678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,201500,332571925,3255,3255,3255,3255,2553
|
|
20231108,201400,332571925,3255,3255,3255,3255,0
|
|
20231108,201300,332571925,3255,3255,3255,3255,0
|
|
20231108,201200,332571925,3255,3255,3255,3255,0
|
|
20231108,201100,332571925,3255,3255,3255,3255,0
|
|
20231108,201000,332571925,3255,3255,3255,3255,0
|
|
20231108,200900,332571925,3255,3255,3255,3255,0
|
|
20231108,200800,332571925,3255,3255,3255,3255,0
|
|
20231108,200700,332571925,3255,3255,3255,3255,0
|
|
20231108,200600,332571925,3255,3255,3255,3255,0
|
|
20231108,200500,332571925,3255,3255,3255,3255,0
|
|
20231108,200400,332571925,3255,3255,3255,3255,0
|
|
20231108,200300,332571925,3255,3255,3255,3255,0
|
|
20231108,200200,332571925,3255,3255,3255,3255,0
|
|
20231108,200100,332571925,3255,3255,3255,3255,0
|
|
20231108,200000,332571925,3255,3255,3255,3255,0
|
|
20231108,195900,332571925,3255,3255,3255,3255,0
|
|
20231108,195800,332571925,3255,3255,3255,3255,0
|
|
20231108,195700,332571925,3255,3255,3255,3255,0
|
|
20231108,195600,332571925,3255,3255,3255,3255,0
|
|
20231108,195500,332571925,3255,3255,3255,3255,0
|
|
20231108,195400,332571925,3255,3255,3255,3255,0
|
|
20231108,195300,332571925,3255,3255,3255,3255,0
|
|
20231108,195200,332571925,3255,3255,3255,3255,0
|
|
20231108,195100,332571925,3255,3255,3255,3255,0
|
|
20231108,195000,332571925,3255,3255,3255,3255,0
|
|
20231108,194900,332571925,3255,3255,3255,3255,0
|
|
20231108,194800,332571925,3255,3255,3255,3255,0
|
|
20231108,194700,332571925,3255,3255,3255,3255,0
|
|
20231108,194600,332571925,3255,3255,3255,3255,0
|
|
20231108,194500,332571925,3255,3255,3255,3255,2553
|
|
20231108,194400,332571925,3255,3255,3255,3255,0
|
|
20231108,194300,332571925,3255,3255,3255,3255,0
|
|
20231108,194200,332571925,3255,3255,3255,3255,0
|
|
20231108,194100,332571925,3255,3255,3255,3255,0
|
|
20231108,194000,332571925,3255,3255,3255,3255,0
|
|
20231108,193900,332571925,3255,3255,3255,3255,0
|
|
20231108,193800,332571925,3255,3255,3255,3255,0
|
|
20231108,193700,332571925,3255,3255,3255,3255,0
|
|
20231108,193600,332571925,3255,3255,3255,3255,0
|
|
20231108,193500,332571925,3255,3255,3255,3255,0
|
|
20231108,193400,332571925,3255,3255,3255,3255,0
|
|
20231108,193300,332571925,3255,3255,3255,3255,0
|
|
20231108,193200,332571925,3255,3255,3255,3255,0
|
|
20231108,193100,332571925,3255,3255,3255,3255,0
|
|
20231108,193000,332571925,3255,3255,3255,3255,0
|
|
20231108,192900,332571925,3255,3255,3255,3255,0
|
|
20231108,192800,332571925,3255,3255,3255,3255,0
|
|
20231108,192700,332571925,3255,3255,3255,3255,0
|
|
20231108,192600,332571925,3255,3255,3255,3255,0
|
|
20231108,192500,332571925,3255,3255,3255,3255,0
|
|
20231108,192400,332571925,3255,3255,3255,3255,0
|
|
20231108,192300,332571925,3255,3255,3255,3255,0
|
|
20231108,192200,332571925,3255,3255,3255,3255,0
|
|
20231108,192100,332571925,3255,3255,3255,3255,0
|
|
20231108,192000,332571925,3255,3255,3255,3255,0
|
|
20231108,191900,332571925,3255,3255,3255,3255,0
|
|
20231108,191800,332571925,3255,3255,3255,3255,0
|
|
20231108,191700,332571925,3255,3255,3255,3255,0
|
|
20231108,191600,332571925,3255,3255,3255,3255,0
|
|
20231108,191500,332571925,3255,3255,3255,3255,2553
|
|
20231108,191400,332571925,3255,3255,3255,3255,0
|
|
20231108,191300,332571925,3255,3255,3255,3255,0
|
|
20231108,191200,332571925,3255,3255,3255,3255,0
|
|
20231108,191100,332571925,3255,3255,3255,3255,0
|
|
20231108,191000,332571925,3255,3255,3255,3255,0
|
|
20231108,190900,332571925,3255,3255,3255,3255,0
|
|
20231108,190800,332571925,3255,3255,3255,3255,0
|
|
20231108,190700,332571925,3255,3255,3255,3255,0
|
|
20231108,190600,332571925,3255,3255,3255,3255,0
|
|
20231108,190500,332571925,3255,3255,3255,3255,0
|
|
20231108,190400,332571925,3255,3255,3255,3255,0
|
|
20231108,190300,332571925,3255,3255,3255,3255,0
|
|
20231108,190200,332571925,3255,3255,3255,3255,0
|
|
20231108,190100,332571925,3255,3255,3255,3255,0
|
|
20231108,190000,332571925,3255,3255,3255,3255,0
|
|
20231108,185900,332571925,3255,3255,3255,3255,0
|
|
20231108,185800,332571925,3255,3255,3255,3255,0
|
|
20231108,185700,332571925,3255,3255,3255,3255,0
|
|
20231108,185600,332571925,3255,3255,3255,3255,0
|
|
20231108,185500,332571925,3255,3255,3255,3255,0
|
|
20231108,185400,332571925,3255,3255,3255,3255,0
|
|
20231108,185300,332571925,3255,3255,3255,3255,0
|
|
20231108,185200,332571925,3255,3255,3255,3255,0
|
|
20231108,185100,332571925,3255,3255,3255,3255,0
|
|
20231108,185000,332571925,3255,3255,3255,3255,0
|
|
20231108,184900,332571925,3255,3255,3255,3255,0
|
|
20231108,184800,332571925,3255,3255,3255,3255,0
|
|
20231108,184700,332571925,3255,3255,3255,3255,0
|
|
20231108,184600,332571925,3255,3255,3255,3255,0
|
|
20231108,184500,332571925,3255,3255,3255,3255,2553
|
|
20231108,184400,332571925,3255,3255,3255,3255,0
|
|
20231108,184300,332571925,3255,3255,3255,3255,0
|
|
20231108,184200,332571925,3255,3255,3255,3255,0
|
|
20231108,184100,332571925,3255,3255,3255,3255,0
|
|
20231108,184000,332571925,3255,3255,3255,3255,0
|
|
20231108,183900,332571925,3255,3255,3255,3255,0
|
|
20231108,183800,332571925,3255,3255,3255,3255,0
|
|
20231108,183700,332571925,3255,3255,3255,3255,0
|
|
20231108,183600,332571925,3255,3255,3255,3255,0
|
|
20231108,183500,332571925,3255,3255,3255,3255,0
|
|
20231108,183400,332571925,3255,3255,3255,3255,0
|
|
20231108,183300,332571925,3255,3255,3255,3255,0
|
|
20231108,183200,332571925,3255,3255,3255,3255,0
|
|
20231108,183100,332571925,3255,3255,3255,3255,0
|
|
20231108,183000,332571925,3255,3255,3255,3255,0
|
|
20231108,182900,332571925,3255,3255,3255,3255,0
|
|
20231108,182800,332571925,3255,3255,3255,3255,0
|
|
20231108,182700,332571925,3255,3255,3255,3255,0
|
|
20231108,182600,332571925,3255,3255,3255,3255,0
|
|
20231108,182500,332571925,3255,3255,3255,3255,0
|
|
20231108,182400,332571925,3255,3255,3255,3255,0
|
|
20231108,182300,332571925,3255,3255,3255,3255,0
|
|
20231108,182200,332571925,3255,3255,3255,3255,0
|
|
20231108,182100,332571925,3255,3255,3255,3255,0
|
|
20231108,182000,332571925,3255,3255,3255,3255,0
|
|
20231108,181900,332571925,3255,3255,3255,3255,0
|
|
20231108,181800,332571925,3255,3255,3255,3255,0
|
|
20231108,181700,332571925,3255,3255,3255,3255,0
|
|
20231108,181600,332571925,3255,3255,3255,3255,0
|
|
20231108,181500,332571925,3255,3255,3255,3255,2553
|
|
20231108,181400,332571925,3255,3255,3255,3255,0
|
|
20231108,181300,332571925,3255,3255,3255,3255,0
|
|
20231108,181200,332571925,3255,3255,3255,3255,0
|
|
20231108,181100,332571925,3255,3255,3255,3255,0
|
|
20231108,181000,332571925,3255,3255,3255,3255,0
|
|
20231108,180900,332571925,3255,3255,3255,3255,0
|
|
20231108,180800,332571925,3255,3255,3255,3255,0
|
|
20231108,180700,332571925,3255,3255,3255,3255,0
|
|
20231108,180600,332571925,3255,3255,3255,3255,0
|
|
20231108,180500,332571925,3255,3255,3255,3255,0
|
|
20231108,180400,332571925,3255,3255,3255,3255,0
|
|
20231108,180300,332571925,3255,3255,3255,3255,0
|
|
20231108,180200,332571925,3255,3255,3255,3255,0
|
|
20231108,180100,332571925,3255,3255,3255,3255,0
|
|
20231108,180000,332571925,3255,3255,3255,3255,0
|
|
20231108,175900,332571925,3255,3255,3255,3255,0
|
|
20231108,175800,332571925,3255,3255,3255,3255,0
|
|
20231108,175700,332571925,3255,3255,3255,3255,0
|
|
20231108,175600,332571925,3255,3255,3255,3255,0
|
|
20231108,175500,332571925,3255,3255,3255,3255,0
|
|
20231108,175400,332571925,3255,3255,3255,3255,0
|
|
20231108,175300,332571925,3255,3255,3255,3255,0
|
|
20231108,175200,332571925,3255,3255,3255,3255,0
|
|
20231108,175100,332571925,3255,3255,3255,3255,0
|
|
20231108,175000,332571925,3255,3255,3255,3255,0
|
|
20231108,174900,332571925,3255,3255,3255,3255,0
|
|
20231108,174800,332571925,3255,3255,3255,3255,0
|
|
20231108,174700,332571925,3255,3255,3255,3255,0
|
|
20231108,174600,332571925,3255,3255,3255,3255,0
|
|
20231108,174500,332571925,3255,3255,3255,3255,2553
|
|
20231108,174400,332571925,3255,3255,3255,3255,0
|
|
20231108,174300,332571925,3255,3255,3255,3255,0
|
|
20231108,174200,332571925,3255,3255,3255,3255,0
|
|
20231108,174100,332571925,3255,3255,3255,3255,0
|
|
20231108,174000,332571925,3255,3255,3255,3255,0
|
|
20231108,173900,332571925,3255,3255,3255,3255,0
|
|
20231108,173800,332571925,3255,3255,3255,3255,0
|
|
20231108,173700,332571925,3255,3255,3255,3255,0
|
|
20231108,173600,332571925,3255,3255,3255,3255,0
|
|
20231108,173500,332571925,3255,3255,3255,3255,0
|
|
20231108,173400,332571925,3255,3255,3255,3255,0
|
|
20231108,173300,332571925,3255,3255,3255,3255,0
|
|
20231108,173200,332571925,3255,3255,3255,3255,0
|
|
20231108,173100,332571925,3255,3255,3255,3255,0
|
|
20231108,173000,332571925,3255,3255,3255,3255,0
|
|
20231108,172900,332571925,3255,3255,3255,3255,0
|
|
20231108,172800,332571925,3255,3255,3255,3255,0
|
|
20231108,172700,332571925,3255,3255,3255,3255,0
|
|
20231108,172600,332571925,3255,3255,3255,3255,0
|
|
20231108,172500,332571925,3255,3255,3255,3255,0
|
|
20231108,172400,332571925,3255,3255,3255,3255,0
|
|
20231108,172300,332571925,3255,3255,3255,3255,0
|
|
20231108,172200,332571925,3255,3255,3255,3255,0
|
|
20231108,172100,332571925,3255,3255,3255,3255,0
|
|
20231108,172000,332571925,3255,3255,3255,3255,0
|
|
20231108,171900,332571925,3255,3255,3255,3255,0
|
|
20231108,171800,332571925,3255,3255,3255,3255,0
|
|
20231108,171700,332571925,3255,3255,3255,3255,0
|
|
20231108,171600,332571925,3255,3255,3255,3255,0
|
|
20231108,171500,332571925,3255,3255,3255,3255,2553
|
|
20231108,171400,332571925,3255,3255,3255,3255,0
|
|
20231108,171300,332571925,3255,3255,3255,3255,0
|
|
20231108,171200,332571925,3255,3255,3255,3255,0
|
|
20231108,171100,332571925,3255,3255,3255,3255,0
|
|
20231108,171000,332571925,3255,3255,3255,3255,0
|
|
20231108,170900,332571925,3255,3255,3255,3255,0
|
|
20231108,170800,332571925,3255,3255,3255,3255,0
|
|
20231108,170700,332571925,3255,3255,3255,3255,0
|
|
20231108,170600,332571925,3255,3255,3255,3255,0
|
|
20231108,170500,332571925,3255,3255,3255,3255,0
|
|
20231108,170400,332571925,3255,3255,3255,3255,0
|
|
20231108,170300,332571925,3255,3255,3255,3255,0
|
|
20231108,170200,332571925,3255,3255,3255,3255,0
|
|
20231108,170100,332571925,3255,3255,3255,3255,0
|
|
20231108,170000,332571925,3255,3255,3255,3255,0
|
|
20231108,165900,332571925,3255,3255,3255,3255,0
|
|
20231108,165800,332571925,3255,3255,3255,3255,0
|
|
20231108,165700,332571925,3255,3255,3255,3255,0
|
|
20231108,165600,332571925,3255,3255,3255,3255,0
|
|
20231108,165500,332571925,3255,3255,3255,3255,0
|
|
20231108,165400,332571925,3255,3255,3255,3255,0
|
|
20231108,165300,332571925,3255,3255,3255,3255,0
|
|
20231108,165200,332571925,3255,3255,3255,3255,0
|
|
20231108,165100,332571925,3255,3255,3255,3255,0
|
|
20231108,165000,332571925,3255,3255,3255,3255,0
|
|
20231108,164900,332571925,3255,3255,3255,3255,0
|
|
20231108,164800,332571925,3255,3255,3255,3255,0
|
|
20231108,164700,332571925,3255,3255,3255,3255,0
|
|
20231108,164600,332571925,3255,3255,3255,3255,0
|
|
20231108,164500,332571925,3255,3255,3255,3255,2553
|
|
20231108,164400,332571925,3255,3255,3255,3255,0
|
|
20231108,164300,332571925,3255,3255,3255,3255,0
|
|
20231108,164200,332571925,3255,3255,3255,3255,0
|
|
20231108,164100,332571925,3255,3255,3255,3255,0
|
|
20231108,164000,332571925,3255,3255,3255,3255,0
|
|
20231108,163900,332571925,3255,3255,3255,3255,0
|
|
20231108,163800,332571925,3255,3255,3255,3255,0
|
|
20231108,163700,332571925,3255,3255,3255,3255,0
|
|
20231108,163600,332571925,3255,3255,3255,3255,0
|
|
20231108,163500,332571925,3255,3255,3255,3255,0
|
|
20231108,163400,332571925,3255,3255,3255,3255,0
|
|
20231108,163300,332571925,3255,3255,3255,3255,0
|
|
20231108,163200,332571925,3255,3255,3255,3255,0
|
|
20231108,163100,332571925,3255,3255,3255,3255,0
|
|
20231108,163000,332571925,3255,3255,3255,3255,0
|
|
20231108,162900,332571925,3255,3255,3255,3255,0
|
|
20231108,162800,332571925,3255,3255,3255,3255,0
|
|
20231108,162700,332571925,3255,3255,3255,3255,0
|
|
20231108,162600,332571925,3255,3255,3255,3255,0
|
|
20231108,162500,332571925,3255,3255,3255,3255,0
|
|
20231108,162400,332571925,3255,3255,3255,3255,0
|
|
20231108,162300,332571925,3255,3255,3255,3255,0
|
|
20231108,162200,332571925,3255,3255,3255,3255,0
|
|
20231108,162100,332571925,3255,3255,3255,3255,0
|
|
20231108,162000,332571925,3255,3255,3255,3255,0
|
|
20231108,161900,332571925,3255,3255,3255,3255,0
|
|
20231108,161800,332571925,3255,3255,3255,3255,0
|
|
20231108,161700,332571925,3255,3255,3255,3255,0
|
|
20231108,161600,332571925,3255,3255,3255,3255,0
|
|
20231108,161500,332571925,3255,3255,3255,3255,2553
|
|
20231108,161400,332571925,3255,3255,3255,3255,0
|
|
20231108,161300,332571925,3255,3255,3255,3255,0
|
|
20231108,161200,332571925,3255,3255,3255,3255,0
|
|
20231108,161100,332571925,3255,3255,3255,3255,0
|
|
20231108,161000,332571925,3255,3255,3255,3255,0
|
|
20231108,160900,332571925,3255,3255,3255,3255,0
|
|
20231108,160800,332571925,3255,3255,3255,3255,0
|
|
20231108,160700,332571925,3255,3255,3255,3255,0
|
|
20231108,160600,332571925,3255,3255,3255,3255,0
|
|
20231108,160500,332571925,3255,3255,3255,3255,0
|
|
20231108,160400,332571925,3255,3255,3255,3255,0
|
|
20231108,160300,332571925,3255,3255,3255,3255,0
|
|
20231108,160200,332571925,3255,3255,3255,3255,0
|
|
20231108,160100,332571925,3255,3255,3255,3255,0
|
|
20231108,160000,332571925,3255,3255,3255,3255,0
|
|
20231108,155900,332571925,3255,3255,3255,3255,0
|
|
20231108,155800,332571925,3255,3255,3255,3255,0
|
|
20231108,155700,332571925,3255,3255,3255,3255,0
|
|
20231108,155600,332571925,3255,3255,3255,3255,0
|
|
20231108,155500,332571925,3255,3255,3255,3255,0
|
|
20231108,155400,332571925,3255,3255,3255,3255,0
|
|
20231108,155300,332571925,3255,3255,3255,3255,0
|
|
20231108,155200,332571925,3255,3255,3255,3255,0
|
|
20231108,155100,332571925,3255,3255,3255,3255,0
|
|
20231108,155000,332571925,3255,3255,3255,3255,0
|
|
20231108,154900,332571925,3255,3255,3255,3255,0
|
|
20231108,154800,332571925,3255,3255,3255,3255,0
|
|
20231108,154700,332571925,3255,3255,3255,3255,0
|
|
20231108,154600,332571925,3255,3255,3255,3255,0
|
|
20231108,154500,332571925,3255,3255,3255,3255,2553
|
|
20231108,154400,332571925,3255,3255,3255,3255,0
|
|
20231108,154300,332571925,3255,3255,3255,3255,0
|
|
20231108,154200,332571925,3255,3255,3255,3255,0
|
|
20231108,154100,332571925,3255,3255,3255,3255,0
|
|
20231108,154000,332571925,3255,3255,3255,3255,0
|
|
20231108,153900,332571925,3255,3255,3255,3255,0
|
|
20231108,153800,332571925,3255,3255,3255,3255,0
|
|
20231108,153700,332571925,3255,3255,3255,3255,0
|
|
20231108,153600,332571925,3255,3255,3255,3255,0
|
|
20231108,153500,332571925,3255,3255,3255,3255,0
|
|
20231108,153400,332571925,3255,3255,3255,3255,0
|
|
20231108,153300,332571925,3255,3255,3255,3255,0
|
|
20231108,153200,332571925,3255,3255,3255,3255,0
|
|
20231108,153100,332571925,3255,3255,3255,3255,0
|
|
20231108,153000,332571925,3255,3255,3255,3255,2553
|
|
20231108,152900,324261910,3260,3260,3260,3260,0
|
|
20231108,152800,324261910,3260,3260,3260,3260,0
|
|
20231108,152700,324261910,3260,3260,3260,3260,0
|
|
20231108,152600,324261910,3260,3260,3260,3260,0
|
|
20231108,152500,324261910,3260,3260,3260,3260,0
|
|
20231108,152400,324261910,3260,3260,3260,3260,0
|
|
20231108,152300,324261910,3260,3260,3260,3260,0
|
|
20231108,152200,324261910,3260,3260,3260,3260,0
|
|
20231108,152100,324261910,3260,3260,3260,3260,0
|
|
20231108,152000,324261910,3260,3260,3260,3260,0
|
|
20231108,151900,324261910,3260,3260,3260,3255,162
|
|
20231108,151800,323734030,3255,3255,3260,3255,424
|
|
20231108,151700,322352020,3255,3255,3255,3255,36
|
|
20231108,151600,322234840,3260,3255,3260,3255,312
|
|
20231108,151500,321217770,3255,3255,3255,3255,64
|
|
20231108,151400,321009450,3260,3260,3260,3260,183
|
|
20231108,151300,320412870,3255,3260,3260,3255,683
|
|
20231108,151200,318186435,3255,3255,3260,3255,105
|
|
20231108,151100,317844560,3255,3255,3255,3255,0
|
|
20231108,151000,317844560,3255,3255,3255,3255,236
|
|
20231108,150900,317076380,3260,3260,3260,3260,78
|
|
20231108,150800,316822100,3255,3255,3260,3255,178
|
|
20231108,150700,316241930,3255,3255,3255,3255,88
|
|
20231108,150600,315955490,3255,3260,3260,3255,362
|
|
20231108,150500,314777175,3255,3255,3255,3255,160
|
|
20231108,150400,314256375,3255,3255,3260,3255,168
|
|
20231108,150300,313708825,3260,3255,3260,3255,23
|
|
20231108,150200,313633935,3255,3255,3260,3255,403
|
|
20231108,150100,312321150,3255,3260,3260,3255,27
|
|
20231108,150000,312233215,3255,3255,3260,3255,260
|
|
20231108,145900,311386120,3255,3260,3260,3255,197
|
|
20231108,145800,310744060,3260,3260,3260,3260,365
|
|
20231108,145700,309554160,3255,3260,3260,3255,88
|
|
20231108,145600,309267355,3255,3260,3260,3255,125
|
|
20231108,145500,308860025,3250,3250,3250,3250,8
|
|
20231108,145400,308834025,3260,3255,3260,3255,509
|
|
20231108,145300,307176955,3255,3255,3260,3255,116
|
|
20231108,145200,306798925,3255,3260,3260,3255,66
|
|
20231108,145100,306583820,3255,3260,3260,3255,14
|
|
20231108,145000,306538220,3260,3260,3260,3260,83
|
|
20231108,144900,306267640,3255,3260,3260,3255,92
|
|
20231108,144800,305967865,3255,3260,3260,3255,214
|
|
20231108,144700,305270400,3255,3255,3255,3255,8
|
|
20231108,144600,305244360,3255,3255,3260,3255,790
|
|
20231108,144500,302672905,3255,3255,3260,3255,192
|
|
20231108,144400,302047490,3255,3260,3260,3255,179
|
|
20231108,144300,301464025,3255,3260,3260,3255,244
|
|
20231108,144200,300668625,3255,3255,3255,3255,15
|
|
20231108,144100,300619800,3260,3260,3260,3255,257
|
|
20231108,144000,299782020,3260,3260,3260,3260,76
|
|
20231108,143900,299534260,3255,3260,3260,3255,100
|
|
20231108,143800,299208300,3255,3260,3260,3255,233
|
|
20231108,143700,298448785,3260,3260,3260,3255,199
|
|
20231108,143600,297800100,3255,3250,3255,3250,2914
|
|
20231108,143500,288315655,3250,3255,3255,3250,93
|
|
20231108,143400,288013035,3255,3255,3255,3255,160
|
|
20231108,143300,287492235,3255,3255,3255,3250,273
|
|
20231108,143200,286603665,3255,3255,3255,3255,90
|
|
20231108,143100,286310715,3250,3255,3255,3250,287
|
|
20231108,143000,285376630,3255,3255,3255,3255,2
|
|
20231108,142900,285370120,3255,3250,3255,3250,86
|
|
20231108,142800,285090230,3255,3250,3255,3250,184
|
|
20231108,142700,284491870,3250,3255,3255,3250,99
|
|
20231108,142600,284169665,3255,3255,3255,3255,55
|
|
20231108,142500,283990640,3255,3250,3255,3250,40
|
|
20231108,142400,283860590,3255,3255,3255,3250,103
|
|
20231108,142300,283525390,3250,3245,3250,3245,65
|
|
20231108,142200,283314185,3250,3250,3250,3250,72
|
|
20231108,142100,283080185,3250,3245,3250,3245,22
|
|
20231108,142000,283008785,3250,3250,3250,3250,172
|
|
20231108,141900,282449785,3250,3250,3250,3245,88
|
|
20231108,141800,282163825,3250,3250,3250,3250,66
|
|
20231108,141700,281949325,3245,3250,3250,3245,84
|
|
20231108,141600,281676740,3250,3250,3250,3250,177
|
|
20231108,141500,281101490,3250,3245,3250,3245,80
|
|
20231108,141400,280841540,3250,3245,3250,3245,109
|
|
20231108,141300,280487360,3250,3250,3250,3245,362
|
|
20231108,141200,279310900,3250,3250,3250,3250,5
|
|
20231108,141100,279294650,3250,3250,3250,3245,88
|
|
20231108,141000,279008695,3250,3250,3250,3245,87
|
|
20231108,140900,278726000,3245,3250,3250,3245,95
|
|
20231108,140800,278417290,3250,3250,3250,3250,26
|
|
20231108,140700,278332790,3250,3250,3250,3250,731
|
|
20231108,140600,275957040,3255,3250,3255,3250,1092
|
|
20231108,140500,272407580,3250,3250,3255,3250,862
|
|
20231108,140400,269605730,3255,3250,3255,3250,22
|
|
20231108,140300,269534125,3255,3250,3255,3250,104
|
|
20231108,140200,269195705,3255,3260,3260,3255,1620
|
|
20231108,140100,263922300,3260,3255,3260,3255,96
|
|
20231108,140000,263609380,3260,3255,3260,3255,9
|
|
20231108,135900,263580075,3260,3255,3260,3255,62
|
|
20231108,135800,263377975,3255,3250,3260,3250,232
|
|
20231108,135700,262623190,3250,3255,3255,3250,2962
|
|
20231108,135600,252985380,3250,3260,3260,3250,106
|
|
20231108,135500,252639995,3250,3250,3250,3250,0
|
|
20231108,135400,252639995,3250,3260,3260,3250,251
|
|
20231108,135300,251823125,3260,3260,3260,3260,82
|
|
20231108,135200,251555805,3255,3260,3260,3250,1083
|
|
20231108,135100,248030405,3260,3260,3260,3260,1
|
|
20231108,135000,248027145,3260,3255,3260,3255,587
|
|
20231108,134900,246115995,3255,3260,3260,3255,384
|
|
20231108,134800,244865070,3255,3260,3260,3255,170
|
|
20231108,134700,244311285,3260,3260,3260,3260,0
|
|
20231108,134600,244311285,3260,3260,3260,3255,69
|
|
20231108,134500,244086390,3255,3260,3260,3255,102
|
|
20231108,134400,243753930,3255,3260,3260,3255,63
|
|
20231108,134300,243548590,3260,3260,3260,3255,128
|
|
20231108,134200,243131575,3255,3255,3255,3255,267
|
|
20231108,134100,242262490,3260,3260,3260,3260,71
|
|
20231108,134000,242031030,3260,3260,3260,3255,217
|
|
20231108,133900,241324265,3260,3260,3260,3260,70
|
|
20231108,133800,241096065,3255,3260,3260,3255,147
|
|
20231108,133700,240617575,3260,3260,3260,3260,92
|
|
20231108,133600,240317655,3255,3255,3260,3255,129
|
|
20231108,133500,239897495,3260,3260,3260,3255,146
|
|
20231108,133400,239421800,3255,3255,3255,3255,9
|
|
20231108,133300,239392505,3260,3255,3260,3255,67
|
|
20231108,133200,239174100,3260,3255,3260,3255,95
|
|
20231108,133100,238864440,3255,3260,3260,3255,73
|
|
20231108,133000,238626530,3255,3260,3260,3255,166
|
|
20231108,132900,238085745,3255,3255,3255,3255,0
|
|
20231108,132800,238085745,3255,3255,3260,3255,112
|
|
20231108,132700,237720905,3260,3260,3260,3260,83
|
|
20231108,132600,237450325,3255,3260,3260,3255,95
|
|
20231108,132500,237140785,3255,3255,3255,3255,0
|
|
20231108,132400,237140785,3255,3255,3260,3255,366
|
|
20231108,132300,235949085,3260,3260,3260,3260,71
|
|
20231108,132200,235717625,3255,3260,3260,3255,84
|
|
20231108,132100,235443825,3260,3255,3260,3255,295
|
|
20231108,132000,234483590,3260,3255,3260,3255,79
|
|
20231108,131900,234226095,3260,3260,3260,3260,75
|
|
20231108,131800,233981595,3260,3255,3260,3255,208
|
|
20231108,131700,233304195,3255,3250,3255,3250,12
|
|
20231108,131600,233265175,3260,3250,3260,3250,83
|
|
20231108,131500,232994675,3260,3260,3260,3260,72
|
|
20231108,131400,232759955,3255,3255,3255,3250,1325
|
|
20231108,131300,228447160,3255,3255,3255,3255,218
|
|
20231108,131200,227737570,3255,3255,3255,3250,529
|
|
20231108,131100,226015720,3255,3255,3255,3255,199
|
|
20231108,131000,225367975,3255,3250,3255,3250,85
|
|
20231108,130900,225091405,3255,3255,3255,3255,80
|
|
20231108,130800,224831005,3255,3250,3255,3250,9
|
|
20231108,130700,224801750,3255,3250,3255,3250,82
|
|
20231108,130600,224534895,3255,3250,3255,3250,96
|
|
20231108,130500,224222455,3255,3255,3255,3255,61
|
|
20231108,130400,224023900,3250,3250,3250,3250,8
|
|
20231108,130300,223997900,3255,3255,3255,3250,85
|
|
20231108,130200,223721285,3255,3250,3255,3250,39
|
|
20231108,130100,223594530,3255,3250,3255,3250,172
|
|
20231108,130000,223035030,3255,3250,3255,3250,28
|
|
20231108,125900,222944020,3250,3250,3250,3250,3
|
|
20231108,125800,222934270,3250,3250,3250,3250,6
|
|
20231108,125700,222914770,3250,3250,3250,3250,12
|
|
20231108,125600,222875770,3250,3250,3250,3250,11
|
|
20231108,125500,222840020,3250,3250,3250,3250,8
|
|
20231108,125400,222814020,3250,3250,3255,3250,96
|
|
20231108,125300,222501940,3250,3250,3250,3250,6
|
|
20231108,125200,222482440,3250,3250,3250,3250,8
|
|
20231108,125100,222456440,3250,3250,3255,3250,125
|
|
20231108,125000,222050165,3250,3250,3250,3250,12
|
|
20231108,124900,222011165,3255,3250,3255,3250,10
|
|
20231108,124800,221978655,3255,3250,3255,3250,177
|
|
20231108,124700,221403205,3250,3250,3250,3250,10
|
|
20231108,124600,221370705,3250,3250,3250,3250,9
|
|
20231108,124500,221341455,3255,3250,3255,3250,14
|
|
20231108,124400,221295940,3250,3250,3250,3250,2054
|
|
20231108,124300,214620440,3250,3250,3250,3250,10
|
|
20231108,124200,214587940,3250,3250,3255,3250,74
|
|
20231108,124100,214347430,3250,3250,3250,3250,2388
|
|
20231108,124000,206586430,3250,3250,3250,3250,7
|
|
20231108,123900,206563680,3250,3250,3250,3250,12
|
|
20231108,123800,206524680,3250,3250,3260,3250,40
|
|
20231108,123700,206394390,3250,3250,3250,3250,3
|
|
20231108,123600,206384640,3250,3260,3260,3250,40
|
|
20231108,123500,206254340,3250,3255,3260,3250,3964
|
|
20231108,123400,193351550,3255,3255,3255,3255,84
|
|
20231108,123300,193078130,3255,3255,3255,3255,10
|
|
20231108,123200,193045580,3255,3255,3255,3255,13
|
|
20231108,123100,193003265,3255,3255,3255,3255,3
|
|
20231108,123000,192993500,3255,3255,3255,3255,11
|
|
20231108,122900,192957695,3255,3255,3255,3255,13
|
|
20231108,122800,192915380,3255,3255,3255,3255,73
|
|
20231108,122700,192677765,3255,3255,3255,3255,11
|
|
20231108,122600,192641960,3260,3255,3260,3255,66
|
|
20231108,122500,192426850,3255,3260,3260,3255,6
|
|
20231108,122400,192407305,3255,3255,3255,3255,11
|
|
20231108,122300,192371500,3255,3255,3255,3255,12
|
|
20231108,122200,192332440,3255,3255,3255,3255,73
|
|
20231108,122100,192094825,3255,3255,3255,3255,12
|
|
20231108,122000,192055765,3255,3255,3255,3255,12
|
|
20231108,121900,192016705,3255,3255,3255,3255,4
|
|
20231108,121800,192003685,3255,3255,3255,3255,11
|
|
20231108,121700,191967880,3255,3255,3255,3255,11
|
|
20231108,121600,191932075,3255,3260,3260,3255,39
|
|
20231108,121500,191804980,3260,3260,3260,3255,55
|
|
20231108,121400,191625710,3255,3255,3255,3255,16
|
|
20231108,121300,191573630,3260,3255,3260,3255,5
|
|
20231108,121200,191557345,3255,3255,3255,3255,10
|
|
20231108,121100,191524795,3255,3255,3255,3255,11
|
|
20231108,121000,191488990,3260,3255,3260,3255,11
|
|
20231108,120900,191453175,3255,3255,3255,3255,12
|
|
20231108,120800,191414115,3255,3255,3260,3255,50
|
|
20231108,120700,191251345,3255,3260,3260,3255,12
|
|
20231108,120600,191212255,3255,3255,3255,3250,1595
|
|
20231108,120500,186021410,3250,3250,3250,3250,11
|
|
20231108,120400,185985660,3250,3250,3250,3250,10
|
|
20231108,120300,185953160,3250,3250,3255,3250,264
|
|
20231108,120200,185094230,3250,3250,3255,3250,7
|
|
20231108,120100,185071470,3250,3250,3255,3250,13
|
|
20231108,120000,185029215,3250,3250,3250,3250,6
|
|
20231108,115900,185009715,3250,3250,3255,3250,243
|
|
20231108,115800,184219815,3255,3250,3255,3250,12
|
|
20231108,115700,184180805,3250,3250,3250,3250,3
|
|
20231108,115600,184171055,3250,3250,3255,3250,12
|
|
20231108,115500,184132050,3250,3250,3255,3250,13
|
|
20231108,115400,184089790,3250,3250,3250,3250,10
|
|
20231108,115300,184057290,3250,3255,3255,3250,10
|
|
20231108,115200,184024785,3250,3250,3250,3250,13
|
|
20231108,115100,183982535,3250,3255,3255,3250,171
|
|
20231108,115000,183425945,3255,3250,3255,3250,197
|
|
20231108,114900,182784725,3250,3250,3255,3250,112
|
|
20231108,114800,182420220,3250,3250,3250,3250,12
|
|
20231108,114700,182381220,3250,3250,3255,3250,18
|
|
20231108,114600,182322685,3250,3255,3255,3250,8476
|
|
20231108,114500,154741170,3255,3260,3260,3255,674
|
|
20231108,114400,152543990,3255,3255,3260,3255,16
|
|
20231108,114300,152491900,3255,3255,3255,3255,14
|
|
20231108,114200,152446330,3255,3255,3255,3255,14
|
|
20231108,114100,152400760,3255,3260,3260,3255,20
|
|
20231108,114000,152335650,3255,3255,3255,3255,150
|
|
20231108,113900,151847400,3255,3255,3255,3255,363
|
|
20231108,113800,150665835,3255,3255,3260,3255,110
|
|
20231108,113700,150307775,3255,3255,3255,3255,48
|
|
20231108,113600,150151535,3260,3260,3260,3255,87
|
|
20231108,113500,149867950,3255,3255,3255,3255,8
|
|
20231108,113400,149841910,3255,3260,3260,3255,24
|
|
20231108,113300,149763780,3255,3255,3255,3255,4
|
|
20231108,113200,149750760,3255,3255,3255,3255,106
|
|
20231108,113100,149405730,3255,3255,3255,3255,12
|
|
20231108,113000,149366670,3255,3255,3255,3255,2169
|
|
20231108,112900,142306575,3255,3255,3255,3255,15
|
|
20231108,112800,142257750,3255,3255,3255,3255,8
|
|
20231108,112700,142231710,3255,3255,3255,3255,13
|
|
20231108,112600,142189395,3255,3255,3255,3255,20
|
|
20231108,112500,142124295,3260,3255,3260,3255,205
|
|
20231108,112400,141456970,3255,3255,3255,3255,11
|
|
20231108,112300,141421165,3255,3255,3255,3255,17
|
|
20231108,112200,141365830,3260,3255,3260,3255,8
|
|
20231108,112100,141339785,3255,3255,3255,3255,11
|
|
20231108,112000,141303980,3255,3255,3255,3255,185
|
|
20231108,111900,140701805,3255,3255,3255,3255,23
|
|
20231108,111800,140626940,3255,3255,3260,3255,16
|
|
20231108,111700,140574855,3255,3255,3255,3255,7
|
|
20231108,111600,140552070,3255,3255,3255,3255,16
|
|
20231108,111500,140499990,3255,3255,3255,3255,10
|
|
20231108,111400,140467440,3260,3255,3260,3255,17
|
|
20231108,111300,140412095,3255,3255,3255,3255,13
|
|
20231108,111200,140369780,3255,3255,3260,3255,20
|
|
20231108,111100,140304655,3255,3255,3255,3255,12
|
|
20231108,111000,140265595,3255,3255,3260,3255,425
|
|
20231108,110900,138882200,3255,3260,3260,3255,316
|
|
20231108,110800,137852075,3255,3260,3260,3255,4255
|
|
20231108,110700,123982510,3260,3255,3260,3255,1620
|
|
20231108,110600,118701405,3260,3260,3260,3255,44
|
|
20231108,110500,118558015,3255,3255,3255,3255,120
|
|
20231108,110400,118167415,3255,3255,3265,3255,329
|
|
20231108,110300,117094925,3260,3260,3260,3255,4275
|
|
20231108,110200,103160460,3260,3260,3265,3260,428
|
|
20231108,110100,101763655,3260,3260,3270,3260,17
|
|
20231108,110000,101708185,3265,3260,3265,3260,22
|
|
20231108,105900,101636410,3260,3260,3260,3260,0
|
|
20231108,105800,101636410,3260,3260,3260,3260,5
|
|
20231108,105700,101620110,3260,3260,3260,3260,0
|
|
20231108,105600,101620110,3260,3260,3260,3260,0
|
|
20231108,105500,101620110,3260,3265,3265,3260,93
|
|
20231108,105400,101316925,3265,3265,3265,3265,1080
|
|
20231108,105300,97790725,3260,3260,3260,3260,197
|
|
20231108,105200,97148505,3260,3270,3275,3260,10625
|
|
20231108,105100,62406115,3270,3270,3270,3270,2
|
|
20231108,105000,62399575,3270,3270,3270,3270,0
|
|
20231108,104900,62399575,3270,3270,3270,3270,0
|
|
20231108,104800,62399575,3270,3265,3270,3265,330
|
|
20231108,104700,61322100,3270,3270,3270,3270,20
|
|
20231108,104600,61256700,3270,3265,3270,3265,3
|
|
20231108,104500,61246900,3270,3270,3270,3270,0
|
|
20231108,104400,61246900,3270,3270,3270,3270,5
|
|
20231108,104300,61230550,3265,3265,3265,3265,6
|
|
20231108,104200,61210960,3265,3265,3265,3265,0
|
|
20231108,104100,61210960,3265,3265,3265,3265,1
|
|
20231108,104000,61207695,3270,3270,3270,3270,0
|
|
20231108,103900,61207695,3270,3270,3270,3270,20
|
|
20231108,103800,61142295,3265,3265,3265,3265,130
|
|
20231108,103700,60717845,3265,3265,3265,3265,0
|
|
20231108,103600,60717845,3265,3265,3265,3265,1
|
|
20231108,103500,60714580,3260,3260,3260,3260,0
|
|
20231108,103400,60714580,3260,3270,3270,3260,360
|
|
20231108,103300,59539980,3270,3265,3270,3265,42
|
|
20231108,103200,59402655,3265,3265,3265,3265,0
|
|
20231108,103100,59402655,3265,3265,3265,3265,2
|
|
20231108,103000,59396125,3265,3265,3265,3265,0
|
|
20231108,102900,59396125,3265,3265,3265,3265,0
|
|
20231108,102800,59396125,3265,3265,3265,3265,1
|
|
20231108,102700,59392860,3265,3265,3265,3265,6
|
|
20231108,102600,59373270,3265,3265,3265,3265,18
|
|
20231108,102500,59314500,3260,3260,3260,3260,0
|
|
20231108,102400,59314500,3260,3265,3265,3260,25
|
|
20231108,102300,59232995,3260,3260,3260,3260,231
|
|
20231108,102200,58479935,3260,3265,3265,3260,1930
|
|
20231108,102100,52178720,3270,3270,3270,3270,1
|
|
20231108,102000,52175450,3265,3265,3265,3265,0
|
|
20231108,101900,52175450,3265,3265,3265,3265,0
|
|
20231108,101800,52175450,3265,3265,3265,3265,1
|
|
20231108,101700,52172185,3265,3265,3265,3265,0
|
|
20231108,101600,52172185,3265,3265,3265,3265,1
|
|
20231108,101500,52168920,3265,3265,3265,3265,0
|
|
20231108,101400,52168920,3265,3270,3270,3265,501
|
|
20231108,101300,50530655,3270,3270,3270,3270,0
|
|
20231108,101200,50530655,3270,3270,3270,3270,8
|
|
20231108,101100,50504495,3270,3270,3270,3270,207
|
|
20231108,101000,49827605,3270,3270,3270,3270,0
|
|
20231108,100900,49827605,3270,3265,3270,3265,241
|
|
20231108,100800,49039540,3265,3265,3265,3265,13
|
|
20231108,100700,48997095,3265,3265,3265,3265,105
|
|
20231108,100600,48654270,3265,3265,3265,3265,0
|
|
20231108,100500,48654270,3265,3270,3270,3265,298
|
|
20231108,100400,47681280,3265,3270,3270,3265,15
|
|
20231108,100300,47632235,3270,3270,3270,3270,0
|
|
20231108,100200,47632235,3270,3270,3270,3270,1
|
|
20231108,100100,47628965,3270,3270,3270,3270,0
|
|
20231108,100000,47628965,3270,3270,3270,3270,2
|
|
20231108,095900,47622425,3270,3270,3270,3270,61
|
|
20231108,095800,47422955,3270,3270,3270,3270,107
|
|
20231108,095700,47073065,3270,3270,3270,3270,0
|
|
20231108,095600,47073065,3270,3270,3270,3270,1
|
|
20231108,095500,47069795,3260,3265,3265,3260,2753
|
|
20231108,095400,38082055,3270,3270,3270,3270,235
|
|
20231108,095300,37313605,3270,3270,3270,3270,1
|
|
20231108,095200,37310335,3270,3275,3275,3270,2361
|
|
20231108,095100,29589855,3270,3270,3270,3270,510
|
|
20231108,095000,27922155,3275,3275,3275,3275,3
|
|
20231108,094900,27912330,3275,3275,3275,3275,1
|
|
20231108,094800,27909055,3275,3275,3275,3275,0
|
|
20231108,094700,27909055,3275,3270,3275,3270,2
|
|
20231108,094600,27902510,3270,3270,3270,3270,0
|
|
20231108,094500,27902510,3270,3270,3270,3270,0
|
|
20231108,094400,27902510,3270,3270,3270,3270,1
|
|
20231108,094300,27899240,3270,3275,3275,3270,1291
|
|
20231108,094200,23676760,3275,3275,3275,3275,39
|
|
20231108,094100,23549035,3280,3280,3280,3280,0
|
|
20231108,094000,23549035,3280,3280,3280,3280,0
|
|
20231108,093900,23549035,3280,3280,3280,3280,40
|
|
20231108,093800,23417835,3280,3280,3280,3275,207
|
|
20231108,093700,22739585,3280,3275,3280,3275,309
|
|
20231108,093600,21726080,3280,3280,3280,3280,78
|
|
20231108,093500,21470240,3280,3280,3280,3280,41
|
|
20231108,093400,21335760,3280,3275,3280,3275,14
|
|
20231108,093300,21289845,3285,3275,3285,3275,222
|
|
20231108,093200,20562115,3275,3280,3280,3275,29
|
|
20231108,093100,20467120,3280,3285,3285,3280,316
|
|
20231108,093000,19429365,3265,3275,3275,3265,1234
|
|
20231108,092900,15393620,3285,3285,3285,3285,43
|
|
20231108,092800,15252365,3285,3285,3285,3285,119
|
|
20231108,092700,14861450,3285,3285,3285,3285,60
|
|
20231108,092600,14664350,3285,3285,3285,3285,30
|
|
20231108,092500,14565800,3285,3285,3285,3285,3
|
|
20231108,092400,14555945,3285,3285,3285,3285,9
|
|
20231108,092300,14526380,3285,3275,3285,3275,245
|
|
20231108,092200,13723555,3275,3275,3285,3270,504
|
|
20231108,092100,12075035,3280,3275,3280,3270,350
|
|
20231108,092000,10928890,3285,3285,3285,3285,1
|
|
20231108,091900,10925605,3285,3285,3285,3285,12
|
|
20231108,091800,10886185,3285,3280,3285,3280,61
|
|
20231108,091700,10685950,3270,3270,3270,3265,829
|
|
20231108,091600,7976890,3270,3275,3275,3270,916
|
|
20231108,091500,4979345,3285,3275,3285,3275,170
|
|
20231108,091400,4422475,3275,3285,3285,3275,421
|
|
20231108,091300,3039755,3280,3280,3280,3280,4
|
|
20231108,091200,3026635,3280,3280,3280,3280,0
|
|
20231108,091100,3026635,3280,3280,3280,3280,209
|
|
20231108,091000,2341115,3285,3290,3295,3275,169
|
|
20231108,090900,1786580,3280,3285,3285,3280,2
|
|
20231108,090800,1780015,3280,3290,3295,3280,265
|
|
20231108,090700,909735,3290,3290,3290,3290,0
|
|
20231108,090600,909735,3290,3290,3290,3290,0
|
|
20231108,090500,909735,3290,3290,3290,3290,1
|
|
20231108,090400,906445,3285,3290,3300,3285,42
|
|
20231108,090300,768130,3285,3280,3285,3280,2
|
|
20231108,090200,761565,3280,3290,3290,3280,200
|
|
20231108,090100,105445,3300,3300,3300,3300,0
|
|
20231108,090000,105445,3300,3295,3300,3295,32
|