3340,3345,3340,21
|
|
20231108,140900,255969485,3335,3335,3335,3335,0
|
|
20231108,140800,255969485,3335,3335,3335,3335,402
|
|
20231108,140700,254628815,3330,3330,3330,3330,0
|
|
20231108,140600,254628815,3330,3330,3330,3330,64
|
|
20231108,140500,254415695,3330,3330,3330,3330,0
|
|
20231108,140400,254415695,3330,3335,3335,3330,352
|
|
20231108,140300,253242830,3340,3340,3340,3340,0
|
|
20231108,140200,253242830,3340,3340,3340,3340,0
|
|
20231108,140100,253242830,3340,3340,3340,3340,0
|
|
20231108,140000,253242830,3340,3340,3340,3340,0
|
|
20231108,135900,253242830,3340,3340,3340,3340,11
|
|
20231108,135800,253206090,3335,3335,3335,3335,1
|
|
20231108,135700,253202755,3335,3340,3340,3335,212
|
|
20231108,135600,252495510,3340,3340,3340,3340,0
|
|
20231108,135500,252495510,3340,3340,3340,3340,0
|
|
20231108,135400,252495510,3340,3340,3340,3340,0
|
|
20231108,135300,252495510,3340,3340,3340,3340,0
|
|
20231108,135200,252495510,3340,3340,3340,3340,45
|
|
20231108,135100,252345210,3335,3335,3335,3335,0
|
|
20231108,135000,252345210,3335,3335,3335,3335,160
|
|
20231108,134900,251811610,3330,3330,3330,3330,211
|
|
20231108,134800,251108980,3335,3335,3335,3330,1005
|
|
20231108,134700,247759365,3340,3340,3340,3340,4
|
|
20231108,134600,247746005,3340,3340,3340,3340,14
|
|
20231108,134500,247699245,3340,3340,3340,3340,4
|
|
20231108,134400,247685885,3340,3340,3340,3340,0
|
|
20231108,134300,247685885,3340,3340,3340,3340,0
|
|
20231108,134200,247685885,3340,3340,3340,3340,0
|
|
20231108,134100,247685885,3340,3340,3340,3340,0
|
|
20231108,134000,247685885,3340,3340,3340,3340,0
|
|
20231108,133900,247685885,3340,3340,3340,3340,291
|
|
20231108,133800,246713945,3335,3335,3335,3335,0
|
|
20231108,133700,246713945,3335,3335,3335,3335,0
|
|
20231108,133600,246713945,3335,3335,3335,3335,587
|
|
20231108,133500,244756300,3330,3330,3330,3330,12
|
|
20231108,133400,244716340,3330,3320,3330,3320,6026
|
|
20231108,133300,224679880,3325,3325,3325,3325,0
|
|
20231108,133200,224679880,3325,3325,3325,3325,1
|
|
20231108,133100,224676555,3325,3325,3325,3325,10
|
|
20231108,133000,224643305,3325,3325,3325,3325,0
|
|
20231108,132900,224643305,3325,3325,3325,3325,1147
|
|
20231108,132800,220829530,3330,3330,3330,3330,4
|
|
20231108,132700,220816210,3330,3330,3330,3330,179
|
|
20231108,132600,220220140,3325,3335,3335,3325,7215
|
|
20231108,132500,196167170,3335,3335,3335,3335,1
|
|
20231108,132400,196163835,3335,3335,3335,3335,0
|
|
20231108,132300,196163835,3335,3335,3335,3335,21
|
|
20231108,132200,196093800,3340,3340,3340,3340,149
|
|
20231108,132100,195596140,3340,3340,3340,3340,966
|
|
20231108,132000,192369700,3340,3340,3340,3340,0
|
|
20231108,131900,192369700,3340,3340,3340,3340,0
|
|
20231108,131800,192369700,3340,3340,3340,3340,0
|
|
20231108,131700,192369700,3340,3340,3340,3340,0
|
|
20231108,131600,192369700,3340,3345,3345,3340,419
|
|
20231108,131500,190970035,3340,3340,3340,3340,0
|
|
20231108,131400,190970035,3340,3340,3340,3340,0
|
|
20231108,131300,190970035,3340,3340,3340,3340,0
|
|
20231108,131200,190970035,3340,3340,3340,3340,0
|
|
20231108,131100,190970035,3340,3340,3340,3340,0
|
|
20231108,131000,190970035,3340,3340,3340,3340,0
|
|
20231108,130900,190970035,3340,3340,3340,3340,0
|
|
20231108,130800,190970035,3340,3340,3340,3340,0
|
|
20231108,130700,190970035,3340,3340,3340,3340,0
|
|
20231108,130600,190970035,3340,3340,3340,3340,0
|
|
20231108,130500,190970035,3340,3340,3340,3340,0
|
|
20231108,130400,190970035,3340,3340,3340,3340,0
|
|
20231108,130300,190970035,3340,3340,3340,3340,500
|
|
20231108,130200,189300035,3340,3340,3340,3340,0
|
|
20231108,130100,189300035,3340,3340,3340,3340,9
|
|
20231108,130000,189269975,3335,3335,3335,3335,30
|
|
20231108,125900,189169925,3335,3335,3335,3335,55
|
|
20231108,125800,188986500,3335,3335,3335,3335,0
|
|
20231108,125700,188986500,3335,3340,3340,3335,1440
|
|
20231108,125600,184177235,3345,3345,3345,3345,5
|
|
20231108,125500,184160510,3345,3345,3345,3340,11
|
|
20231108,125400,184123720,3345,3345,3345,3345,0
|
|
20231108,125300,184123720,3345,3345,3345,3345,12
|
|
20231108,125200,184083580,3340,3340,3340,3340,0
|
|
20231108,125100,184083580,3340,3340,3340,3340,0
|
|
20231108,125000,184083580,3340,3340,3340,3340,0
|
|
20231108,124900,184083580,3340,3340,3340,3340,30
|
|
20231108,124800,183983380,3340,3340,3340,3340,0
|
|
20231108,124700,183983380,3340,3340,3340,3340,0
|
|
20231108,124600,183983380,3340,3340,3340,3340,1
|
|
20231108,124500,183980040,3340,3340,3340,3340,18
|
|
20231108,124400,183919920,3340,3340,3340,3340,333
|
|
20231108,124300,182807700,3335,3335,3335,3335,10
|
|
20231108,124200,182774350,3335,3340,3340,3335,204
|
|
20231108,124100,182093090,3335,3335,3335,3335,0
|
|
20231108,124000,182093090,3335,3335,3335,3335,0
|
|
20231108,123900,182093090,3335,3340,3340,3335,21
|
|
20231108,123800,182022955,3340,3340,3340,3340,0
|
|
20231108,123700,182022955,3340,3340,3340,3340,4
|
|
20231108,123600,182009595,3340,3340,3340,3340,10
|
|
20231108,123500,181976195,3340,3340,3340,3340,0
|
|
20231108,123400,181976195,3340,3340,3340,3340,0
|
|
20231108,123300,181976195,3340,3340,3340,3340,1
|
|
20231108,123200,181972855,3340,3340,3340,3340,347
|
|
20231108,123100,180813875,3340,3340,3340,3340,120
|
|
20231108,123000,180413075,3340,3340,3340,3340,0
|
|
20231108,122900,180413075,3340,3340,3340,3340,75
|
|
20231108,122800,180162575,3340,3340,3340,3340,0
|
|
20231108,122700,180162575,3340,3340,3340,3340,0
|
|
20231108,122600,180162575,3340,3340,3340,3340,0
|
|
20231108,122500,180162575,3340,3340,3340,3340,0
|
|
20231108,122400,180162575,3340,3340,3340,3340,0
|
|
20231108,122300,180162575,3340,3340,3340,3340,137
|
|
20231108,122200,179704995,3340,3340,3340,3340,1
|
|
20231108,122100,179701655,3340,3340,3340,3340,0
|
|
20231108,122000,179701655,3340,3340,3340,3340,89
|
|
20231108,121900,179404395,3340,3340,3340,3340,2
|
|
20231108,121800,179397715,3340,3340,3340,3340,198
|
|
20231108,121700,178736395,3340,3340,3340,3340,0
|
|
20231108,121600,178736395,3340,3340,3340,3340,0
|
|
20231108,121500,178736395,3340,3340,3340,3340,85
|
|
20231108,121400,178452495,3340,3340,3340,3340,21
|
|
20231108,121300,178382355,3340,3340,3340,3340,0
|
|
20231108,121200,178382355,3340,3340,3340,3340,228
|
|
20231108,121100,177620835,3345,3345,3345,3345,0
|
|
20231108,121000,177620835,3345,3340,3345,3340,1267
|
|
20231108,120900,173388555,3340,3340,3340,3340,161
|
|
20231108,120800,172850815,3345,3345,3345,3345,0
|
|
20231108,120700,172850815,3345,3345,3345,3345,0
|
|
20231108,120600,172850815,3345,3345,3345,3345,0
|
|
20231108,120500,172850815,3345,3345,3345,3345,2022
|
|
20231108,120400,166087225,3345,3350,3350,3345,346
|
|
20231108,120300,164929830,3350,3350,3350,3350,0
|
|
20231108,120200,164929830,3350,3350,3350,3350,127
|
|
20231108,120100,164504380,3350,3350,3350,3350,0
|
|
20231108,120000,164504380,3350,3350,3350,3350,327
|
|
20231108,115900,163408930,3350,3345,3350,3345,128
|
|
20231108,115800,162980135,3345,3350,3350,3345,1216
|
|
20231108,115700,158906545,3350,3350,3350,3350,0
|
|
20231108,115600,158906545,3350,3350,3350,3350,0
|
|
20231108,115500,158906545,3350,3350,3350,3350,1
|
|
20231108,115400,158903195,3350,3350,3350,3350,0
|
|
20231108,115300,158903195,3350,3350,3350,3350,0
|
|
20231108,115200,158903195,3350,3355,3355,3350,328
|
|
20231108,115100,157803555,3355,3355,3355,3355,547
|
|
20231108,115000,155968370,3355,3355,3355,3355,0
|
|
20231108,114900,155968370,3355,3355,3355,3355,390
|
|
20231108,114800,154659920,3355,3355,3355,3355,0
|
|
20231108,114700,154659920,3355,3355,3355,3355,0
|
|
20231108,114600,154659920,3355,3350,3355,3350,5
|
|
20231108,114500,154643150,3355,3355,3355,3355,77
|
|
20231108,114400,154384815,3355,3355,3355,3355,0
|
|
20231108,114300,154384815,3355,3355,3355,3355,0
|
|
20231108,114200,154384815,3355,3355,3355,3355,88
|
|
20231108,114100,154089575,3350,3350,3350,3350,1
|
|
20231108,114000,154086225,3350,3350,3350,3350,7
|
|
20231108,113900,154062775,3350,3355,3355,3350,1002
|
|
20231108,113800,150701075,3360,3360,3360,3360,0
|
|
20231108,113700,150701075,3360,3360,3360,3360,0
|
|
20231108,113600,150701075,3360,3360,3360,3360,0
|
|
20231108,113500,150701075,3360,3360,3360,3360,0
|
|
20231108,113400,150701075,3360,3360,3360,3360,0
|
|
20231108,113300,150701075,3360,3360,3360,3360,0
|
|
20231108,113200,150701075,3360,3360,3360,3360,1
|
|
20231108,113100,150697715,3360,3360,3360,3360,0
|
|
20231108,113000,150697715,3360,3360,3360,3360,0
|
|
20231108,112900,150697715,3360,3360,3360,3360,2
|
|
20231108,112800,150690995,3360,3360,3360,3360,0
|
|
20231108,112700,150690995,3360,3360,3360,3360,4
|
|
20231108,112600,150677555,3360,3360,3360,3360,0
|
|
20231108,112500,150677555,3360,3360,3360,3360,10
|
|
20231108,112400,150643955,3360,3360,3360,3360,0
|
|
20231108,112300,150643955,3360,3360,3360,3360,1
|
|
20231108,112200,150640595,3360,3365,3365,3360,240
|
|
20231108,112100,149833335,3370,3370,3370,3370,11
|
|
20231108,112000,149796265,3370,3370,3370,3370,0
|
|
20231108,111900,149796265,3370,3370,3370,3370,137
|
|
20231108,111800,149334575,3370,3370,3370,3370,0
|
|
20231108,111700,149334575,3370,3380,3380,3370,449
|
|
20231108,111600,147817055,3380,3380,3380,3380,0
|
|
20231108,111500,147817055,3380,3380,3380,3380,212
|
|
20231108,111400,147100495,3375,3375,3375,3375,50
|
|
20231108,111300,146931745,3375,3375,3375,3375,176
|
|
20231108,111200,146337745,3365,3365,3365,3365,0
|
|
20231108,111100,146337745,3365,3365,3365,3365,0
|
|
20231108,111000,146337745,3365,3365,3365,3365,183
|
|
20231108,110900,145721950,3375,3375,3375,3375,10
|
|
20231108,110800,145688200,3360,3360,3360,3360,0
|
|
20231108,110700,145688200,3360,3360,3360,3360,0
|
|
20231108,110600,145688200,3360,3360,3360,3360,16
|
|
20231108,110500,145634440,3360,3355,3360,3355,247
|
|
20231108,110400,144804620,3355,3355,3355,3355,10
|
|
20231108,110300,144771070,3360,3360,3360,3360,210
|
|
20231108,110200,144065470,3360,3365,3365,3360,325
|
|
20231108,110100,142972480,3370,3370,3370,3370,13
|
|
20231108,110000,142928670,3370,3375,3375,3370,376
|
|
20231108,105900,141659685,3375,3375,3375,3375,1
|
|
20231108,105800,141656310,3380,3380,3380,3380,8
|
|
20231108,105700,141629270,3380,3380,3380,3380,52
|
|
20231108,105600,141453510,3375,3375,3375,3375,0
|
|
20231108,105500,141453510,3375,3365,3375,3365,307
|
|
20231108,105400,140418260,3365,3365,3365,3365,0
|
|
20231108,105300,140418260,3365,3370,3370,3365,5
|
|
20231108,105200,140401425,3370,3370,3370,3370,2
|
|
20231108,105100,140394685,3365,3365,3365,3365,0
|
|
20231108,105000,140394685,3365,3365,3365,3365,1
|
|
20231108,104900,140391320,3370,3370,3370,3370,316
|
|
20231108,104800,139326400,3370,3370,3370,3370,0
|
|
20231108,104700,139326400,3370,3370,3370,3370,2
|
|
20231108,104600,139319660,3375,3375,3375,3375,0
|
|
20231108,104500,139319660,3375,3375,3375,3375,0
|
|
20231108,104400,139319660,3375,3375,3375,3375,117
|
|
20231108,104300,138924785,3375,3375,3375,3375,202
|
|
20231108,104200,138243035,3365,3365,3365,3365,0
|
|
20231108,104100,138243035,3365,3365,3365,3365,0
|
|
20231108,104000,138243035,3365,3365,3365,3365,4
|
|
20231108,103900,138229575,3375,3365,3375,3365,73
|
|
20231108,103800,137983700,3380,3370,3380,3370,27
|
|
20231108,103700,137892525,3380,3370,3380,3370,65
|
|
20231108,103600,137673150,3365,3365,3365,3365,166
|
|
20231108,103500,137114560,3360,3365,3370,3360,301
|
|
20231108,103400,136101035,3370,3370,3370,3370,500
|
|
20231108,103300,134416035,3370,3370,3370,3370,130
|
|
20231108,103200,133977935,3370,3365,3370,3365,200
|
|
20231108,103100,133304590,3360,3360,3360,3360,1
|
|
20231108,103000,133301230,3360,3355,3360,3355,506
|
|
20231108,102900,131603595,3350,3350,3350,3350,5
|
|
20231108,102800,131586845,3350,3350,3350,3350,0
|
|
20231108,102700,131586845,3350,3350,3350,3350,2
|
|
20231108,102600,131580145,3350,3350,3350,3350,8
|
|
20231108,102500,131553345,3350,3360,3360,3350,2250
|
|
20231108,102400,124013090,3360,3360,3360,3360,0
|
|
20231108,102300,124013090,3360,3360,3360,3360,0
|
|
20231108,102200,124013090,3360,3365,3365,3360,382
|
|
20231108,102100,122727690,3370,3370,3370,3370,224
|
|
20231108,102000,121972810,3380,3380,3380,3380,0
|
|
20231108,101900,121972810,3380,3380,3380,3380,0
|
|
20231108,101800,121972810,3380,3380,3380,3380,0
|
|
20231108,101700,121972810,3380,3380,3380,3380,0
|
|
20231108,101600,121972810,3380,3380,3380,3380,10
|
|
20231108,101500,121939010,3375,3375,3375,3375,0
|
|
20231108,101400,121939010,3375,3375,3375,3375,11
|
|
20231108,101300,121901885,3375,3375,3375,3375,10
|
|
20231108,101200,121868135,3370,3370,3370,3370,247
|
|
20231108,101100,121035745,3375,3375,3380,3375,399
|
|
20231108,101000,119689070,3375,3370,3375,3370,38
|
|
20231108,100900,119560865,3375,3370,3375,3370,222
|
|
20231108,100800,118812675,3365,3365,3365,3365,48
|
|
20231108,100700,118651155,3355,3370,3370,3355,3391
|
|
20231108,100600,107271390,3380,3380,3380,3380,2862
|
|
20231108,100500,97597830,3385,3375,3385,3375,173
|
|
20231108,100400,97013010,3380,3380,3380,3380,10
|
|
20231108,100300,96979210,3365,3365,3365,3365,1874
|
|
20231108,100200,90673200,3360,3360,3360,3360,109
|
|
20231108,100100,90306960,3360,3360,3360,3360,0
|
|
20231108,100000,90306960,3360,3360,3360,3360,0
|
|
20231108,095900,90306960,3360,3360,3360,3360,0
|
|
20231108,095800,90306960,3360,3360,3360,3360,0
|
|
20231108,095700,90306960,3360,3355,3360,3355,210
|
|
20231108,095600,89602360,3355,3355,3355,3355,534
|
|
20231108,095500,87810790,3350,3355,3355,3350,645
|
|
20231108,095400,85646895,3355,3355,3355,3355,501
|
|
20231108,095300,83966040,3360,3360,3360,3360,198
|
|
20231108,095200,83300760,3365,3365,3365,3365,0
|
|
20231108,095100,83300760,3365,3365,3365,3365,10
|
|
20231108,095000,83267110,3360,3360,3360,3360,2
|
|
20231108,094900,83260390,3365,3365,3365,3365,468
|
|
20231108,094800,81685570,3360,3360,3385,3360,1342
|
|
20231108,094700,77163745,3365,3375,3380,3365,644
|
|
20231108,094600,74990345,3375,3375,3375,3360,158
|
|
20231108,094500,74459000,3375,3365,3375,3365,254
|
|
20231108,094400,73604190,3385,3375,3385,3375,600
|
|
20231108,094300,71575735,3380,3365,3380,3360,1619
|
|
20231108,094200,66118170,3370,3370,3370,3370,0
|
|
20231108,094100,66118170,3370,3360,3375,3360,299
|
|
20231108,094000,65110125,3360,3360,3360,3360,232
|
|
20231108,093900,64330605,3360,3360,3360,3360,216
|
|
20231108,093800,63604845,3370,3360,3370,3360,279
|
|
20231108,093700,62667395,3360,3360,3360,3360,49
|
|
20231108,093600,62502755,3375,3360,3375,3360,459
|
|
20231108,093500,60960365,3355,3355,3355,3355,0
|
|
20231108,093400,60960365,3355,3355,3355,3355,350
|
|
20231108,093300,59786115,3360,3365,3365,3355,617
|
|
20231108,093200,57712750,3380,3370,3380,3370,100
|
|
20231108,093100,57375170,3365,3370,3375,3365,338
|
|
20231108,093000,56236110,3370,3370,3370,3370,40
|
|
20231108,092900,56101310,3370,3370,3370,3370,0
|
|
20231108,092800,56101310,3370,3360,3370,3360,986
|
|
20231108,092700,52778790,3355,3360,3360,3355,1116
|
|
20231108,092600,49034590,3370,3370,3370,3370,0
|
|
20231108,092500,49034590,3370,3370,3370,3370,10
|
|
20231108,092400,49000890,3355,3370,3370,3355,161
|
|
20231108,092300,48459235,3370,3370,3370,3370,576
|
|
20231108,092200,46518115,3360,3360,3360,3360,256
|
|
20231108,092100,45657955,3370,3370,3370,3370,300
|
|
20231108,092000,44646955,3380,3380,3380,3380,0
|
|
20231108,091900,44646955,3380,3375,3380,3375,209
|
|
20231108,091800,43941565,3355,3355,3355,3355,83
|
|
20231108,091700,43663100,3350,3350,3350,3350,1
|
|
20231108,091600,43659750,3350,3350,3350,3345,470
|
|
20231108,091500,42087255,3355,3355,3355,3355,21
|
|
20231108,091400,42016800,3350,3365,3365,3350,256
|
|
20231108,091300,41157855,3360,3360,3360,3360,0
|
|
20231108,091200,41157855,3360,3385,3385,3360,2027
|
|
20231108,091100,34343190,3375,3375,3375,3365,308
|
|
20231108,091000,33305375,3370,3370,3370,3370,4
|
|
20231108,090900,33291895,3370,3390,3390,3370,344
|
|
20231108,090800,32127680,3390,3380,3390,3380,115
|
|
20231108,090700,31738330,3380,3385,3385,3380,97
|
|
20231108,090600,31410085,3395,3385,3395,3385,516
|
|
20231108,090500,29659470,3385,3390,3395,3375,258
|
|
20231108,090400,28786170,3390,3390,3390,3390,5
|
|
20231108,090300,28769220,3400,3385,3400,3385,808
|
|
20231108,090200,26027540,3385,3390,3390,3385,16
|
|
20231108,090100,25973315,3390,3370,3395,3370,2225
|
|
20231108,090000,18458415,3360,3340,3365,3340,5524
|