678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,201500,490396835,3300,3300,3300,3300,18520
|
|
20231106,201400,490396835,3300,3300,3300,3300,0
|
|
20231106,201300,490396835,3300,3300,3300,3300,0
|
|
20231106,201200,490396835,3300,3300,3300,3300,0
|
|
20231106,201100,490396835,3300,3300,3300,3300,0
|
|
20231106,201000,490396835,3300,3300,3300,3300,0
|
|
20231106,200900,490396835,3300,3300,3300,3300,0
|
|
20231106,200800,490396835,3300,3300,3300,3300,0
|
|
20231106,200700,490396835,3300,3300,3300,3300,0
|
|
20231106,200600,490396835,3300,3300,3300,3300,0
|
|
20231106,200500,490396835,3300,3300,3300,3300,0
|
|
20231106,200400,490396835,3300,3300,3300,3300,0
|
|
20231106,200300,490396835,3300,3300,3300,3300,0
|
|
20231106,200200,490396835,3300,3300,3300,3300,0
|
|
20231106,200100,490396835,3300,3300,3300,3300,0
|
|
20231106,200000,490396835,3300,3300,3300,3300,0
|
|
20231106,195900,490396835,3300,3300,3300,3300,0
|
|
20231106,195800,490396835,3300,3300,3300,3300,0
|
|
20231106,195700,490396835,3300,3300,3300,3300,0
|
|
20231106,195600,490396835,3300,3300,3300,3300,0
|
|
20231106,195500,490396835,3300,3300,3300,3300,0
|
|
20231106,195400,490396835,3300,3300,3300,3300,0
|
|
20231106,195300,490396835,3300,3300,3300,3300,0
|
|
20231106,195200,490396835,3300,3300,3300,3300,0
|
|
20231106,195100,490396835,3300,3300,3300,3300,0
|
|
20231106,195000,490396835,3300,3300,3300,3300,0
|
|
20231106,194900,490396835,3300,3300,3300,3300,0
|
|
20231106,194800,490396835,3300,3300,3300,3300,0
|
|
20231106,194700,490396835,3300,3300,3300,3300,0
|
|
20231106,194600,490396835,3300,3300,3300,3300,0
|
|
20231106,194500,490396835,3300,3300,3300,3300,18520
|
|
20231106,194400,490396835,3300,3300,3300,3300,0
|
|
20231106,194300,490396835,3300,3300,3300,3300,0
|
|
20231106,194200,490396835,3300,3300,3300,3300,0
|
|
20231106,194100,490396835,3300,3300,3300,3300,0
|
|
20231106,194000,490396835,3300,3300,3300,3300,0
|
|
20231106,193900,490396835,3300,3300,3300,3300,0
|
|
20231106,193800,490396835,3300,3300,3300,3300,0
|
|
20231106,193700,490396835,3300,3300,3300,3300,0
|
|
20231106,193600,490396835,3300,3300,3300,3300,0
|
|
20231106,193500,490396835,3300,3300,3300,3300,0
|
|
20231106,193400,490396835,3300,3300,3300,3300,0
|
|
20231106,193300,490396835,3300,3300,3300,3300,0
|
|
20231106,193200,490396835,3300,3300,3300,3300,0
|
|
20231106,193100,490396835,3300,3300,3300,3300,0
|
|
20231106,193000,490396835,3300,3300,3300,3300,0
|
|
20231106,192900,490396835,3300,3300,3300,3300,0
|
|
20231106,192800,490396835,3300,3300,3300,3300,0
|
|
20231106,192700,490396835,3300,3300,3300,3300,0
|
|
20231106,192600,490396835,3300,3300,3300,3300,0
|
|
20231106,192500,490396835,3300,3300,3300,3300,0
|
|
20231106,192400,490396835,3300,3300,3300,3300,0
|
|
20231106,192300,490396835,3300,3300,3300,3300,0
|
|
20231106,192200,490396835,3300,3300,3300,3300,0
|
|
20231106,192100,490396835,3300,3300,3300,3300,0
|
|
20231106,192000,490396835,3300,3300,3300,3300,0
|
|
20231106,191900,490396835,3300,3300,3300,3300,0
|
|
20231106,191800,490396835,3300,3300,3300,3300,0
|
|
20231106,191700,490396835,3300,3300,3300,3300,0
|
|
20231106,191600,490396835,3300,3300,3300,3300,0
|
|
20231106,191500,490396835,3300,3300,3300,3300,18520
|
|
20231106,191400,490396835,3300,3300,3300,3300,0
|
|
20231106,191300,490396835,3300,3300,3300,3300,0
|
|
20231106,191200,490396835,3300,3300,3300,3300,0
|
|
20231106,191100,490396835,3300,3300,3300,3300,0
|
|
20231106,191000,490396835,3300,3300,3300,3300,0
|
|
20231106,190900,490396835,3300,3300,3300,3300,0
|
|
20231106,190800,490396835,3300,3300,3300,3300,0
|
|
20231106,190700,490396835,3300,3300,3300,3300,0
|
|
20231106,190600,490396835,3300,3300,3300,3300,0
|
|
20231106,190500,490396835,3300,3300,3300,3300,0
|
|
20231106,190400,490396835,3300,3300,3300,3300,0
|
|
20231106,190300,490396835,3300,3300,3300,3300,0
|
|
20231106,190200,490396835,3300,3300,3300,3300,0
|
|
20231106,190100,490396835,3300,3300,3300,3300,0
|
|
20231106,190000,490396835,3300,3300,3300,3300,0
|
|
20231106,185900,490396835,3300,3300,3300,3300,0
|
|
20231106,185800,490396835,3300,3300,3300,3300,0
|
|
20231106,185700,490396835,3300,3300,3300,3300,0
|
|
20231106,185600,490396835,3300,3300,3300,3300,0
|
|
20231106,185500,490396835,3300,3300,3300,3300,0
|
|
20231106,185400,490396835,3300,3300,3300,3300,0
|
|
20231106,185300,490396835,3300,3300,3300,3300,0
|
|
20231106,185200,490396835,3300,3300,3300,3300,0
|
|
20231106,185100,490396835,3300,3300,3300,3300,0
|
|
20231106,185000,490396835,3300,3300,3300,3300,0
|
|
20231106,184900,490396835,3300,3300,3300,3300,0
|
|
20231106,184800,490396835,3300,3300,3300,3300,0
|
|
20231106,184700,490396835,3300,3300,3300,3300,0
|
|
20231106,184600,490396835,3300,3300,3300,3300,0
|
|
20231106,184500,490396835,3300,3300,3300,3300,18520
|
|
20231106,184400,490396835,3300,3300,3300,3300,0
|
|
20231106,184300,490396835,3300,3300,3300,3300,0
|
|
20231106,184200,490396835,3300,3300,3300,3300,0
|
|
20231106,184100,490396835,3300,3300,3300,3300,0
|
|
20231106,184000,490396835,3300,3300,3300,3300,0
|
|
20231106,183900,490396835,3300,3300,3300,3300,0
|
|
20231106,183800,490396835,3300,3300,3300,3300,0
|
|
20231106,183700,490396835,3300,3300,3300,3300,0
|
|
20231106,183600,490396835,3300,3300,3300,3300,0
|
|
20231106,183500,490396835,3300,3300,3300,3300,0
|
|
20231106,183400,490396835,3300,3300,3300,3300,0
|
|
20231106,183300,490396835,3300,3300,3300,3300,0
|
|
20231106,183200,490396835,3300,3300,3300,3300,0
|
|
20231106,183100,490396835,3300,3300,3300,3300,0
|
|
20231106,183000,490396835,3300,3300,3300,3300,0
|
|
20231106,182900,490396835,3300,3300,3300,3300,0
|
|
20231106,182800,490396835,3300,3300,3300,3300,0
|
|
20231106,182700,490396835,3300,3300,3300,3300,0
|
|
20231106,182600,490396835,3300,3300,3300,3300,0
|
|
20231106,182500,490396835,3300,3300,3300,3300,0
|
|
20231106,182400,490396835,3300,3300,3300,3300,0
|
|
20231106,182300,490396835,3300,3300,3300,3300,0
|
|
20231106,182200,490396835,3300,3300,3300,3300,0
|
|
20231106,182100,490396835,3300,3300,3300,3300,0
|
|
20231106,182000,490396835,3300,3300,3300,3300,0
|
|
20231106,181900,490396835,3300,3300,3300,3300,0
|
|
20231106,181800,490396835,3300,3300,3300,3300,0
|
|
20231106,181700,490396835,3300,3300,3300,3300,0
|
|
20231106,181600,490396835,3300,3300,3300,3300,0
|
|
20231106,181500,490396835,3300,3300,3300,3300,18520
|
|
20231106,181400,490396835,3300,3300,3300,3300,0
|
|
20231106,181300,490396835,3300,3300,3300,3300,0
|
|
20231106,181200,490396835,3300,3300,3300,3300,0
|
|
20231106,181100,490396835,3300,3300,3300,3300,0
|
|
20231106,181000,490396835,3300,3300,3300,3300,0
|
|
20231106,180900,490396835,3300,3300,3300,3300,0
|
|
20231106,180800,490396835,3300,3300,3300,3300,0
|
|
20231106,180700,490396835,3300,3300,3300,3300,0
|
|
20231106,180600,490396835,3300,3300,3300,3300,0
|
|
20231106,180500,490396835,3300,3300,3300,3300,0
|
|
20231106,180400,490396835,3300,3300,3300,3300,0
|
|
20231106,180300,490396835,3300,3300,3300,3300,0
|
|
20231106,180200,490396835,3300,3300,3300,3300,0
|
|
20231106,180100,490396835,3300,3300,3300,3300,0
|
|
20231106,180000,490396835,3300,3300,3300,3300,0
|
|
20231106,175900,490396835,3300,3300,3300,3300,0
|
|
20231106,175800,490396835,3300,3300,3300,3300,0
|
|
20231106,175700,490396835,3300,3300,3300,3300,0
|
|
20231106,175600,490396835,3300,3300,3300,3300,0
|
|
20231106,175500,490396835,3300,3300,3300,3300,0
|
|
20231106,175400,490396835,3300,3300,3300,3300,0
|
|
20231106,175300,490396835,3300,3300,3300,3300,0
|
|
20231106,175200,490396835,3300,3300,3300,3300,0
|
|
20231106,175100,490396835,3300,3300,3300,3300,0
|
|
20231106,175000,490396835,3300,3300,3300,3300,0
|
|
20231106,174900,490396835,3300,3300,3300,3300,0
|
|
20231106,174800,490396835,3300,3300,3300,3300,0
|
|
20231106,174700,490396835,3300,3300,3300,3300,0
|
|
20231106,174600,490396835,3300,3300,3300,3300,0
|
|
20231106,174500,490396835,3300,3300,3300,3300,18520
|
|
20231106,174400,490396835,3300,3300,3300,3300,0
|
|
20231106,174300,490396835,3300,3300,3300,3300,0
|
|
20231106,174200,490396835,3300,3300,3300,3300,0
|
|
20231106,174100,490396835,3300,3300,3300,3300,0
|
|
20231106,174000,490396835,3300,3300,3300,3300,0
|
|
20231106,173900,490396835,3300,3300,3300,3300,0
|
|
20231106,173800,490396835,3300,3300,3300,3300,0
|
|
20231106,173700,490396835,3300,3300,3300,3300,0
|
|
20231106,173600,490396835,3300,3300,3300,3300,0
|
|
20231106,173500,490396835,3300,3300,3300,3300,0
|
|
20231106,173400,490396835,3300,3300,3300,3300,0
|
|
20231106,173300,490396835,3300,3300,3300,3300,0
|
|
20231106,173200,490396835,3300,3300,3300,3300,0
|
|
20231106,173100,490396835,3300,3300,3300,3300,0
|
|
20231106,173000,490396835,3300,3300,3300,3300,0
|
|
20231106,172900,490396835,3300,3300,3300,3300,0
|
|
20231106,172800,490396835,3300,3300,3300,3300,0
|
|
20231106,172700,490396835,3300,3300,3300,3300,0
|
|
20231106,172600,490396835,3300,3300,3300,3300,0
|
|
20231106,172500,490396835,3300,3300,3300,3300,0
|
|
20231106,172400,490396835,3300,3300,3300,3300,0
|
|
20231106,172300,490396835,3300,3300,3300,3300,0
|
|
20231106,172200,490396835,3300,3300,3300,3300,0
|
|
20231106,172100,490396835,3300,3300,3300,3300,0
|
|
20231106,172000,490396835,3300,3300,3300,3300,0
|
|
20231106,171900,490396835,3300,3300,3300,3300,0
|
|
20231106,171800,490396835,3300,3300,3300,3300,0
|
|
20231106,171700,490396835,3300,3300,3300,3300,0
|
|
20231106,171600,490396835,3300,3300,3300,3300,0
|
|
20231106,171500,490396835,3300,3300,3300,3300,18520
|
|
20231106,171400,490396835,3300,3300,3300,3300,0
|
|
20231106,171300,490396835,3300,3300,3300,3300,0
|
|
20231106,171200,490396835,3300,3300,3300,3300,0
|
|
20231106,171100,490396835,3300,3300,3300,3300,0
|
|
20231106,171000,490396835,3300,3300,3300,3300,0
|
|
20231106,170900,490396835,3300,3300,3300,3300,0
|
|
20231106,170800,490396835,3300,3300,3300,3300,0
|
|
20231106,170700,490396835,3300,3300,3300,3300,0
|
|
20231106,170600,490396835,3300,3300,3300,3300,0
|
|
20231106,170500,490396835,3300,3300,3300,3300,0
|
|
20231106,170400,490396835,3300,3300,3300,3300,0
|
|
20231106,170300,490396835,3300,3300,3300,3300,0
|
|
20231106,170200,490396835,3300,3300,3300,3300,0
|
|
20231106,170100,490396835,3300,3300,3300,3300,0
|
|
20231106,170000,490396835,3300,3300,3300,3300,0
|
|
20231106,165900,490396835,3300,3300,3300,3300,0
|
|
20231106,165800,490396835,3300,3300,3300,3300,0
|
|
20231106,165700,490396835,3300,3300,3300,3300,0
|
|
20231106,165600,490396835,3300,3300,3300,3300,0
|
|
20231106,165500,490396835,3300,3300,3300,3300,0
|
|
20231106,165400,490396835,3300,3300,3300,3300,0
|
|
20231106,165300,490396835,3300,3300,3300,3300,0
|
|
20231106,165200,490396835,3300,3300,3300,3300,0
|
|
20231106,165100,490396835,3300,3300,3300,3300,0
|
|
20231106,165000,490396835,3300,3300,3300,3300,0
|
|
20231106,164900,490396835,3300,3300,3300,3300,0
|
|
20231106,164800,490396835,3300,3300,3300,3300,0
|
|
20231106,164700,490396835,3300,3300,3300,3300,0
|
|
20231106,164600,490396835,3300,3300,3300,3300,0
|
|
20231106,164500,490396835,3300,3300,3300,3300,18520
|
|
20231106,164400,490396835,3300,3300,3300,3300,0
|
|
20231106,164300,490396835,3300,3300,3300,3300,0
|
|
20231106,164200,490396835,3300,3300,3300,3300,0
|
|
20231106,164100,490396835,3300,3300,3300,3300,0
|
|
20231106,164000,490396835,3300,3300,3300,3300,0
|
|
20231106,163900,490396835,3300,3300,3300,3300,0
|
|
20231106,163800,490396835,3300,3300,3300,3300,0
|
|
20231106,163700,490396835,3300,3300,3300,3300,0
|
|
20231106,163600,490396835,3300,3300,3300,3300,0
|
|
20231106,163500,490396835,3300,3300,3300,3300,0
|
|
20231106,163400,490396835,3300,3300,3300,3300,0
|
|
20231106,163300,490396835,3300,3300,3300,3300,0
|
|
20231106,163200,490396835,3300,3300,3300,3300,0
|
|
20231106,163100,490396835,3300,3300,3300,3300,0
|
|
20231106,163000,490396835,3300,3300,3300,3300,0
|
|
20231106,162900,490396835,3300,3300,3300,3300,0
|
|
20231106,162800,490396835,3300,3300,3300,3300,0
|
|
20231106,162700,490396835,3300,3300,3300,3300,0
|
|
20231106,162600,490396835,3300,3300,3300,3300,0
|
|
20231106,162500,490396835,3300,3300,3300,3300,0
|
|
20231106,162400,490396835,3300,3300,3300,3300,0
|
|
20231106,162300,490396835,3300,3300,3300,3300,0
|
|
20231106,162200,490396835,3300,3300,3300,3300,0
|
|
20231106,162100,490396835,3300,3300,3300,3300,0
|
|
20231106,162000,490396835,3300,3300,3300,3300,0
|
|
20231106,161900,490396835,3300,3300,3300,3300,0
|
|
20231106,161800,490396835,3300,3300,3300,3300,0
|
|
20231106,161700,490396835,3300,3300,3300,3300,0
|
|
20231106,161600,490396835,3300,3300,3300,3300,0
|
|
20231106,161500,490396835,3300,3300,3300,3300,18520
|
|
20231106,161400,490396835,3300,3300,3300,3300,0
|
|
20231106,161300,490396835,3300,3300,3300,3300,0
|
|
20231106,161200,490396835,3300,3300,3300,3300,0
|
|
20231106,161100,490396835,3300,3300,3300,3300,0
|
|
20231106,161000,490396835,3300,3300,3300,3300,0
|
|
20231106,160900,490396835,3300,3300,3300,3300,0
|
|
20231106,160800,490396835,3300,3300,3300,3300,0
|
|
20231106,160700,490396835,3300,3300,3300,3300,0
|
|
20231106,160600,490396835,3300,3300,3300,3300,0
|
|
20231106,160500,490396835,3300,3300,3300,3300,0
|
|
20231106,160400,490396835,3300,3300,3300,3300,0
|
|
20231106,160300,490396835,3300,3300,3300,3300,0
|
|
20231106,160200,490396835,3300,3300,3300,3300,0
|
|
20231106,160100,490396835,3300,3300,3300,3300,0
|
|
20231106,160000,490396835,3300,3300,3300,3300,0
|
|
20231106,155900,490396835,3300,3300,3300,3300,0
|
|
20231106,155800,490396835,3300,3300,3300,3300,0
|
|
20231106,155700,490396835,3300,3300,3300,3300,0
|
|
20231106,155600,490396835,3300,3300,3300,3300,0
|
|
20231106,155500,490396835,3300,3300,3300,3300,0
|
|
20231106,155400,490396835,3300,3300,3300,3300,0
|
|
20231106,155300,490396835,3300,3300,3300,3300,0
|
|
20231106,155200,490396835,3300,3300,3300,3300,0
|
|
20231106,155100,490396835,3300,3300,3300,3300,0
|
|
20231106,155000,490396835,3300,3300,3300,3300,0
|
|
20231106,154900,490396835,3300,3300,3300,3300,0
|
|
20231106,154800,490396835,3300,3300,3300,3300,0
|
|
20231106,154700,490396835,3300,3300,3300,3300,0
|
|
20231106,154600,490396835,3300,3300,3300,3300,0
|
|
20231106,154500,490396835,3300,3300,3300,3300,18520
|
|
20231106,154400,490396835,3300,3300,3300,3300,0
|
|
20231106,154300,490396835,3300,3300,3300,3300,0
|
|
20231106,154200,490396835,3300,3300,3300,3300,0
|
|
20231106,154100,490396835,3300,3300,3300,3300,0
|
|
20231106,154000,490396835,3300,3300,3300,3300,0
|
|
20231106,153900,490396835,3300,3300,3300,3300,0
|
|
20231106,153800,490396835,3300,3300,3300,3300,0
|
|
20231106,153700,490396835,3300,3300,3300,3300,0
|
|
20231106,153600,490396835,3300,3300,3300,3300,0
|
|
20231106,153500,490396835,3300,3300,3300,3300,0
|
|
20231106,153400,490396835,3300,3300,3300,3300,0
|
|
20231106,153300,490396835,3300,3300,3300,3300,0
|
|
20231106,153200,490396835,3300,3300,3300,3300,0
|
|
20231106,153100,490396835,3300,3300,3300,3300,0
|
|
20231106,153000,490396835,3300,3300,3300,3300,18520
|
|
20231106,152900,429280835,3305,3305,3305,3305,0
|
|
20231106,152800,429280835,3305,3305,3305,3305,0
|
|
20231106,152700,429280835,3305,3305,3305,3305,0
|
|
20231106,152600,429280835,3305,3305,3305,3305,0
|
|
20231106,152500,429280835,3305,3305,3305,3305,0
|
|
20231106,152400,429280835,3305,3305,3305,3305,0
|
|
20231106,152300,429280835,3305,3305,3305,3305,0
|
|
20231106,152200,429280835,3305,3305,3305,3305,0
|
|
20231106,152100,429280835,3305,3305,3305,3305,0
|
|
20231106,152000,429280835,3305,3305,3305,3305,0
|
|
20231106,151900,429280835,3305,3305,3305,3300,677
|
|
20231106,151800,427046010,3305,3300,3310,3300,8286
|
|
20231106,151700,399702150,3300,3275,3305,3275,50905
|
|
20231106,151600,232069920,3275,3270,3275,3270,14
|
|
20231106,151500,232024130,3275,3270,3275,3270,134
|
|
20231106,151400,231585295,3275,3275,3275,3275,483
|
|
20231106,151300,230003470,3270,3275,3275,3270,133
|
|
20231106,151200,229567900,3270,3265,3270,3265,1173
|
|
20231106,151100,225732195,3265,3270,3270,3265,137
|
|
20231106,151000,225284215,3265,3265,3270,3265,3
|
|
20231106,150900,225274415,3270,3270,3270,3270,1
|
|
20231106,150800,225271145,3265,3265,3265,3265,2
|
|
20231106,150700,225264615,3265,3265,3265,3265,8
|
|
20231106,150600,225238495,3265,3265,3265,3265,108
|
|
20231106,150500,224885875,3265,3270,3270,3265,136
|
|
20231106,150400,224441160,3265,3270,3270,3265,129
|
|
20231106,150300,224019345,3270,3270,3270,3270,18
|
|
20231106,150200,223960485,3270,3270,3270,3265,140
|
|
20231106,150100,223502695,3265,3265,3265,3265,0
|
|
20231106,150000,223502695,3265,3265,3265,3265,3
|
|
20231106,145900,223492900,3265,3270,3270,3265,154
|
|
20231106,145800,222989450,3265,3265,3265,3265,43
|
|
20231106,145700,222849055,3270,3265,3270,3265,159
|
|
20231106,145600,222329915,3260,3260,3260,3260,0
|
|
20231106,145500,222329915,3260,3260,3260,3260,1
|
|
20231106,145400,222326655,3260,3260,3260,3260,2
|
|
20231106,145300,222320135,3260,3260,3260,3260,2
|
|
20231106,145200,222313615,3260,3260,3260,3260,4
|
|
20231106,145100,222300575,3265,3265,3265,3260,70
|
|
20231106,145000,222072360,3265,3260,3265,3260,52
|
|
20231106,144900,221902585,3260,3265,3265,3260,16
|
|
20231106,144800,221850350,3260,3260,3260,3260,0
|
|
20231106,144700,221850350,3260,3260,3260,3260,3
|
|
20231106,144600,221840570,3265,3265,3265,3265,0
|
|
20231106,144500,221840570,3265,3265,3265,3260,5
|
|
20231106,144400,221824255,3265,3265,3265,3265,273
|
|
20231106,144300,220932910,3265,3265,3265,3265,144
|
|
20231106,144200,220462750,3265,3265,3265,3265,1
|
|
20231106,144100,220459485,3265,3265,3265,3265,4
|
|
20231106,144000,220446425,3265,3270,3270,3265,383
|
|
20231106,143900,219195780,3270,3265,3270,3265,231
|
|
20231106,143800,218440415,3265,3265,3265,3265,3
|
|
20231106,143700,218430620,3265,3265,3270,3265,4
|
|
20231106,143600,218417555,3265,3265,3265,3260,31
|
|
20231106,143500,218316345,3265,3265,3265,3265,2
|
|
20231106,143400,218309815,3260,3265,3265,3260,32
|
|
20231106,143300,218205345,3265,3260,3270,3260,32
|
|
20231106,143200,218100720,3260,3260,3260,3260,1
|
|
20231106,143100,218097460,3270,3265,3270,3265,152
|
|
20231106,143000,217601175,3265,3265,3265,3265,219
|
|
20231106,142900,216886140,3265,3270,3270,3265,2
|
|
20231106,142800,216879605,3265,3275,3275,3265,153
|
|
20231106,142700,216378540,3280,3275,3280,3275,53
|
|
20231106,142600,216204705,3280,3265,3280,3265,23
|
|
20231106,142500,216129385,3265,3270,3270,3265,4000
|
|
20231106,142400,203049810,3280,3270,3280,3270,101
|
|
20231106,142300,202718540,3285,3280,3285,3280,398
|
|
20231106,142200,201413095,3270,3275,3275,3270,3
|
|
20231106,142100,201403280,3280,3270,3280,3270,6084
|
|
20231106,142000,181464125,3265,3265,3265,3265,2
|
|
20231106,141900,181457595,3270,3270,3270,3270,152
|
|
20231106,141800,180960555,3265,3265,3265,3265,1
|
|
20231106,141700,180957290,3265,3265,3265,3265,0
|
|
20231106,141600,180957290,3265,3265,3265,3265,3
|
|
20231106,141500,180947495,3265,3265,3265,3265,1
|
|
20231106,141400,180944230,3260,3260,3260,3260,1051
|
|
20231106,141300,177517970,3265,3265,3265,3265,0
|
|
20231106,141200,177517970,3265,3260,3265,3260,73
|
|
20231106,141100,177279985,3260,3265,3265,3260,930
|
|
20231106,141000,174243545,3270,3270,3270,3270,132
|
|
20231106,140900,173811905,3265,3265,3265,3265,1
|
|
20231106,140800,173808640,3270,3270,3270,3270,6
|
|
20231106,140700,173789020,3265,3270,3270,3265,3
|
|
20231106,140600,173779215,3270,3270,3270,3270,133
|
|
20231106,140500,173344305,3265,3265,3265,3265,4
|
|
20231106,140400,173331245,3265,3265,3265,3265,0
|
|
20231106,140300,173331245,3265,3265,3265,3265,1
|
|
20231106,140200,173327980,3270,3270,3270,3265,1699
|
|
20231106,140100,167779320,3270,3270,3270,3270,0
|
|
20231106,140000,167779320,3270,3270,3270,3270,2
|
|
20231106,135900,167772780,3270,3270,3270,3270,364
|
|
20231106,135800,166582500,3270,3270,3270,3270,1
|
|
20231106,135700,166579230,3270,3270,3270,3270,40
|
|
20231106,135600,166448430,3270,3270,3270,3270,3
|
|
20231106,135500,166438620,3270,3270,3270,3270,2
|
|
20231106,135400,166432080,3270,3270,3270,3270,0
|
|
20231106,135300,166432080,3270,3275,3275,3270,3
|
|
20231106,135200,166422260,3270,3270,3270,3270,0
|
|
20231106,135100,166422260,3270,3275,3275,3270,3
|
|
20231106,135000,166412440,3275,3270,3275,3270,173
|
|
20231106,134900,165846035,3270,3270,3270,3270,2
|
|
20231106,134800,165839495,3270,3270,3270,3270,0
|
|
20231106,134700,165839495,3270,3275,3275,3270,130
|
|
20231106,134600,165413750,3275,3270,3275,3270,2
|
|
20231106,134500,165407205,3270,3270,3270,3270,0
|
|
20231106,134400,165407205,3270,3270,3270,3270,2
|
|
20231106,134300,165400665,3275,3275,3275,3275,200
|
|
20231106,134200,164745665,3275,3275,3275,3270,583
|
|
20231106,134100,162837945,3270,3270,3270,3270,0
|
|
20231106,134000,162837945,3270,3270,3270,3270,1
|
|
20231106,133900,162834675,3275,3275,3275,3275,1
|
|
20231106,133800,162831400,3270,3270,3270,3270,1
|
|
20231106,133700,162828130,3270,3270,3270,3265,506
|
|
20231106,133600,161173520,3265,3265,3265,3265,0
|
|
20231106,133500,161173520,3265,3265,3265,3265,1
|
|
20231106,133400,161170255,3265,3265,3265,3265,90
|
|
20231106,133300,160876405,3265,3265,3265,3265,1
|
|
20231106,133200,160873140,3270,3270,3270,3270,1001
|
|
20231106,133100,157599870,3265,3270,3270,3265,1002
|
|
20231106,133000,154323340,3270,3265,3270,3265,132
|
|
20231106,132900,153891705,3265,3265,3265,3265,0
|
|
20231106,132800,153891705,3265,3265,3265,3265,1
|
|
20231106,132700,153888440,3270,3270,3270,3270,30
|
|
20231106,132600,153790340,3265,3265,3265,3265,2
|
|
20231106,132500,153783810,3265,3265,3265,3265,0
|
|
20231106,132400,153783810,3265,3270,3270,3265,117
|
|
20231106,132300,153401225,3270,3270,3270,3270,101
|
|
20231106,132200,153070955,3265,3260,3265,3260,200
|
|
20231106,132100,152418950,3260,3260,3260,3260,2
|
|
20231106,132000,152412430,3260,3260,3260,3260,0
|
|
20231106,131900,152412430,3260,3260,3260,3260,90
|
|
20231106,131800,152119030,3260,3260,3260,3260,332
|
|
20231106,131700,151036710,3265,3265,3265,3265,73
|
|
20231106,131600,150798365,3265,3265,3265,3265,82
|
|
20231106,131500,150530635,3270,3270,3270,3265,1005
|
|
20231106,131400,147244295,3270,3270,3270,3270,1001
|
|
20231106,131300,143971025,3270,3265,3270,3265,6
|
|
20231106,131200,143951410,3265,3270,3270,3265,2
|
|
20231106,131100,143944875,3270,3270,3270,3270,0
|
|
20231106,131000,143944875,3270,3265,3270,3265,4
|
|
20231106,130900,143931805,3270,3270,3270,3270,200
|
|
20231106,130800,143277805,3270,3265,3270,3265,3
|
|
20231106,130700,143268005,3265,3265,3265,3265,0
|
|
20231106,130600,143268005,3265,3265,3265,3265,2
|
|
20231106,130500,143261475,3260,3260,3260,3260,0
|
|
20231106,130400,143261475,3260,3265,3265,3260,512
|
|
20231106,130300,141591715,3265,3265,3265,3265,1
|
|
20231106,130200,141588450,3260,3265,3265,3260,2026
|
|
20231106,130100,134981540,3265,3265,3265,3265,1
|
|
20231106,130000,134978275,3265,3265,3265,3265,0
|
|
20231106,125900,134978275,3265,3265,3265,3265,2
|
|
20231106,125800,134971745,3265,3265,3265,3265,201
|
|
20231106,125700,134315480,3265,3265,3265,3265,110
|
|
20231106,125600,133956330,3265,3265,3265,3265,11
|
|
20231106,125500,133920415,3265,3265,3265,3265,0
|
|
20231106,125400,133920415,3265,3265,3265,3265,202
|
|
20231106,125300,133260885,3265,3265,3265,3265,10
|
|
20231106,125200,133228235,3260,3265,3265,3260,12
|
|
20231106,125100,133189070,3260,3265,3265,3260,885
|
|
20231106,125000,130300845,3265,3265,3265,3265,1
|
|
20231106,124900,130297580,3265,3265,3265,3265,0
|
|
20231106,124800,130297580,3265,3265,3265,3265,12
|
|
20231106,124700,130258400,3265,3265,3265,3265,51
|
|
20231106,124600,130091885,3265,3265,3265,3265,0
|
|
20231106,124500,130091885,3265,3265,3265,3265,121
|
|
20231106,124400,129696820,3265,3265,3265,3265,50
|
|
20231106,124300,129533570,3265,3265,3265,3265,2
|
|
20231106,124200,129527040,3265,3265,3265,3265,52
|
|
20231106,124100,129357260,3265,3270,3270,3265,16
|
|
20231106,124000,129304945,3265,3265,3265,3265,1
|
|
20231106,123900,129301680,3265,3265,3265,3265,8
|
|
20231106,123800,129275560,3265,3265,3265,3265,2
|
|
20231106,123700,129269030,3265,3270,3270,3265,832
|
|
20231106,123600,126552545,3265,3265,3265,3265,1
|
|
20231106,123500,126549280,3265,3265,3265,3265,0
|
|
20231106,123400,126549280,3265,3265,3265,3265,1
|
|
20231106,123300,126546015,3265,3265,3265,3265,0
|
|
20231106,123200,126546015,3265,3265,3265,3265,2
|
|
20231106,123100,126539485,3265,3265,3265,3265,1
|
|
20231106,123000,126536220,3270,3270,3270,3270,5
|
|
20231106,122900,126519870,3265,3265,3265,3265,1
|
|
20231106,122800,126516605,3265,3265,3265,3265,0
|
|
20231106,122700,126516605,3265,3265,3265,3265,2
|
|
20231106,122600,126510075,3270,3265,3270,3265,9
|
|
20231106,122500,126480685,3265,3265,3265,3265,1
|
|
20231106,122400,126477420,3265,3265,3265,3265,1
|
|
20231106,122300,126474155,3265,3270,3270,3265,214
|
|
20231106,122200,125774820,3265,3265,3265,3265,29
|
|
20231106,122100,125680135,3270,3270,3270,3270,1
|
|
20231106,122000,125676865,3265,3265,3265,3265,1
|
|
20231106,121900,125673600,3265,3265,3265,3265,0
|
|
20231106,121800,125673600,3265,3265,3265,3265,5
|
|
20231106,121700,125657275,3270,3265,3270,3265,111
|
|
20231106,121600,125294835,3265,3265,3265,3265,2
|
|
20231106,121500,125288305,3265,3265,3265,3265,0
|
|
20231106,121400,125288305,3265,3265,3265,3265,123
|
|
20231106,121300,124886710,3270,3265,3270,3265,124
|
|
20231106,121200,124481235,3265,3265,3265,3265,0
|
|
20231106,121100,124481235,3265,3265,3265,3265,6
|
|
20231106,121000,124461645,3270,3270,3270,3270,132
|
|
20231106,120900,124030005,3265,3265,3265,3265,2
|
|
20231106,120800,124023475,3270,3270,3270,3270,18
|
|
20231106,120700,123964615,3265,3265,3265,3265,1
|
|
20231106,120600,123961350,3265,3265,3265,3265,1
|
|
20231106,120500,123958085,3270,3270,3270,3270,0
|
|
20231106,120400,123958085,3270,3265,3270,3265,3
|
|
20231106,120300,123948285,3270,3270,3270,3270,15
|
|
20231106,120200,123899235,3270,3265,3270,3265,3
|
|
20231106,120100,123889430,3265,3270,3270,3265,2
|
|
20231106,120000,123882895,3265,3265,3265,3265,1
|
|
20231106,115900,123879630,3265,3265,3265,3265,1
|
|
20231106,115800,123876365,3265,3270,3270,3265,2
|
|
20231106,115700,123869830,3260,3270,3270,3260,1565
|
|
20231106,115600,118764500,3265,3265,3265,3265,0
|
|
20231106,115500,118764500,3265,3265,3265,3265,3
|
|
20231106,115400,118754705,3275,3275,3275,3275,0
|
|
20231106,115300,118754705,3275,3275,3275,3275,0
|
|
20231106,115200,118754705,3275,3275,3275,3275,1
|
|
20231106,115100,118751430,3265,3265,3265,3265,2
|
|
20231106,115000,118744900,3265,3265,3265,3265,1
|
|
20231106,114900,118741635,3265,3270,3270,3265,467
|
|
20231106,114800,117216730,3270,3260,3270,3260,1309
|
|
20231106,114700,112936520,3265,3265,3265,3265,10
|
|
20231106,114600,112903870,3260,3260,3260,3260,1
|
|
20231106,114500,112900610,3270,3260,3270,3260,2
|
|
20231106,114400,112894080,3265,3265,3265,3265,1
|
|
20231106,114300,112890815,3270,3270,3270,3270,7
|
|
20231106,114200,112867925,3265,3265,3265,3265,0
|
|
20231106,114100,112867925,3265,3260,3265,3260,2
|
|
20231106,114000,112861400,3265,3265,3270,3265,1136
|
|
20231106,113900,109150165,3265,3265,3265,3265,23
|
|
20231106,113800,109075070,3275,3275,3275,3275,0
|
|
20231106,113700,109075070,3275,3275,3275,3275,1
|
|
20231106,113600,109071795,3270,3270,3275,3270,11
|
|
20231106,113500,109035820,3270,3270,3270,3270,230
|
|
20231106,113400,108283720,3275,3275,3275,3275,0
|
|
20231106,113300,108283720,3275,3275,3275,3275,1
|
|
20231106,113200,108280445,3265,3265,3265,3265,2
|
|
20231106,113100,108273915,3280,3280,3280,3280,0
|
|
20231106,113000,108273915,3280,3275,3280,3275,324
|
|
20231106,112900,107212330,3275,3270,3275,3270,151
|
|
20231106,112800,106718555,3270,3270,3270,3270,10
|
|
20231106,112700,106685855,3270,3270,3270,3270,1010
|
|
20231106,112600,103383155,3265,3265,3265,3265,0
|
|
20231106,112500,103383155,3265,3265,3265,3265,0
|
|
20231106,112400,103383155,3265,3265,3265,3265,1
|
|
20231106,112300,103379890,3265,3265,3265,3265,0
|
|
20231106,112200,103379890,3265,3270,3270,3265,101
|
|
20231106,112100,103050120,3265,3265,3265,3265,10
|
|
20231106,112000,103017470,3265,3265,3265,3265,0
|
|
20231106,111900,103017470,3265,3270,3270,3265,306
|
|
20231106,111800,102016880,3270,3270,3270,3270,2724
|
|
20231106,111700,93109400,3275,3275,3275,3275,292
|
|
20231106,111600,92153100,3270,3270,3270,3270,0
|
|
20231106,111500,92153100,3270,3270,3270,3270,0
|
|
20231106,111400,92153100,3270,3270,3270,3270,0
|
|
20231106,111300,92153100,3270,3270,3270,3270,50
|
|
20231106,111200,91989600,3270,3280,3280,3270,155
|
|
20231106,111100,91481750,3275,3275,3275,3275,36
|
|
20231106,111000,91363850,3280,3275,3280,3275,393
|
|
20231106,110900,90075275,3275,3275,3275,3275,0
|
|
20231106,110800,90075275,3275,3275,3275,3275,1
|
|
20231106,110700,90072000,3275,3275,3275,3275,50
|
|
20231106,110600,89908250,3270,3275,3275,3270,3
|
|
20231106,110500,89898435,3275,3275,3275,3275,545
|
|
20231106,110400,88113560,3280,3280,3280,3280,0
|
|
20231106,110300,88113560,3280,3280,3280,3280,0
|
|
20231106,110200,88113560,3280,3280,3280,3280,0
|
|
20231106,110100,88113560,3280,3280,3280,3280,2
|
|
20231106,110000,88107000,3280,3280,3280,3280,1
|
|
20231106,105900,88103720,3280,3275,3280,3270,53
|
|
20231106,105800,87930185,3275,3275,3275,3275,301
|
|
20231106,105700,86944410,3275,3275,3275,3275,5
|
|
20231106,105600,86928035,3275,3275,3275,3275,1
|
|
20231106,105500,86924760,3275,3280,3280,3275,102
|
|
20231106,105400,86590700,3280,3275,3280,3275,143
|
|
20231106,105300,86121745,3275,3275,3275,3275,10
|
|
20231106,105200,86088995,3280,3280,3280,3280,145
|
|
20231106,105100,85613395,3280,3280,3280,3280,501
|
|
20231106,105000,83970115,3280,3280,3280,3280,10
|
|
20231106,104900,83937315,3280,3280,3280,3280,9
|
|
20231106,104800,83907795,3280,3280,3280,3280,760
|
|
20231106,104700,81414995,3280,3280,3280,3280,393
|
|
20231106,104600,80125955,3280,3280,3280,3280,3
|
|
20231106,104500,80116115,3275,3275,3275,3275,42
|
|
20231106,104400,79978565,3275,3275,3275,3275,1
|
|
20231106,104300,79975290,3275,3275,3275,3275,10
|
|
20231106,104200,79942540,3270,3270,3270,3270,0
|
|
20231106,104100,79942540,3270,3270,3270,3270,2
|
|
20231106,104000,79936000,3280,3270,3280,3270,159
|
|
20231106,103900,79415980,3280,3270,3280,3270,70
|
|
20231106,103800,79186580,3280,3280,3280,3280,1
|
|
20231106,103700,79183300,3275,3275,3275,3275,0
|
|
20231106,103600,79183300,3275,3275,3275,3275,154
|
|
20231106,103500,78678950,3275,3275,3275,3275,16
|
|
20231106,103400,78626550,3275,3280,3280,3275,32
|
|
20231106,103300,78521745,3280,3280,3280,3280,1
|
|
20231106,103200,78518465,3275,3275,3275,3275,7
|
|
20231106,103100,78495540,3275,3280,3280,3275,267
|
|
20231106,103000,77620765,3280,3280,3280,3280,0
|
|
20231106,102900,77620765,3280,3280,3280,3280,0
|
|
20231106,102800,77620765,3280,3280,3280,3280,0
|
|
20231106,102700,77620765,3280,3270,3280,3270,92
|
|
20231106,102600,77319015,3270,3270,3270,3270,0
|
|
20231106,102500,77319015,3270,3270,3270,3270,1050
|
|
20231106,102400,73885515,3270,3270,3270,3270,0
|
|
20231106,102300,73885515,3270,3275,3275,3270,300
|
|
20231106,102200,72903065,3280,3280,3280,3280,132
|
|
20231106,102100,72470105,3280,3275,3280,3275,137
|
|
20231106,102000,72020760,3270,3270,3270,3270,0
|
|
20231106,101900,72020760,3270,3270,3270,3270,31
|
|
20231106,101800,71919390,3275,3275,3275,3275,0
|
|
20231106,101700,71919390,3275,3275,3275,3275,1
|
|
20231106,101600,71916115,3275,3275,3275,3270,172
|
|
20231106,101500,71353025,3275,3275,3275,3275,0
|
|
20231106,101400,71353025,3275,3275,3275,3275,2
|
|
20231106,101300,71346475,3275,3275,3275,3275,64
|
|
20231106,101200,71136875,3275,3275,3275,3275,0
|
|
20231106,101100,71136875,3275,3275,3275,3275,5
|
|
20231106,101000,71120500,3275,3275,3275,3275,2
|
|
20231106,100900,71113950,3275,3275,3275,3275,0
|
|
20231106,100800,71113950,3275,3275,3275,3270,404
|
|
20231106,100700,69792350,3275,3280,3280,3275,301
|
|
20231106,100600,68806570,3280,3280,3280,3280,130
|
|
20231106,100500,68380170,3280,3280,3280,3280,0
|
|
20231106,100400,68380170,3280,3280,3280,3280,16
|
|
20231106,100300,68327690,3280,3280,3280,3280,1
|
|
20231106,100200,68324410,3275,3270,3275,3270,6
|
|
20231106,100100,68304765,3270,3270,3270,3270,1
|
|
20231106,100000,68301495,3270,3270,3270,3270,1
|
|
20231106,095900,68298225,3270,3270,3270,3270,0
|
|
20231106,095800,68298225,3270,3270,3270,3270,272
|
|
20231106,095700,67408785,3280,3280,3280,3280,0
|
|
20231106,095600,67408785,3280,3280,3280,3280,1
|
|
20231106,095500,67405505,3285,3270,3285,3270,341
|
|
20231106,095400,66290420,3275,3275,3275,3275,1
|
|
20231106,095300,66287145,3275,3280,3280,3275,45
|
|
20231106,095200,66139625,3280,3280,3280,3280,0
|
|
20231106,095100,66139625,3280,3280,3280,3280,1
|
|
20231106,095000,66136345,3285,3285,3285,3285,543
|
|
20231106,094900,64352590,3290,3270,3290,3270,1005
|
|
20231106,094800,61046240,3270,3290,3290,3270,23
|
|
20231106,094700,60970590,3290,3290,3290,3290,612
|
|
20231106,094600,58957110,3290,3290,3290,3285,3168
|
|
20231106,094500,48534395,3290,3285,3290,3285,3039
|
|
20231106,094400,38548195,3285,3270,3285,3270,3103
|
|
20231106,094300,28368275,3270,3270,3270,3270,615
|
|
20231106,094200,26357225,3270,3270,3270,3270,16
|
|
20231106,094100,26304905,3270,3270,3270,3270,5
|
|
20231106,094000,26288555,3270,3270,3270,3270,0
|
|
20231106,093900,26288555,3270,3270,3270,3270,0
|
|
20231106,093800,26288555,3270,3270,3270,3270,300
|
|
20231106,093700,25307555,3270,3270,3270,3265,159
|
|
20231106,093600,24787630,3270,3270,3270,3270,63
|
|
20231106,093500,24581620,3270,3270,3270,3270,137
|
|
20231106,093400,24133630,3270,3270,3270,3270,1
|
|
20231106,093300,24130360,3270,3270,3270,3265,25
|
|
20231106,093200,24048615,3270,3265,3270,3265,103
|
|
20231106,093100,23712305,3270,3270,3275,3270,129
|
|
20231106,093000,23290370,3260,3260,3270,3260,153
|
|
20231106,092900,22791570,3255,3255,3255,3255,389
|
|
20231106,092800,21525375,3260,3260,3260,3260,761
|
|
20231106,092700,19044515,3255,3255,3270,3255,10
|
|
20231106,092600,19011950,3270,3270,3270,3270,13
|
|
20231106,092500,18969440,3270,3260,3270,3260,6
|
|
20231106,092400,18949840,3260,3265,3265,3260,539
|
|
20231106,092300,17192450,3265,3265,3265,3265,1
|
|
20231106,092200,17189185,3265,3265,3265,3265,0
|
|
20231106,092100,17189185,3265,3260,3265,3260,36
|
|
20231106,092000,17071820,3260,3260,3260,3260,0
|
|
20231106,091900,17071820,3260,3260,3260,3260,0
|
|
20231106,091800,17071820,3260,3260,3260,3260,8
|
|
20231106,091700,17045740,3250,3250,3250,3250,59
|
|
20231106,091600,16853990,3250,3250,3250,3250,0
|
|
20231106,091500,16853990,3250,3250,3250,3250,0
|
|
20231106,091400,16853990,3250,3250,3250,3250,0
|
|
20231106,091300,16853990,3250,3255,3255,3250,300
|
|
20231106,091200,15878980,3250,3250,3250,3250,0
|
|
20231106,091100,15878980,3250,3270,3270,3250,127
|
|
20231106,091000,15465250,3260,3270,3270,3260,290
|
|
20231106,090900,14518635,3270,3270,3270,3270,2
|
|
20231106,090800,14512095,3270,3270,3270,3270,1
|
|
20231106,090700,14508825,3265,3265,3265,3265,20
|
|
20231106,090600,14443525,3255,3255,3255,3255,0
|
|
20231106,090500,14443525,3255,3255,3255,3255,0
|
|
20231106,090400,14443525,3255,3270,3270,3255,51
|
|
20231106,090300,14277505,3270,3255,3270,3250,89
|
|
20231106,090200,13987725,3255,3280,3280,3255,607
|
|
20231106,090100,12009375,3255,3265,3290,3255,3180
|
|
20231106,090000,1619440,3265,3265,3265,3265,496
|