614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,191100,292993935,3325,3325,3325,3325,3356
|
|
20231109,191000,292993935,3325,3325,3325,3325,0
|
|
20231109,190900,292993935,3325,3325,3325,3325,0
|
|
20231109,190800,292993935,3325,3325,3325,3325,0
|
|
20231109,190700,292993935,3325,3325,3325,3325,0
|
|
20231109,190600,292993935,3325,3325,3325,3325,0
|
|
20231109,190500,292993935,3325,3325,3325,3325,0
|
|
20231109,190400,292993935,3325,3325,3325,3325,0
|
|
20231109,190300,292993935,3325,3325,3325,3325,0
|
|
20231109,190200,292993935,3325,3325,3325,3325,0
|
|
20231109,190100,292993935,3325,3325,3325,3325,0
|
|
20231109,190000,292993935,3325,3325,3325,3325,0
|
|
20231109,185900,292993935,3325,3325,3325,3325,0
|
|
20231109,185800,292993935,3325,3325,3325,3325,0
|
|
20231109,185700,292993935,3325,3325,3325,3325,0
|
|
20231109,185600,292993935,3325,3325,3325,3325,0
|
|
20231109,185500,292993935,3325,3325,3325,3325,0
|
|
20231109,185400,292993935,3325,3325,3325,3325,0
|
|
20231109,185300,292993935,3325,3325,3325,3325,0
|
|
20231109,185200,292993935,3325,3325,3325,3325,0
|
|
20231109,185100,292993935,3325,3325,3325,3325,0
|
|
20231109,185000,292993935,3325,3325,3325,3325,0
|
|
20231109,184900,292993935,3325,3325,3325,3325,0
|
|
20231109,184800,292993935,3325,3325,3325,3325,0
|
|
20231109,184700,292993935,3325,3325,3325,3325,0
|
|
20231109,184600,292993935,3325,3325,3325,3325,0
|
|
20231109,184500,292993935,3325,3325,3325,3325,0
|
|
20231109,184400,292993935,3325,3325,3325,3325,0
|
|
20231109,184300,292993935,3325,3325,3325,3325,0
|
|
20231109,184200,292993935,3325,3325,3325,3325,0
|
|
20231109,184100,292993935,3325,3325,3325,3325,3356
|
|
20231109,184000,292993935,3325,3325,3325,3325,0
|
|
20231109,183900,292993935,3325,3325,3325,3325,0
|
|
20231109,183800,292993935,3325,3325,3325,3325,0
|
|
20231109,183700,292993935,3325,3325,3325,3325,0
|
|
20231109,183600,292993935,3325,3325,3325,3325,0
|
|
20231109,183500,292993935,3325,3325,3325,3325,0
|
|
20231109,183400,292993935,3325,3325,3325,3325,0
|
|
20231109,183300,292993935,3325,3325,3325,3325,0
|
|
20231109,183200,292993935,3325,3325,3325,3325,0
|
|
20231109,183100,292993935,3325,3325,3325,3325,0
|
|
20231109,183000,292993935,3325,3325,3325,3325,0
|
|
20231109,182900,292993935,3325,3325,3325,3325,0
|
|
20231109,182800,292993935,3325,3325,3325,3325,0
|
|
20231109,182700,292993935,3325,3325,3325,3325,0
|
|
20231109,182600,292993935,3325,3325,3325,3325,0
|
|
20231109,182500,292993935,3325,3325,3325,3325,0
|
|
20231109,182400,292993935,3325,3325,3325,3325,0
|
|
20231109,182300,292993935,3325,3325,3325,3325,0
|
|
20231109,182200,292993935,3325,3325,3325,3325,0
|
|
20231109,182100,292993935,3325,3325,3325,3325,0
|
|
20231109,182000,292993935,3325,3325,3325,3325,0
|
|
20231109,181900,292993935,3325,3325,3325,3325,0
|
|
20231109,181800,292993935,3325,3325,3325,3325,0
|
|
20231109,181700,292993935,3325,3325,3325,3325,0
|
|
20231109,181600,292993935,3325,3325,3325,3325,0
|
|
20231109,181500,292993935,3325,3325,3325,3325,0
|
|
20231109,181400,292993935,3325,3325,3325,3325,0
|
|
20231109,181300,292993935,3325,3325,3325,3325,0
|
|
20231109,181200,292993935,3325,3325,3325,3325,0
|
|
20231109,181100,292993935,3325,3325,3325,3325,3356
|
|
20231109,181000,292993935,3325,3325,3325,3325,0
|
|
20231109,180900,292993935,3325,3325,3325,3325,0
|
|
20231109,180800,292993935,3325,3325,3325,3325,0
|
|
20231109,180700,292993935,3325,3325,3325,3325,0
|
|
20231109,180600,292993935,3325,3325,3325,3325,0
|
|
20231109,180500,292993935,3325,3325,3325,3325,0
|
|
20231109,180400,292993935,3325,3325,3325,3325,0
|
|
20231109,180300,292993935,3325,3325,3325,3325,0
|
|
20231109,180200,292993935,3325,3325,3325,3325,0
|
|
20231109,180100,292993935,3325,3325,3325,3325,0
|
|
20231109,180000,292993935,3325,3325,3325,3325,0
|
|
20231109,175900,292993935,3325,3325,3325,3325,0
|
|
20231109,175800,292993935,3325,3325,3325,3325,0
|
|
20231109,175700,292993935,3325,3325,3325,3325,0
|
|
20231109,175600,292993935,3325,3325,3325,3325,0
|
|
20231109,175500,292993935,3325,3325,3325,3325,0
|
|
20231109,175400,292993935,3325,3325,3325,3325,0
|
|
20231109,175300,292993935,3325,3325,3325,3325,0
|
|
20231109,175200,292993935,3325,3325,3325,3325,0
|
|
20231109,175100,292993935,3325,3325,3325,3325,0
|
|
20231109,175000,292993935,3325,3325,3325,3325,0
|
|
20231109,174900,292993935,3325,3325,3325,3325,0
|
|
20231109,174800,292993935,3325,3325,3325,3325,0
|
|
20231109,174700,292993935,3325,3325,3325,3325,0
|
|
20231109,174600,292993935,3325,3325,3325,3325,0
|
|
20231109,174500,292993935,3325,3325,3325,3325,0
|
|
20231109,174400,292993935,3325,3325,3325,3325,0
|
|
20231109,174300,292993935,3325,3325,3325,3325,0
|
|
20231109,174200,292993935,3325,3325,3325,3325,0
|
|
20231109,174100,292993935,3325,3325,3325,3325,3356
|
|
20231109,174000,292993935,3325,3325,3325,3325,0
|
|
20231109,173900,292993935,3325,3325,3325,3325,0
|
|
20231109,173800,292993935,3325,3325,3325,3325,0
|
|
20231109,173700,292993935,3325,3325,3325,3325,0
|
|
20231109,173600,292993935,3325,3325,3325,3325,0
|
|
20231109,173500,292993935,3325,3325,3325,3325,0
|
|
20231109,173400,292993935,3325,3325,3325,3325,0
|
|
20231109,173300,292993935,3325,3325,3325,3325,0
|
|
20231109,173200,292993935,3325,3325,3325,3325,0
|
|
20231109,173100,292993935,3325,3325,3325,3325,0
|
|
20231109,173000,292993935,3325,3325,3325,3325,0
|
|
20231109,172900,292993935,3325,3325,3325,3325,0
|
|
20231109,172800,292993935,3325,3325,3325,3325,0
|
|
20231109,172700,292993935,3325,3325,3325,3325,0
|
|
20231109,172600,292993935,3325,3325,3325,3325,0
|
|
20231109,172500,292993935,3325,3325,3325,3325,0
|
|
20231109,172400,292993935,3325,3325,3325,3325,0
|
|
20231109,172300,292993935,3325,3325,3325,3325,0
|
|
20231109,172200,292993935,3325,3325,3325,3325,0
|
|
20231109,172100,292993935,3325,3325,3325,3325,0
|
|
20231109,172000,292993935,3325,3325,3325,3325,0
|
|
20231109,171900,292993935,3325,3325,3325,3325,0
|
|
20231109,171800,292993935,3325,3325,3325,3325,0
|
|
20231109,171700,292993935,3325,3325,3325,3325,0
|
|
20231109,171600,292993935,3325,3325,3325,3325,0
|
|
20231109,171500,292993935,3325,3325,3325,3325,0
|
|
20231109,171400,292993935,3325,3325,3325,3325,0
|
|
20231109,171300,292993935,3325,3325,3325,3325,0
|
|
20231109,171200,292993935,3325,3325,3325,3325,0
|
|
20231109,171100,292993935,3325,3325,3325,3325,3356
|
|
20231109,171000,292993935,3325,3325,3325,3325,0
|
|
20231109,170900,292993935,3325,3325,3325,3325,0
|
|
20231109,170800,292993935,3325,3325,3325,3325,0
|
|
20231109,170700,292993935,3325,3325,3325,3325,0
|
|
20231109,170600,292993935,3325,3325,3325,3325,0
|
|
20231109,170500,292993935,3325,3325,3325,3325,0
|
|
20231109,170400,292993935,3325,3325,3325,3325,0
|
|
20231109,170300,292993935,3325,3325,3325,3325,0
|
|
20231109,170200,292993935,3325,3325,3325,3325,0
|
|
20231109,170100,292993935,3325,3325,3325,3325,0
|
|
20231109,170000,292993935,3325,3325,3325,3325,0
|
|
20231109,165900,292993935,3325,3325,3325,3325,0
|
|
20231109,165800,292993935,3325,3325,3325,3325,0
|
|
20231109,165700,292993935,3325,3325,3325,3325,0
|
|
20231109,165600,292993935,3325,3325,3325,3325,0
|
|
20231109,165500,292993935,3325,3325,3325,3325,0
|
|
20231109,165400,292993935,3325,3325,3325,3325,0
|
|
20231109,165300,292993935,3325,3325,3325,3325,0
|
|
20231109,165200,292993935,3325,3325,3325,3325,0
|
|
20231109,165100,292993935,3325,3325,3325,3325,0
|
|
20231109,165000,292993935,3325,3325,3325,3325,0
|
|
20231109,164900,292993935,3325,3325,3325,3325,0
|
|
20231109,164800,292993935,3325,3325,3325,3325,0
|
|
20231109,164700,292993935,3325,3325,3325,3325,0
|
|
20231109,164600,292993935,3325,3325,3325,3325,0
|
|
20231109,164500,292993935,3325,3325,3325,3325,0
|
|
20231109,164400,292993935,3325,3325,3325,3325,0
|
|
20231109,164300,292993935,3325,3325,3325,3325,0
|
|
20231109,164200,292993935,3325,3325,3325,3325,0
|
|
20231109,164100,292993935,3325,3325,3325,3325,3356
|
|
20231109,164000,292993935,3325,3325,3325,3325,0
|
|
20231109,163900,292993935,3325,3325,3325,3325,0
|
|
20231109,163800,292993935,3325,3325,3325,3325,0
|
|
20231109,163700,292993935,3325,3325,3325,3325,0
|
|
20231109,163600,292993935,3325,3325,3325,3325,0
|
|
20231109,163500,292993935,3325,3325,3325,3325,0
|
|
20231109,163400,292993935,3325,3325,3325,3325,0
|
|
20231109,163300,292993935,3325,3325,3325,3325,0
|
|
20231109,163200,292993935,3325,3325,3325,3325,0
|
|
20231109,163100,292993935,3325,3325,3325,3325,0
|
|
20231109,163000,292993935,3325,3325,3325,3325,0
|
|
20231109,162900,292993935,3325,3325,3325,3325,0
|
|
20231109,162800,292993935,3325,3325,3325,3325,0
|
|
20231109,162700,292993935,3325,3325,3325,3325,0
|
|
20231109,162600,292993935,3325,3325,3325,3325,0
|
|
20231109,162500,292993935,3325,3325,3325,3325,0
|
|
20231109,162400,292993935,3325,3325,3325,3325,0
|
|
20231109,162300,292993935,3325,3325,3325,3325,0
|
|
20231109,162200,292993935,3325,3325,3325,3325,0
|
|
20231109,162100,292993935,3325,3325,3325,3325,0
|
|
20231109,162000,292993935,3325,3325,3325,3325,0
|
|
20231109,161900,292993935,3325,3325,3325,3325,0
|
|
20231109,161800,292993935,3325,3325,3325,3325,0
|
|
20231109,161700,292993935,3325,3325,3325,3325,0
|
|
20231109,161600,292993935,3325,3325,3325,3325,0
|
|
20231109,161500,292993935,3325,3325,3325,3325,0
|
|
20231109,161400,292993935,3325,3325,3325,3325,0
|
|
20231109,161300,292993935,3325,3325,3325,3325,0
|
|
20231109,161200,292993935,3325,3325,3325,3325,0
|
|
20231109,161100,292993935,3325,3325,3325,3325,3356
|
|
20231109,161000,292993935,3325,3325,3325,3325,0
|
|
20231109,160900,292993935,3325,3325,3325,3325,0
|
|
20231109,160800,292993935,3325,3325,3325,3325,0
|
|
20231109,160700,292993935,3325,3325,3325,3325,0
|
|
20231109,160600,292993935,3325,3325,3325,3325,0
|
|
20231109,160500,292993935,3325,3325,3325,3325,0
|
|
20231109,160400,292993935,3325,3325,3325,3325,0
|
|
20231109,160300,292993935,3325,3325,3325,3325,0
|
|
20231109,160200,292993935,3325,3325,3325,3325,0
|
|
20231109,160100,292993935,3325,3325,3325,3325,0
|
|
20231109,160000,292993935,3325,3325,3325,3325,0
|
|
20231109,155900,292993935,3325,3325,3325,3325,0
|
|
20231109,155800,292993935,3325,3325,3325,3325,0
|
|
20231109,155700,292993935,3325,3325,3325,3325,0
|
|
20231109,155600,292993935,3325,3325,3325,3325,0
|
|
20231109,155500,292993935,3325,3325,3325,3325,0
|
|
20231109,155400,292993935,3325,3325,3325,3325,0
|
|
20231109,155300,292993935,3325,3325,3325,3325,0
|
|
20231109,155200,292993935,3325,3325,3325,3325,0
|
|
20231109,155100,292993935,3325,3325,3325,3325,0
|
|
20231109,155000,292993935,3325,3325,3325,3325,0
|
|
20231109,154900,292993935,3325,3325,3325,3325,0
|
|
20231109,154800,292993935,3325,3325,3325,3325,0
|
|
20231109,154700,292993935,3325,3325,3325,3325,0
|
|
20231109,154600,292993935,3325,3325,3325,3325,0
|
|
20231109,154500,292993935,3325,3325,3325,3325,0
|
|
20231109,154400,292993935,3325,3325,3325,3325,0
|
|
20231109,154300,292993935,3325,3325,3325,3325,0
|
|
20231109,154200,292993935,3325,3325,3325,3325,0
|
|
20231109,154100,292993935,3325,3325,3325,3325,3356
|
|
20231109,154000,292993935,3325,3325,3325,3325,0
|
|
20231109,153900,292993935,3325,3325,3325,3325,0
|
|
20231109,153800,292993935,3325,3325,3325,3325,0
|
|
20231109,153700,292993935,3325,3325,3325,3325,0
|
|
20231109,153600,292993935,3325,3325,3325,3325,0
|
|
20231109,153500,292993935,3325,3325,3325,3325,0
|
|
20231109,153400,292993935,3325,3325,3325,3325,0
|
|
20231109,153300,292993935,3325,3325,3325,3325,0
|
|
20231109,153200,292993935,3325,3325,3325,3325,0
|
|
20231109,153100,292993935,3325,3325,3325,3325,0
|
|
20231109,153000,292993935,3325,3325,3325,3325,3356
|
|
20231109,152900,281835235,3320,3320,3320,3320,0
|
|
20231109,152800,281835235,3320,3320,3320,3320,0
|
|
20231109,152700,281835235,3320,3320,3320,3320,0
|
|
20231109,152600,281835235,3320,3320,3320,3320,0
|
|
20231109,152500,281835235,3320,3320,3320,3320,0
|
|
20231109,152400,281835235,3320,3320,3320,3320,0
|
|
20231109,152300,281835235,3320,3320,3320,3320,0
|
|
20231109,152200,281835235,3320,3320,3320,3320,0
|
|
20231109,152100,281835235,3320,3320,3320,3320,0
|
|
20231109,152000,281835235,3320,3320,3320,3320,0
|
|
20231109,151900,281835235,3320,3315,3320,3315,237
|
|
20231109,151800,281048710,3320,3320,3325,3320,515
|
|
20231109,151700,279338905,3320,3320,3320,3320,489
|
|
20231109,151600,277715425,3320,3315,3320,3315,324
|
|
20231109,151500,276640300,3315,3315,3315,3315,148
|
|
20231109,151400,276149680,3315,3315,3315,3315,143
|
|
20231109,151300,275675635,3310,3310,3310,3310,273
|
|
20231109,151200,274772005,3305,3300,3305,3295,1127
|
|
20231109,151100,271056295,3300,3300,3300,3300,9
|
|
20231109,151000,271026595,3300,3305,3305,3300,81
|
|
20231109,150900,270759045,3305,3305,3305,3300,47
|
|
20231109,150800,270603715,3305,3305,3305,3305,64
|
|
20231109,150700,270392195,3305,3305,3305,3305,84
|
|
20231109,150600,270114575,3300,3300,3300,3300,5
|
|
20231109,150500,270098075,3300,3300,3300,3300,0
|
|
20231109,150400,270098075,3300,3300,3300,3300,164
|
|
20231109,150300,269556875,3300,3300,3300,3300,0
|
|
20231109,150200,269556875,3300,3300,3300,3300,500
|
|
20231109,150100,267906875,3295,3295,3295,3295,1
|
|
20231109,150000,267903580,3300,3300,3300,3300,20
|
|
20231109,145900,267837580,3295,3295,3295,3295,0
|
|
20231109,145800,267837580,3295,3295,3295,3295,200
|
|
20231109,145700,267178580,3295,3295,3295,3295,460
|
|
20231109,145600,265662880,3295,3310,3310,3295,1517
|
|
20231109,145500,260658905,3300,3300,3300,3300,1000
|
|
20231109,145400,257358905,3310,3310,3310,3310,0
|
|
20231109,145300,257358905,3310,3310,3310,3310,0
|
|
20231109,145200,257358905,3310,3310,3310,3310,0
|
|
20231109,145100,257358905,3310,3310,3310,3310,6
|
|
20231109,145000,257339045,3310,3305,3310,3305,3
|
|
20231109,144900,257329125,3300,3300,3300,3300,0
|
|
20231109,144800,257329125,3300,3305,3305,3300,1329
|
|
20231109,144700,252936785,3310,3310,3310,3310,417
|
|
20231109,144600,251556515,3320,3320,3320,3320,1
|
|
20231109,144500,251553195,3310,3310,3310,3310,0
|
|
20231109,144400,251553195,3310,3310,3310,3310,244
|
|
20231109,144300,250745555,3310,3310,3310,3310,387
|
|
20231109,144200,249464585,3310,3310,3310,3310,1
|
|
20231109,144100,249461275,3305,3305,3305,3305,0
|
|
20231109,144000,249461275,3305,3305,3305,3305,127
|
|
20231109,143900,249041540,3315,3315,3315,3315,0
|
|
20231109,143800,249041540,3315,3315,3315,3315,3
|
|
20231109,143700,249031595,3315,3315,3315,3315,0
|
|
20231109,143600,249031595,3315,3315,3315,3315,30
|
|
20231109,143500,248932145,3315,3315,3315,3315,0
|
|
20231109,143400,248932145,3315,3305,3315,3305,101
|
|
20231109,143300,248598330,3315,3315,3315,3315,170
|
|
20231109,143200,248034780,3320,3320,3320,3320,32
|
|
20231109,143100,247928540,3315,3315,3315,3315,0
|
|
20231109,143000,247928540,3315,3315,3315,3315,1
|
|
20231109,142900,247925225,3305,3305,3315,3305,758
|
|
20231109,142800,245419935,3310,3310,3310,3300,2216
|
|
20231109,142700,238095015,3315,3315,3315,3315,0
|
|
20231109,142600,238095015,3315,3315,3315,3315,0
|
|
20231109,142500,238095015,3315,3315,3315,3315,74
|
|
20231109,142400,237849705,3320,3320,3320,3320,15
|
|
20231109,142300,237799905,3320,3320,3320,3320,0
|
|
20231109,142200,237799905,3320,3320,3320,3320,3
|
|
20231109,142100,237789945,3320,3320,3320,3320,0
|
|
20231109,142000,237789945,3320,3320,3320,3320,0
|
|
20231109,141900,237789945,3320,3320,3320,3320,0
|
|
20231109,141800,237789945,3320,3320,3320,3320,829
|
|
20231109,141700,235037665,3325,3325,3325,3325,0
|
|
20231109,141600,235037665,3325,3325,3325,3325,0
|
|
20231109,141500,235037665,3325,3325,3325,3325,150
|
|
20231109,141400,234538915,3325,3325,3325,3325,0
|
|
20231109,141300,234538915,3325,3325,3325,3325,0
|
|
20231109,141200,234538915,3325,3325,3325,3325,1
|
|
20231109,141100,234535590,3320,3325,3325,3320,167
|
|
20231109,141000,233980510,3320,3320,3320,3320,447
|
|
20231109,140900,232496470,3320,3320,3320,3320,529
|
|
20231109,140800,230740190,3320,3320,3320,3320,0
|
|
20231109,140700,230740190,3320,3315,3320,3310,606
|
|
20231109,140600,228732425,3315,3315,3315,3315,0
|
|
20231109,140500,228732425,3315,3315,3315,3315,40
|
|
20231109,140400,228599825,3315,3315,3315,3315,0
|
|
20231109,140300,228599825,3315,3315,3315,3315,0
|
|
20231109,140200,228599825,3315,3315,3315,3315,0
|
|
20231109,140100,228599825,3315,3315,3315,3315,0
|
|
20231109,140000,228599825,3315,3315,3315,3315,0
|
|
20231109,135900,228599825,3315,3315,3315,3315,0
|
|
20231109,135800,228599825,3315,3315,3315,3315,0
|
|
20231109,135700,228599825,3315,3315,3315,3315,464
|
|
20231109,135600,227061665,3315,3315,3315,3315,254
|
|
20231109,135500,226219655,3315,3315,3315,3315,1
|
|
20231109,135400,226216340,3310,3310,3310,3310,50
|
|
20231109,135300,226050840,3310,3310,3310,3310,1
|
|
20231109,135200,226047530,3305,3305,3305,3305,0
|
|
20231109,135100,226047530,3305,3305,3305,3305,100
|
|
20231109,135000,225717030,3310,3310,3310,3310,1
|
|
20231109,134900,225713720,3305,3305,3305,3305,390
|
|
20231109,134800,224424770,3305,3315,3315,3305,1149
|
|
20231109,134700,220626835,3315,3315,3315,3315,50
|
|
20231109,134600,220461085,3315,3315,3315,3315,0
|
|
20231109,134500,220461085,3315,3315,3315,3315,0
|
|
20231109,134400,220461085,3315,3315,3315,3315,0
|
|
20231109,134300,220461085,3315,3315,3315,3315,0
|
|
20231109,134200,220461085,3315,3315,3315,3315,0
|
|
20231109,134100,220461085,3315,3315,3315,3315,2
|
|
20231109,134000,220454455,3305,3305,3305,3305,0
|
|
20231109,133900,220454455,3305,3305,3305,3305,0
|
|
20231109,133800,220454455,3305,3310,3310,3305,500
|
|
20231109,133700,218800395,3305,3315,3315,3305,2843
|
|
20231109,133600,209392905,3320,3320,3320,3320,601
|
|
20231109,133500,207397585,3325,3325,3325,3325,0
|
|
20231109,133400,207397585,3325,3325,3325,3325,0
|
|
20231109,133300,207397585,3325,3325,3325,3325,0
|
|
20231109,133200,207397585,3325,3325,3325,3325,0
|
|
20231109,133100,207397585,3325,3325,3325,3325,0
|
|
20231109,133000,207397585,3325,3325,3325,3325,66
|
|
20231109,132900,207178135,3325,3325,3325,3325,0
|
|
20231109,132800,207178135,3325,3325,3325,3325,239
|
|
20231109,132700,206383460,3325,3325,3325,3325,0
|
|
20231109,132600,206383460,3325,3330,3330,3325,456
|
|
20231109,132500,204867155,3330,3330,3330,3330,78
|
|
20231109,132400,204607415,3330,3330,3330,3330,0
|
|
20231109,132300,204607415,3330,3330,3330,3330,22
|
|
20231109,132200,204534155,3330,3330,3330,3330,11
|
|
20231109,132100,204497525,3330,3330,3330,3330,127
|
|
20231109,132000,204074615,3330,3330,3330,3330,0
|
|
20231109,131900,204074615,3330,3330,3330,3330,0
|
|
20231109,131800,204074615,3330,3330,3330,3330,0
|
|
20231109,131700,204074615,3330,3330,3330,3330,30
|
|
20231109,131600,203974715,3330,3330,3330,3330,0
|
|
20231109,131500,203974715,3330,3330,3330,3330,0
|
|
20231109,131400,203974715,3330,3330,3330,3330,0
|
|
20231109,131300,203974715,3330,3330,3330,3330,379
|
|
20231109,131200,202712645,3320,3320,3320,3320,0
|
|
20231109,131100,202712645,3320,3320,3320,3320,0
|
|
20231109,131000,202712645,3320,3320,3320,3320,0
|
|
20231109,130900,202712645,3320,3335,3335,3320,2002
|
|
20231109,130800,196064190,3340,3325,3340,3320,495
|
|
20231109,130700,194415855,3325,3325,3325,3325,0
|
|
20231109,130600,194415855,3325,3325,3325,3325,164
|
|
20231109,130500,193870555,3320,3320,3320,3320,0
|
|
20231109,130400,193870555,3320,3320,3320,3320,0
|
|
20231109,130300,193870555,3320,3320,3320,3320,0
|
|
20231109,130200,193870555,3320,3330,3330,3320,1400
|
|
20231109,130100,189214015,3330,3330,3330,3330,0
|
|
20231109,130000,189214015,3330,3330,3330,3330,0
|
|
20231109,125900,189214015,3330,3330,3330,3330,0
|
|
20231109,125800,189214015,3330,3330,3330,3330,0
|
|
20231109,125700,189214015,3330,3330,3330,3330,0
|
|
20231109,125600,189214015,3330,3330,3330,3330,105
|
|
20231109,125500,188864365,3340,3340,3340,3340,0
|
|
20231109,125400,188864365,3340,3340,3340,3340,0
|
|
20231109,125300,188864365,3340,3340,3340,3340,20
|
|
20231109,125200,188797565,3340,3340,3340,3340,0
|
|
20231109,125100,188797565,3340,3340,3340,3340,0
|
|
20231109,125000,188797565,3340,3340,3340,3340,0
|
|
20231109,124900,188797565,3340,3340,3340,3340,20
|
|
20231109,124800,188730765,3340,3340,3340,3340,30
|
|
20231109,124700,188630565,3340,3340,3340,3340,0
|
|
20231109,124600,188630565,3340,3340,3340,3340,1
|
|
20231109,124500,188627225,3325,3325,3325,3325,750
|
|
20231109,124400,186133475,3340,3325,3340,3325,282
|
|
20231109,124300,185195810,3335,3335,3335,3335,1
|
|
20231109,124200,185192475,3335,3335,3335,3335,51
|
|
20231109,124100,185022390,3330,3330,3330,3330,215
|
|
20231109,124000,184306440,3330,3330,3330,3330,839
|
|
20231109,123900,181512570,3330,3330,3330,3330,106
|
|
20231109,123800,181159590,3340,3340,3340,3340,0
|
|
20231109,123700,181159590,3340,3340,3340,3340,0
|
|
20231109,123600,181159590,3340,3340,3340,3340,0
|
|
20231109,123500,181159590,3340,3340,3340,3340,0
|
|
20231109,123400,181159590,3340,3340,3340,3340,0
|
|
20231109,123300,181159590,3340,3340,3340,3340,0
|
|
20231109,123200,181159590,3340,3340,3340,3340,0
|
|
20231109,123100,181159590,3340,3340,3340,3340,0
|
|
20231109,123000,181159590,3340,3335,3340,3330,129
|
|
20231109,122900,180730005,3335,3335,3335,3335,10
|
|
20231109,122800,180696655,3335,3335,3335,3335,214
|
|
20231109,122700,179982965,3335,3335,3335,3335,1
|
|
20231109,122600,179979630,3330,3330,3330,3330,127
|
|
20231109,122500,179556720,3340,3340,3340,3340,0
|
|
20231109,122400,179556720,3340,3340,3340,3340,0
|
|
20231109,122300,179556720,3340,3340,3340,3340,1
|
|
20231109,122200,179553380,3335,3335,3335,3335,0
|
|
20231109,122100,179553380,3335,3335,3335,3335,41
|
|
20231109,122000,179416645,3335,3335,3335,3335,0
|
|
20231109,121900,179416645,3335,3335,3335,3335,6
|
|
20231109,121800,179396635,3335,3335,3335,3335,0
|
|
20231109,121700,179396635,3335,3335,3335,3335,0
|
|
20231109,121600,179396635,3335,3335,3335,3335,0
|
|
20231109,121500,179396635,3335,3335,3335,3335,0
|
|
20231109,121400,179396635,3335,3335,3335,3335,0
|
|
20231109,121300,179396635,3335,3335,3335,3335,1
|
|
20231109,121200,179393300,3330,3325,3330,3325,357
|
|
20231109,121100,178206250,3330,3330,3330,3330,94
|
|
20231109,121000,177893230,3330,3330,3330,3330,0
|
|
20231109,120900,177893230,3330,3330,3330,3330,3
|
|
20231109,120800,177883240,3330,3330,3330,3330,41
|
|
20231109,120700,177746710,3330,3330,3330,3330,369
|
|
20231109,120600,176517940,3330,3330,3330,3330,12
|
|
20231109,120500,176477980,3330,3330,3330,3330,0
|
|
20231109,120400,176477980,3330,3335,3335,3330,526
|
|
20231109,120300,174723775,3345,3345,3345,3345,0
|
|
20231109,120200,174723775,3345,3345,3345,3345,0
|
|
20231109,120100,174723775,3345,3345,3345,3345,0
|
|
20231109,120000,174723775,3345,3345,3345,3345,0
|
|
20231109,115900,174723775,3345,3345,3345,3345,0
|
|
20231109,115800,174723775,3345,3345,3345,3345,100
|
|
20231109,115700,174389275,3345,3345,3345,3345,0
|
|
20231109,115600,174389275,3345,3345,3345,3345,10
|
|
20231109,115500,174355825,3345,3345,3345,3345,0
|
|
20231109,115400,174355825,3345,3345,3345,3345,1
|
|
20231109,115300,174352480,3340,3340,3340,3340,600
|
|
20231109,115200,172348480,3350,3350,3350,3350,105
|
|
20231109,115100,171996730,3350,3345,3350,3345,788
|
|
20231109,115000,169360505,3345,3345,3345,3345,0
|
|
20231109,114900,169360505,3345,3345,3345,3345,1
|
|
20231109,114800,169357160,3330,3330,3330,3330,0
|
|
20231109,114700,169357160,3330,3335,3335,3330,3000
|
|
20231109,114600,159362390,3335,3335,3335,3335,0
|
|
20231109,114500,159362390,3335,3335,3335,3335,0
|
|
20231109,114400,159362390,3335,3335,3335,3335,0
|
|
20231109,114300,159362390,3335,3335,3335,3335,0
|
|
20231109,114200,159362390,3335,3345,3345,3335,1215
|
|
20231109,114100,155299295,3355,3355,3355,3355,0
|
|
20231109,114000,155299295,3355,3355,3355,3355,1
|
|
20231109,113900,155295940,3350,3350,3350,3350,0
|
|
20231109,113800,155295940,3350,3350,3350,3350,0
|
|
20231109,113700,155295940,3350,3355,3355,3350,1671
|
|
20231109,113600,149698085,3355,3355,3355,3355,4
|
|
20231109,113500,149684665,3360,3360,3360,3360,1
|
|
20231109,113400,149681305,3360,3360,3360,3360,127
|
|
20231109,113300,149254585,3360,3345,3360,3345,980
|
|
20231109,113200,145970395,3345,3345,3345,3345,0
|
|
20231109,113100,145970395,3345,3345,3345,3345,127
|
|
20231109,113000,145545580,3345,3345,3345,3345,2
|
|
20231109,112900,145538890,3345,3345,3345,3345,1
|
|
20231109,112800,145535545,3340,3340,3340,3340,0
|
|
20231109,112700,145535545,3340,3340,3340,3340,366
|
|
20231109,112600,144313105,3340,3340,3340,3340,0
|
|
20231109,112500,144313105,3340,3340,3340,3340,0
|
|
20231109,112400,144313105,3340,3340,3340,3340,0
|
|
20231109,112300,144313105,3340,3335,3340,3335,2
|
|
20231109,112200,144306430,3340,3340,3340,3340,0
|
|
20231109,112100,144306430,3340,3340,3340,3340,1000
|
|
20231109,112000,140966430,3340,3340,3340,3340,0
|
|
20231109,111900,140966430,3340,3340,3340,3340,1
|
|
20231109,111800,140963090,3335,3335,3335,3335,61
|
|
20231109,111700,140759655,3335,3335,3335,3335,0
|
|
20231109,111600,140759655,3335,3340,3340,3335,501
|
|
20231109,111500,139088815,3335,3335,3335,3335,727
|
|
20231109,111400,136664270,3335,3335,3335,3335,0
|
|
20231109,111300,136664270,3335,3335,3335,3335,0
|
|
20231109,111200,136664270,3335,3335,3335,3335,0
|
|
20231109,111100,136664270,3335,3335,3335,3335,0
|
|
20231109,111000,136664270,3335,3335,3335,3335,0
|
|
20231109,110900,136664270,3335,3335,3335,3335,30
|
|
20231109,110800,136564220,3335,3335,3335,3335,0
|
|
20231109,110700,136564220,3335,3335,3335,3335,0
|
|
20231109,110600,136564220,3335,3335,3335,3335,91
|
|
20231109,110500,136260735,3330,3330,3330,3330,353
|
|
20231109,110400,135085245,3325,3320,3325,3320,215
|
|
20231109,110300,134371005,3320,3325,3325,3320,69
|
|
20231109,110200,134141760,3325,3325,3325,3325,0
|
|
20231109,110100,134141760,3325,3325,3325,3325,99
|
|
20231109,110000,133812585,3320,3320,3320,3320,527
|
|
20231109,105900,132062945,3320,3325,3325,3320,529
|
|
20231109,105800,130305895,3330,3330,3330,3330,566
|
|
20231109,105700,128421115,3330,3330,3330,3330,21
|
|
20231109,105600,128351185,3330,3330,3330,3330,0
|
|
20231109,105500,128351185,3330,3330,3330,3330,6
|
|
20231109,105400,128331205,3335,3335,3335,3335,231
|
|
20231109,105300,127560820,3345,3345,3345,3345,0
|
|
20231109,105200,127560820,3345,3345,3345,3345,0
|
|
20231109,105100,127560820,3345,3345,3345,3345,0
|
|
20231109,105000,127560820,3345,3345,3345,3345,0
|
|
20231109,104900,127560820,3345,3345,3345,3345,29
|
|
20231109,104800,127463815,3340,3340,3340,3340,127
|
|
20231109,104700,127039635,3340,3340,3340,3340,0
|
|
20231109,104600,127039635,3340,3340,3340,3340,8
|
|
20231109,104500,127012915,3340,3340,3340,3340,262
|
|
20231109,104400,126137835,3335,3335,3335,3335,0
|
|
20231109,104300,126137835,3335,3335,3335,3335,0
|
|
20231109,104200,126137835,3335,3335,3335,3335,0
|
|
20231109,104100,126137835,3335,3335,3335,3335,0
|
|
20231109,104000,126137835,3335,3335,3335,3335,99
|
|
20231109,103900,125807670,3335,3335,3335,3335,0
|
|
20231109,103800,125807670,3335,3335,3335,3335,0
|
|
20231109,103700,125807670,3335,3335,3335,3335,0
|
|
20231109,103600,125807670,3335,3335,3335,3335,262
|
|
20231109,103500,124933900,3340,3340,3340,3340,13
|
|
20231109,103400,124890480,3340,3340,3340,3340,1292
|
|
20231109,103300,120575200,3335,3335,3335,3335,5
|
|
20231109,103200,120558525,3335,3335,3335,3335,11
|
|
20231109,103100,120521840,3340,3340,3340,3335,607
|
|
20231109,103000,118494855,3335,3330,3335,3330,483
|
|
20231109,102900,116884545,3325,3330,3330,3325,504
|
|
20231109,102800,115207830,3330,3330,3330,3330,32
|
|
20231109,102700,115101270,3330,3325,3330,3325,959
|
|
20231109,102600,111911095,3320,3320,3320,3320,0
|
|
20231109,102500,111911095,3320,3320,3320,3320,99
|
|
20231109,102400,111582415,3315,3315,3315,3315,144
|
|
20231109,102300,111105055,3315,3315,3315,3315,0
|
|
20231109,102200,111105055,3315,3320,3320,3315,415
|
|
20231109,102100,109729165,3320,3320,3320,3320,347
|
|
20231109,102000,108577125,3315,3315,3315,3315,0
|
|
20231109,101900,108577125,3315,3320,3320,3315,127
|
|
20231109,101800,108156045,3320,3320,3320,3320,360
|
|
20231109,101700,106960845,3325,3325,3325,3325,0
|
|
20231109,101600,106960845,3325,3325,3325,3325,1
|
|
20231109,101500,106957520,3315,3315,3315,3315,88
|
|
20231109,101400,106665800,3310,3310,3310,3310,83
|
|
20231109,101300,106391070,3315,3325,3325,3315,2000
|
|
20231109,101200,99757430,3320,3320,3320,3320,0
|
|
20231109,101100,99757430,3320,3320,3320,3320,0
|
|
20231109,101000,99757430,3320,3315,3320,3315,412
|
|
20231109,100900,98390095,3315,3315,3315,3315,468
|
|
20231109,100800,96838675,3320,3320,3320,3320,0
|
|
20231109,100700,96838675,3320,3320,3320,3320,58
|
|
20231109,100600,96646115,3320,3320,3320,3320,691
|
|
20231109,100500,94351995,3320,3320,3320,3320,2503
|
|
20231109,100400,86042035,3325,3325,3325,3325,0
|
|
20231109,100300,86042035,3325,3325,3325,3325,0
|
|
20231109,100200,86042035,3325,3320,3325,3320,3466
|
|
20231109,100100,74533480,3320,3325,3325,3320,108
|
|
20231109,100000,74174395,3325,3325,3325,3325,8
|
|
20231109,095900,74147795,3325,3325,3325,3325,0
|
|
20231109,095800,74147795,3325,3325,3325,3325,264
|
|
20231109,095700,73269995,3325,3330,3330,3325,461
|
|
20231109,095600,71736615,3335,3335,3335,3335,0
|
|
20231109,095500,71736615,3335,3335,3335,3335,0
|
|
20231109,095400,71736615,3335,3335,3335,3335,0
|
|
20231109,095300,71736615,3335,3335,3335,3335,378
|
|
20231109,095200,70475985,3335,3335,3335,3335,283
|
|
20231109,095100,69532180,3340,3340,3340,3340,50
|
|
20231109,095000,69365180,3340,3345,3345,3340,120
|
|
20231109,094900,68964015,3350,3350,3350,3350,0
|
|
20231109,094800,68964015,3350,3345,3350,3345,176
|
|
20231109,094700,68375040,3340,3350,3350,3340,573
|
|
20231109,094600,66459990,3360,3360,3360,3360,3
|
|
20231109,094500,66449910,3360,3360,3360,3360,0
|
|
20231109,094400,66449910,3360,3360,3360,3360,0
|
|
20231109,094300,66449910,3360,3360,3360,3360,1014
|
|
20231109,094200,63042870,3360,3360,3360,3360,0
|
|
20231109,094100,63042870,3360,3360,3360,3360,100
|
|
20231109,094000,62706870,3360,3355,3360,3355,676
|
|
20231109,093900,60438165,3340,3340,3340,3340,0
|
|
20231109,093800,60438165,3340,3340,3340,3340,137
|
|
20231109,093700,59980585,3335,3335,3335,3335,2
|
|
20231109,093600,59973915,3340,3340,3340,3340,0
|
|
20231109,093500,59973915,3340,3340,3350,3340,335
|
|
20231109,093400,58853135,3335,3335,3335,3335,3
|
|
20231109,093300,58843130,3340,3340,3340,3340,1
|
|
20231109,093200,58839790,3340,3340,3340,3340,51
|
|
20231109,093100,58669450,3340,3340,3340,3340,372
|
|
20231109,093000,57426970,3345,3345,3345,3345,0
|
|
20231109,092900,57426970,3345,3345,3345,3345,0
|
|
20231109,092800,57426970,3345,3345,3345,3345,443
|
|
20231109,092700,55945135,3360,3360,3360,3360,0
|
|
20231109,092600,55945135,3360,3360,3360,3360,1
|
|
20231109,092500,55941775,3350,3340,3350,3340,356
|
|
20231109,092400,54752445,3335,3340,3340,3335,356
|
|
20231109,092300,53564515,3340,3340,3340,3340,0
|
|
20231109,092200,53564515,3340,3350,3350,3340,1005
|
|
20231109,092100,50207765,3345,3345,3345,3345,21
|
|
20231109,092000,50137520,3345,3350,3350,3340,650
|
|
20231109,091900,47964395,3345,3345,3345,3345,0
|
|
20231109,091800,47964395,3345,3345,3345,3345,0
|
|
20231109,091700,47964395,3345,3345,3345,3345,0
|
|
20231109,091600,47964395,3345,3320,3370,3320,3796
|
|
20231109,091500,35291990,3325,3315,3325,3315,1619
|
|
20231109,091400,29911065,3315,3315,3315,3315,40
|
|
20231109,091300,29778465,3315,3315,3315,3315,214
|
|
20231109,091200,29069055,3320,3320,3320,3320,10
|
|
20231109,091100,29035855,3320,3330,3330,3315,1031
|
|
20231109,091000,25604170,3330,3330,3330,3330,0
|
|
20231109,090900,25604170,3330,3330,3330,3330,358
|
|
20231109,090800,24412030,3350,3350,3350,3350,0
|
|
20231109,090700,24412030,3350,3350,3350,3350,0
|
|
20231109,090600,24412030,3350,3350,3350,3350,0
|
|
20231109,090500,24412030,3350,3345,3355,3330,510
|
|
20231109,090400,22712285,3350,3360,3360,3350,58
|
|
20231109,090300,22517955,3365,3365,3365,3365,14
|
|
20231109,090200,22470845,3350,3355,3355,3350,19
|
|
20231109,090100,22407115,3360,3365,3370,3360,434
|
|
20231109,090000,20946250,3365,3320,3365,3320,6290
|