631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,192800,313377110,7900,7900,7900,7900,3014
|
|
20231108,192700,313377110,7900,7900,7900,7900,0
|
|
20231108,192600,313377110,7900,7900,7900,7900,0
|
|
20231108,192500,313377110,7900,7900,7900,7900,0
|
|
20231108,192400,313377110,7900,7900,7900,7900,0
|
|
20231108,192300,313377110,7900,7900,7900,7900,0
|
|
20231108,192200,313377110,7900,7900,7900,7900,0
|
|
20231108,192100,313377110,7900,7900,7900,7900,0
|
|
20231108,192000,313377110,7900,7900,7900,7900,0
|
|
20231108,191900,313377110,7900,7900,7900,7900,0
|
|
20231108,191800,313377110,7900,7900,7900,7900,0
|
|
20231108,191700,313377110,7900,7900,7900,7900,0
|
|
20231108,191600,313377110,7900,7900,7900,7900,0
|
|
20231108,191500,313377110,7900,7900,7900,7900,0
|
|
20231108,191400,313377110,7900,7900,7900,7900,0
|
|
20231108,191300,313377110,7900,7900,7900,7900,0
|
|
20231108,191200,313377110,7900,7900,7900,7900,0
|
|
20231108,191100,313377110,7900,7900,7900,7900,0
|
|
20231108,191000,313377110,7900,7900,7900,7900,0
|
|
20231108,190900,313377110,7900,7900,7900,7900,0
|
|
20231108,190800,313377110,7900,7900,7900,7900,0
|
|
20231108,190700,313377110,7900,7900,7900,7900,0
|
|
20231108,190600,313377110,7900,7900,7900,7900,0
|
|
20231108,190500,313377110,7900,7900,7900,7900,0
|
|
20231108,190400,313377110,7900,7900,7900,7900,0
|
|
20231108,190300,313377110,7900,7900,7900,7900,0
|
|
20231108,190200,313377110,7900,7900,7900,7900,0
|
|
20231108,190100,313377110,7900,7900,7900,7900,0
|
|
20231108,190000,313377110,7900,7900,7900,7900,0
|
|
20231108,185900,313377110,7900,7900,7900,7900,0
|
|
20231108,185800,313377110,7900,7900,7900,7900,3014
|
|
20231108,185700,313377110,7900,7900,7900,7900,0
|
|
20231108,185600,313377110,7900,7900,7900,7900,0
|
|
20231108,185500,313377110,7900,7900,7900,7900,0
|
|
20231108,185400,313377110,7900,7900,7900,7900,0
|
|
20231108,185300,313377110,7900,7900,7900,7900,0
|
|
20231108,185200,313377110,7900,7900,7900,7900,0
|
|
20231108,185100,313377110,7900,7900,7900,7900,0
|
|
20231108,185000,313377110,7900,7900,7900,7900,0
|
|
20231108,184900,313377110,7900,7900,7900,7900,0
|
|
20231108,184800,313377110,7900,7900,7900,7900,0
|
|
20231108,184700,313377110,7900,7900,7900,7900,0
|
|
20231108,184600,313377110,7900,7900,7900,7900,0
|
|
20231108,184500,313377110,7900,7900,7900,7900,0
|
|
20231108,184400,313377110,7900,7900,7900,7900,0
|
|
20231108,184300,313377110,7900,7900,7900,7900,0
|
|
20231108,184200,313377110,7900,7900,7900,7900,0
|
|
20231108,184100,313377110,7900,7900,7900,7900,0
|
|
20231108,184000,313377110,7900,7900,7900,7900,0
|
|
20231108,183900,313377110,7900,7900,7900,7900,0
|
|
20231108,183800,313377110,7900,7900,7900,7900,0
|
|
20231108,183700,313377110,7900,7900,7900,7900,0
|
|
20231108,183600,313377110,7900,7900,7900,7900,0
|
|
20231108,183500,313377110,7900,7900,7900,7900,0
|
|
20231108,183400,313377110,7900,7900,7900,7900,0
|
|
20231108,183300,313377110,7900,7900,7900,7900,0
|
|
20231108,183200,313377110,7900,7900,7900,7900,0
|
|
20231108,183100,313377110,7900,7900,7900,7900,0
|
|
20231108,183000,313377110,7900,7900,7900,7900,0
|
|
20231108,182900,313377110,7900,7900,7900,7900,0
|
|
20231108,182800,313377110,7900,7900,7900,7900,3014
|
|
20231108,182700,313377110,7900,7900,7900,7900,0
|
|
20231108,182600,313377110,7900,7900,7900,7900,0
|
|
20231108,182500,313377110,7900,7900,7900,7900,0
|
|
20231108,182400,313377110,7900,7900,7900,7900,0
|
|
20231108,182300,313377110,7900,7900,7900,7900,0
|
|
20231108,182200,313377110,7900,7900,7900,7900,0
|
|
20231108,182100,313377110,7900,7900,7900,7900,0
|
|
20231108,182000,313377110,7900,7900,7900,7900,0
|
|
20231108,181900,313377110,7900,7900,7900,7900,0
|
|
20231108,181800,313377110,7900,7900,7900,7900,0
|
|
20231108,181700,313377110,7900,7900,7900,7900,0
|
|
20231108,181600,313377110,7900,7900,7900,7900,0
|
|
20231108,181500,313377110,7900,7900,7900,7900,0
|
|
20231108,181400,313377110,7900,7900,7900,7900,0
|
|
20231108,181300,313377110,7900,7900,7900,7900,0
|
|
20231108,181200,313377110,7900,7900,7900,7900,0
|
|
20231108,181100,313377110,7900,7900,7900,7900,0
|
|
20231108,181000,313377110,7900,7900,7900,7900,0
|
|
20231108,180900,313377110,7900,7900,7900,7900,0
|
|
20231108,180800,313377110,7900,7900,7900,7900,0
|
|
20231108,180700,313377110,7900,7900,7900,7900,0
|
|
20231108,180600,313377110,7900,7900,7900,7900,0
|
|
20231108,180500,313377110,7900,7900,7900,7900,0
|
|
20231108,180400,313377110,7900,7900,7900,7900,0
|
|
20231108,180300,313377110,7900,7900,7900,7900,0
|
|
20231108,180200,313377110,7900,7900,7900,7900,0
|
|
20231108,180100,313377110,7900,7900,7900,7900,0
|
|
20231108,180000,313377110,7900,7900,7900,7900,0
|
|
20231108,175900,313377110,7900,7900,7900,7900,0
|
|
20231108,175800,313377110,7900,7900,7900,7900,3014
|
|
20231108,175700,313377110,7900,7900,7900,7900,0
|
|
20231108,175600,313377110,7900,7900,7900,7900,0
|
|
20231108,175500,313377110,7900,7900,7900,7900,0
|
|
20231108,175400,313377110,7900,7900,7900,7900,0
|
|
20231108,175300,313377110,7900,7900,7900,7900,0
|
|
20231108,175200,313377110,7900,7900,7900,7900,0
|
|
20231108,175100,313377110,7900,7900,7900,7900,0
|
|
20231108,175000,313377110,7900,7900,7900,7900,0
|
|
20231108,174900,313377110,7900,7900,7900,7900,0
|
|
20231108,174800,313377110,7900,7900,7900,7900,0
|
|
20231108,174700,313377110,7900,7900,7900,7900,0
|
|
20231108,174600,313377110,7900,7900,7900,7900,0
|
|
20231108,174500,313377110,7900,7900,7900,7900,0
|
|
20231108,174400,313377110,7900,7900,7900,7900,0
|
|
20231108,174300,313377110,7900,7900,7900,7900,0
|
|
20231108,174200,313377110,7900,7900,7900,7900,0
|
|
20231108,174100,313377110,7900,7900,7900,7900,0
|
|
20231108,174000,313377110,7900,7900,7900,7900,0
|
|
20231108,173900,313377110,7900,7900,7900,7900,0
|
|
20231108,173800,313377110,7900,7900,7900,7900,0
|
|
20231108,173700,313377110,7900,7900,7900,7900,0
|
|
20231108,173600,313377110,7900,7900,7900,7900,0
|
|
20231108,173500,313377110,7900,7900,7900,7900,0
|
|
20231108,173400,313377110,7900,7900,7900,7900,0
|
|
20231108,173300,313377110,7900,7900,7900,7900,0
|
|
20231108,173200,313377110,7900,7900,7900,7900,0
|
|
20231108,173100,313377110,7900,7900,7900,7900,0
|
|
20231108,173000,313377110,7900,7900,7900,7900,0
|
|
20231108,172900,313377110,7900,7900,7900,7900,0
|
|
20231108,172800,313377110,7900,7900,7900,7900,3014
|
|
20231108,172700,313377110,7900,7900,7900,7900,0
|
|
20231108,172600,313377110,7900,7900,7900,7900,0
|
|
20231108,172500,313377110,7900,7900,7900,7900,0
|
|
20231108,172400,313377110,7900,7900,7900,7900,0
|
|
20231108,172300,313377110,7900,7900,7900,7900,0
|
|
20231108,172200,313377110,7900,7900,7900,7900,0
|
|
20231108,172100,313377110,7900,7900,7900,7900,0
|
|
20231108,172000,313377110,7900,7900,7900,7900,0
|
|
20231108,171900,313377110,7900,7900,7900,7900,0
|
|
20231108,171800,313377110,7900,7900,7900,7900,0
|
|
20231108,171700,313377110,7900,7900,7900,7900,0
|
|
20231108,171600,313377110,7900,7900,7900,7900,0
|
|
20231108,171500,313377110,7900,7900,7900,7900,0
|
|
20231108,171400,313377110,7900,7900,7900,7900,0
|
|
20231108,171300,313377110,7900,7900,7900,7900,0
|
|
20231108,171200,313377110,7900,7900,7900,7900,0
|
|
20231108,171100,313377110,7900,7900,7900,7900,0
|
|
20231108,171000,313377110,7900,7900,7900,7900,0
|
|
20231108,170900,313377110,7900,7900,7900,7900,0
|
|
20231108,170800,313377110,7900,7900,7900,7900,0
|
|
20231108,170700,313377110,7900,7900,7900,7900,0
|
|
20231108,170600,313377110,7900,7900,7900,7900,0
|
|
20231108,170500,313377110,7900,7900,7900,7900,0
|
|
20231108,170400,313377110,7900,7900,7900,7900,0
|
|
20231108,170300,313377110,7900,7900,7900,7900,0
|
|
20231108,170200,313377110,7900,7900,7900,7900,0
|
|
20231108,170100,313377110,7900,7900,7900,7900,0
|
|
20231108,170000,313377110,7900,7900,7900,7900,0
|
|
20231108,165900,313377110,7900,7900,7900,7900,0
|
|
20231108,165800,313377110,7900,7900,7900,7900,3014
|
|
20231108,165700,313377110,7900,7900,7900,7900,0
|
|
20231108,165600,313377110,7900,7900,7900,7900,0
|
|
20231108,165500,313377110,7900,7900,7900,7900,0
|
|
20231108,165400,313377110,7900,7900,7900,7900,0
|
|
20231108,165300,313377110,7900,7900,7900,7900,0
|
|
20231108,165200,313377110,7900,7900,7900,7900,0
|
|
20231108,165100,313377110,7900,7900,7900,7900,0
|
|
20231108,165000,313377110,7900,7900,7900,7900,0
|
|
20231108,164900,313377110,7900,7900,7900,7900,0
|
|
20231108,164800,313377110,7900,7900,7900,7900,0
|
|
20231108,164700,313377110,7900,7900,7900,7900,0
|
|
20231108,164600,313377110,7900,7900,7900,7900,0
|
|
20231108,164500,313377110,7900,7900,7900,7900,0
|
|
20231108,164400,313377110,7900,7900,7900,7900,0
|
|
20231108,164300,313377110,7900,7900,7900,7900,0
|
|
20231108,164200,313377110,7900,7900,7900,7900,0
|
|
20231108,164100,313377110,7900,7900,7900,7900,0
|
|
20231108,164000,313377110,7900,7900,7900,7900,0
|
|
20231108,163900,313377110,7900,7900,7900,7900,0
|
|
20231108,163800,313377110,7900,7900,7900,7900,0
|
|
20231108,163700,313377110,7900,7900,7900,7900,0
|
|
20231108,163600,313377110,7900,7900,7900,7900,0
|
|
20231108,163500,313377110,7900,7900,7900,7900,0
|
|
20231108,163400,313377110,7900,7900,7900,7900,0
|
|
20231108,163300,313377110,7900,7900,7900,7900,0
|
|
20231108,163200,313377110,7900,7900,7900,7900,0
|
|
20231108,163100,313377110,7900,7900,7900,7900,0
|
|
20231108,163000,313377110,7900,7900,7900,7900,0
|
|
20231108,162900,313377110,7900,7900,7900,7900,0
|
|
20231108,162800,313377110,7900,7900,7900,7900,3014
|
|
20231108,162700,313377110,7900,7900,7900,7900,0
|
|
20231108,162600,313377110,7900,7900,7900,7900,0
|
|
20231108,162500,313377110,7900,7900,7900,7900,0
|
|
20231108,162400,313377110,7900,7900,7900,7900,0
|
|
20231108,162300,313377110,7900,7900,7900,7900,0
|
|
20231108,162200,313377110,7900,7900,7900,7900,0
|
|
20231108,162100,313377110,7900,7900,7900,7900,0
|
|
20231108,162000,313377110,7900,7900,7900,7900,0
|
|
20231108,161900,313377110,7900,7900,7900,7900,0
|
|
20231108,161800,313377110,7900,7900,7900,7900,0
|
|
20231108,161700,313377110,7900,7900,7900,7900,0
|
|
20231108,161600,313377110,7900,7900,7900,7900,0
|
|
20231108,161500,313377110,7900,7900,7900,7900,0
|
|
20231108,161400,313377110,7900,7900,7900,7900,0
|
|
20231108,161300,313377110,7900,7900,7900,7900,0
|
|
20231108,161200,313377110,7900,7900,7900,7900,0
|
|
20231108,161100,313377110,7900,7900,7900,7900,0
|
|
20231108,161000,313377110,7900,7900,7900,7900,0
|
|
20231108,160900,313377110,7900,7900,7900,7900,0
|
|
20231108,160800,313377110,7900,7900,7900,7900,0
|
|
20231108,160700,313377110,7900,7900,7900,7900,0
|
|
20231108,160600,313377110,7900,7900,7900,7900,0
|
|
20231108,160500,313377110,7900,7900,7900,7900,0
|
|
20231108,160400,313377110,7900,7900,7900,7900,0
|
|
20231108,160300,313377110,7900,7900,7900,7900,0
|
|
20231108,160200,313377110,7900,7900,7900,7900,0
|
|
20231108,160100,313377110,7900,7900,7900,7900,0
|
|
20231108,160000,313377110,7900,7900,7900,7900,0
|
|
20231108,155900,313377110,7900,7900,7900,7900,0
|
|
20231108,155800,313377110,7900,7900,7900,7900,3014
|
|
20231108,155700,313377110,7900,7900,7900,7900,0
|
|
20231108,155600,313377110,7900,7900,7900,7900,0
|
|
20231108,155500,313377110,7900,7900,7900,7900,0
|
|
20231108,155400,313377110,7900,7900,7900,7900,0
|
|
20231108,155300,313377110,7900,7900,7900,7900,0
|
|
20231108,155200,313377110,7900,7900,7900,7900,0
|
|
20231108,155100,313377110,7900,7900,7900,7900,0
|
|
20231108,155000,313377110,7900,7900,7900,7900,0
|
|
20231108,154900,313377110,7900,7900,7900,7900,0
|
|
20231108,154800,313377110,7900,7900,7900,7900,0
|
|
20231108,154700,313377110,7900,7900,7900,7900,0
|
|
20231108,154600,313377110,7900,7900,7900,7900,0
|
|
20231108,154500,313377110,7900,7900,7900,7900,0
|
|
20231108,154400,313377110,7900,7900,7900,7900,0
|
|
20231108,154300,313377110,7900,7900,7900,7900,0
|
|
20231108,154200,313377110,7900,7900,7900,7900,0
|
|
20231108,154100,313377110,7900,7900,7900,7900,0
|
|
20231108,154000,313377110,7900,7900,7900,7900,0
|
|
20231108,153900,313377110,7900,7900,7900,7900,0
|
|
20231108,153800,313377110,7900,7900,7900,7900,0
|
|
20231108,153700,313377110,7900,7900,7900,7900,0
|
|
20231108,153600,313377110,7900,7900,7900,7900,0
|
|
20231108,153500,313377110,7900,7900,7900,7900,0
|
|
20231108,153400,313377110,7900,7900,7900,7900,0
|
|
20231108,153300,313377110,7900,7900,7900,7900,0
|
|
20231108,153200,313377110,7900,7900,7900,7900,0
|
|
20231108,153100,313377110,7900,7900,7900,7900,0
|
|
20231108,153000,313377110,7900,7900,7900,7900,3014
|
|
20231108,152900,289566510,7990,7990,7990,7990,0
|
|
20231108,152800,289566510,7990,7990,7990,7990,0
|
|
20231108,152700,289566510,7990,7990,7990,7990,0
|
|
20231108,152600,289566510,7990,7990,7990,7990,0
|
|
20231108,152500,289566510,7990,7990,7990,7990,0
|
|
20231108,152400,289566510,7990,7990,7990,7990,0
|
|
20231108,152300,289566510,7990,7990,7990,7990,0
|
|
20231108,152200,289566510,7990,7990,7990,7990,0
|
|
20231108,152100,289566510,7990,7990,7990,7990,0
|
|
20231108,152000,289566510,7990,7990,7990,7990,0
|
|
20231108,151900,289566510,7990,7970,8000,7950,892
|
|
20231108,151800,282465710,7960,7970,7970,7960,166
|
|
20231108,151700,281143850,8010,7980,8010,7980,6
|
|
20231108,151600,281095940,7960,7960,7960,7960,5
|
|
20231108,151500,281056140,7960,7960,7960,7960,1
|
|
20231108,151400,281048180,8010,8010,8010,8010,0
|
|
20231108,151300,281048180,8010,8010,8010,8010,0
|
|
20231108,151200,281048180,8010,7990,8010,7990,37
|
|
20231108,151100,280752090,8010,7940,8010,7940,401
|
|
20231108,151000,277564070,7950,7950,7950,7940,236
|
|
20231108,150900,275689960,7950,7950,7950,7950,157
|
|
20231108,150800,274441810,7950,7950,7950,7950,628
|
|
20231108,150700,269449210,7950,7970,7970,7950,181
|
|
20231108,150600,268008100,8010,8010,8010,8010,0
|
|
20231108,150500,268008100,8010,8010,8010,8010,0
|
|
20231108,150400,268008100,8010,8010,8010,8010,0
|
|
20231108,150300,268008100,8010,7980,8010,7980,14
|
|
20231108,150200,267896350,7960,8030,8040,7960,152
|
|
20231108,150100,266684430,8040,7970,8040,7970,281
|
|
20231108,150000,264438980,7960,7960,7960,7960,7
|
|
20231108,145900,264383260,7960,7960,7960,7960,55
|
|
20231108,145800,263945460,7960,7960,7960,7960,150
|
|
20231108,145700,262751460,7960,7960,7960,7960,0
|
|
20231108,145600,262751460,7960,7960,7960,7960,1
|
|
20231108,145500,262743500,7960,7950,7960,7950,35
|
|
20231108,145400,262465010,7950,7950,7950,7950,0
|
|
20231108,145300,262465010,7950,7950,7950,7950,0
|
|
20231108,145200,262465010,7950,7950,7950,7950,0
|
|
20231108,145100,262465010,7950,7950,7950,7950,3
|
|
20231108,145000,262441160,7950,7950,7950,7950,11
|
|
20231108,144900,262353710,7950,7950,7950,7950,2
|
|
20231108,144800,262337810,7940,7960,7960,7940,170
|
|
20231108,144700,260986010,7960,7960,7960,7960,14
|
|
20231108,144600,260874570,7960,7960,7960,7960,0
|
|
20231108,144500,260874570,7960,7960,7970,7950,1122
|
|
20231108,144400,251946410,7960,7960,7960,7960,1083
|
|
20231108,144300,243325730,7960,7970,7970,7960,915
|
|
20231108,144200,236034830,7970,7970,7970,7970,0
|
|
20231108,144100,236034830,7970,7960,7970,7960,342
|
|
20231108,144000,233310010,7960,7960,7960,7960,522
|
|
20231108,143900,229154890,7970,7970,7970,7970,121
|
|
20231108,143800,228190520,7980,7980,7980,7980,0
|
|
20231108,143700,228190520,7980,7980,7980,7980,0
|
|
20231108,143600,228190520,7980,7980,7980,7980,0
|
|
20231108,143500,228190520,7980,7980,7980,7980,62
|
|
20231108,143400,227695760,7980,7980,7980,7980,60
|
|
20231108,143300,227216960,7980,7970,7980,7970,15
|
|
20231108,143200,227097270,7970,7970,7970,7970,1
|
|
20231108,143100,227089300,7960,7970,7970,7960,962
|
|
20231108,143000,219422520,7980,7980,7980,7980,576
|
|
20231108,142900,214826040,7980,7980,7980,7980,0
|
|
20231108,142800,214826040,7980,7980,7980,7980,0
|
|
20231108,142700,214826040,7980,7980,7980,7980,0
|
|
20231108,142600,214826040,7980,7990,7990,7980,219
|
|
20231108,142500,213078300,7990,7990,7990,7990,0
|
|
20231108,142400,213078300,7990,7990,7990,7990,200
|
|
20231108,142300,211480300,7990,7990,7990,7990,56
|
|
20231108,142200,211032860,7990,7990,7990,7990,19
|
|
20231108,142100,210881050,7990,7990,7990,7990,0
|
|
20231108,142000,210881050,7990,7990,7990,7990,0
|
|
20231108,141900,210881050,7990,8030,8030,7990,15
|
|
20231108,141800,210760640,8000,8000,8000,8000,0
|
|
20231108,141700,210760640,8000,8000,8000,8000,494
|
|
20231108,141600,206808640,8030,8030,8030,8030,0
|
|
20231108,141500,206808640,8030,8030,8030,8030,0
|
|
20231108,141400,206808640,8030,8030,8030,8030,0
|
|
20231108,141300,206808640,8030,8000,8030,8000,25
|
|
20231108,141200,206608530,8000,8000,8000,8000,0
|
|
20231108,141100,206608530,8000,8000,8000,8000,0
|
|
20231108,141000,206608530,8000,8000,8000,8000,0
|
|
20231108,140900,206608530,8000,8000,8030,8000,41
|
|
20231108,140800,206280500,8000,8000,8000,8000,0
|
|
20231108,140700,206280500,8000,8030,8030,8000,2
|
|
20231108,140600,206264470,8030,8030,8030,8030,0
|
|
20231108,140500,206264470,8030,8030,8030,8030,14
|
|
20231108,140400,206152050,8010,8010,8010,8010,164
|
|
20231108,140300,204838410,8010,8010,8010,8010,0
|
|
20231108,140200,204838410,8010,8010,8010,8010,37
|
|
20231108,140100,204542040,8030,8030,8030,8030,0
|
|
20231108,140000,204542040,8030,8030,8030,8030,0
|
|
20231108,135900,204542040,8030,8030,8030,8030,0
|
|
20231108,135800,204542040,8030,8030,8030,8030,0
|
|
20231108,135700,204542040,8030,8030,8030,8030,20
|
|
20231108,135600,204381440,8030,8030,8030,8030,0
|
|
20231108,135500,204381440,8030,8030,8030,8030,1
|
|
20231108,135400,204373410,8020,8020,8020,8020,2
|
|
20231108,135300,204357370,8030,8030,8030,8030,0
|
|
20231108,135200,204357370,8030,8030,8030,8030,0
|
|
20231108,135100,204357370,8030,8020,8030,8020,14
|
|
20231108,135000,204245030,8010,8010,8010,8010,20
|
|
20231108,134900,204084830,8000,8000,8000,8000,0
|
|
20231108,134800,204084830,8000,8000,8000,8000,0
|
|
20231108,134700,204084830,8000,8000,8000,8000,50
|
|
20231108,134600,203684830,8000,8000,8000,8000,0
|
|
20231108,134500,203684830,8000,8000,8000,8000,0
|
|
20231108,134400,203684830,8000,8000,8000,8000,50
|
|
20231108,134300,203284830,8000,8000,8000,8000,0
|
|
20231108,134200,203284830,8000,8000,8000,8000,0
|
|
20231108,134100,203284830,8000,8000,8000,8000,41
|
|
20231108,134000,202956830,8030,8030,8030,8030,0
|
|
20231108,133900,202956830,8030,8030,8030,8030,3
|
|
20231108,133800,202932740,8020,8020,8020,8020,1
|
|
20231108,133700,202924720,8020,8020,8030,8020,17
|
|
20231108,133600,202788250,8010,8010,8010,8010,0
|
|
20231108,133500,202788250,8010,8010,8010,8010,12
|
|
20231108,133400,202692130,8030,8030,8030,8030,0
|
|
20231108,133300,202692130,8030,8030,8030,8030,0
|
|
20231108,133200,202692130,8030,8010,8030,8010,6
|
|
20231108,133100,202644000,8000,8000,8000,8000,0
|
|
20231108,133000,202644000,8000,8000,8000,8000,0
|
|
20231108,132900,202644000,8000,8000,8000,8000,0
|
|
20231108,132800,202644000,8000,8000,8000,8000,9
|
|
20231108,132700,202572000,7970,8040,8040,7970,1010
|
|
20231108,132600,194503600,8040,8040,8040,8040,1
|
|
20231108,132500,194495560,8040,8040,8040,8040,0
|
|
20231108,132400,194495560,8040,8040,8040,8040,600
|
|
20231108,132300,189671560,8040,8040,8040,8040,14
|
|
20231108,132200,189559000,8040,8040,8040,8040,0
|
|
20231108,132100,189559000,8040,8010,8040,8010,625
|
|
20231108,132000,184546670,8000,8000,8000,8000,129
|
|
20231108,131900,183514670,8000,8000,8000,8000,236
|
|
20231108,131800,181626670,8000,8000,8000,8000,200
|
|
20231108,131700,180026670,8000,8000,8000,8000,0
|
|
20231108,131600,180026670,8000,8000,8000,8000,60
|
|
20231108,131500,179546670,8000,8000,8000,8000,0
|
|
20231108,131400,179546670,8000,8000,8000,8000,75
|
|
20231108,131300,178946670,8000,8010,8010,8000,191
|
|
20231108,131200,177418520,8010,8010,8010,8010,338
|
|
20231108,131100,174711140,8020,8020,8020,8020,475
|
|
20231108,131000,170901640,8060,8060,8060,8060,0
|
|
20231108,130900,170901640,8060,8060,8060,8060,14
|
|
20231108,130800,170788800,8050,8050,8050,8050,1
|
|
20231108,130700,170780750,8060,8060,8060,8060,0
|
|
20231108,130600,170780750,8060,8060,8060,8060,0
|
|
20231108,130500,170780750,8060,8060,8060,8060,0
|
|
20231108,130400,170780750,8060,8060,8060,8060,14
|
|
20231108,130300,170667910,8060,8060,8060,8060,0
|
|
20231108,130200,170667910,8060,8040,8060,8040,1067
|
|
20231108,130100,162068330,8020,8020,8020,8020,0
|
|
20231108,130000,162068330,8020,8020,8020,8020,500
|
|
20231108,125900,158058330,8020,8020,8020,8020,12
|
|
20231108,125800,157962090,8040,8040,8040,8040,12
|
|
20231108,125700,157865610,8040,8040,8040,8040,0
|
|
20231108,125600,157865610,8040,8040,8040,8040,0
|
|
20231108,125500,157865610,8040,8040,8040,8040,14
|
|
20231108,125400,157753050,8020,8020,8020,8020,1
|
|
20231108,125300,157745030,8020,8020,8020,8020,30
|
|
20231108,125200,157504430,8020,8020,8020,8020,0
|
|
20231108,125100,157504430,8020,8020,8020,8020,0
|
|
20231108,125000,157504430,8020,8020,8020,8020,0
|
|
20231108,124900,157504430,8020,8020,8020,8020,0
|
|
20231108,124800,157504430,8020,8020,8020,8020,3
|
|
20231108,124700,157480370,8030,8030,8030,8030,0
|
|
20231108,124600,157480370,8030,8030,8030,8030,0
|
|
20231108,124500,157480370,8030,8030,8030,8030,0
|
|
20231108,124400,157480370,8030,8030,8030,8030,0
|
|
20231108,124300,157480370,8030,8030,8030,8030,0
|
|
20231108,124200,157480370,8030,8030,8030,8030,0
|
|
20231108,124100,157480370,8030,8030,8030,8030,24
|
|
20231108,124000,157287650,8020,8020,8020,8020,0
|
|
20231108,123900,157287650,8020,8020,8020,8020,22
|
|
20231108,123800,157111210,8020,8020,8020,8020,0
|
|
20231108,123700,157111210,8020,8020,8020,8020,120
|
|
20231108,123600,156148810,8030,8030,8030,8030,0
|
|
20231108,123500,156148810,8030,8030,8030,8030,0
|
|
20231108,123400,156148810,8030,8030,8030,8030,5
|
|
20231108,123300,156108660,8020,8030,8030,8020,1139
|
|
20231108,123200,146964540,8040,8040,8040,8040,0
|
|
20231108,123100,146964540,8040,8040,8040,8040,0
|
|
20231108,123000,146964540,8040,8040,8040,8040,0
|
|
20231108,122900,146964540,8040,8040,8040,8040,1
|
|
20231108,122800,146956500,8040,8040,8040,8040,0
|
|
20231108,122700,146956500,8040,8060,8060,8040,266
|
|
20231108,122600,144817580,8050,8050,8050,8050,0
|
|
20231108,122500,144817580,8050,8050,8050,8050,0
|
|
20231108,122400,144817580,8050,8050,8050,8050,0
|
|
20231108,122300,144817580,8050,8050,8050,8050,0
|
|
20231108,122200,144817580,8050,8050,8050,8050,0
|
|
20231108,122100,144817580,8050,8050,8050,8050,124
|
|
20231108,122000,143819380,8060,8060,8060,8060,1
|
|
20231108,121900,143811320,8040,8040,8040,8040,0
|
|
20231108,121800,143811320,8040,8040,8040,8040,0
|
|
20231108,121700,143811320,8040,8040,8040,8040,0
|
|
20231108,121600,143811320,8040,8040,8040,8040,0
|
|
20231108,121500,143811320,8040,8040,8040,8040,102
|
|
20231108,121400,142991240,8060,8060,8060,8060,300
|
|
20231108,121300,140573240,8060,8060,8060,8060,14
|
|
20231108,121200,140460400,8050,8060,8060,8050,74
|
|
20231108,121100,139864660,8070,8070,8070,8070,0
|
|
20231108,121000,139864660,8070,8070,8070,8070,0
|
|
20231108,120900,139864660,8070,8070,8070,8070,0
|
|
20231108,120800,139864660,8070,8070,8070,8070,0
|
|
20231108,120700,139864660,8070,8070,8070,8070,0
|
|
20231108,120600,139864660,8070,8070,8070,8070,24
|
|
20231108,120500,139670980,8070,8070,8070,8070,0
|
|
20231108,120400,139670980,8070,8070,8070,8070,0
|
|
20231108,120300,139670980,8070,8070,8070,8070,0
|
|
20231108,120200,139670980,8070,8070,8070,8070,0
|
|
20231108,120100,139670980,8070,8070,8070,8070,0
|
|
20231108,120000,139670980,8070,8070,8070,8070,0
|
|
20231108,115900,139670980,8070,8070,8070,8070,14
|
|
20231108,115800,139558000,8080,8080,8080,8080,0
|
|
20231108,115700,139558000,8080,8080,8080,8080,0
|
|
20231108,115600,139558000,8080,8080,8080,8080,0
|
|
20231108,115500,139558000,8080,8080,8080,8080,0
|
|
20231108,115400,139558000,8080,8080,8080,8080,0
|
|
20231108,115300,139558000,8080,8080,8080,8080,0
|
|
20231108,115200,139558000,8080,8080,8080,8080,25
|
|
20231108,115100,139356000,8050,8050,8050,8050,0
|
|
20231108,115000,139356000,8050,8050,8050,8050,30
|
|
20231108,114900,139114500,8050,8050,8050,8050,0
|
|
20231108,114800,139114500,8050,8050,8050,8050,0
|
|
20231108,114700,139114500,8050,8050,8050,8050,0
|
|
20231108,114600,139114500,8050,8020,8050,8020,2
|
|
20231108,114500,139098430,8030,8030,8030,8030,73
|
|
20231108,114400,138512240,8030,8030,8030,8030,28
|
|
20231108,114300,138287400,8030,8030,8030,8030,0
|
|
20231108,114200,138287400,8030,8030,8030,8030,0
|
|
20231108,114100,138287400,8030,8030,8030,8030,0
|
|
20231108,114000,138287400,8030,8030,8030,8030,1
|
|
20231108,113900,138279370,8030,8030,8030,8030,0
|
|
20231108,113800,138279370,8030,8030,8030,8030,0
|
|
20231108,113700,138279370,8030,8030,8030,8030,0
|
|
20231108,113600,138279370,8030,8030,8030,8030,25
|
|
20231108,113500,138078620,8030,8030,8030,8030,0
|
|
20231108,113400,138078620,8030,8030,8030,8030,30
|
|
20231108,113300,137837720,8040,8040,8040,8040,96
|
|
20231108,113200,137065880,8050,8040,8050,8040,23
|
|
20231108,113100,136880950,8060,8060,8060,8060,15
|
|
20231108,113000,136760050,8040,8040,8040,8040,0
|
|
20231108,112900,136760050,8040,8040,8040,8040,2
|
|
20231108,112800,136743970,8060,8060,8060,8060,0
|
|
20231108,112700,136743970,8060,8060,8060,8060,0
|
|
20231108,112600,136743970,8060,8060,8060,8060,1
|
|
20231108,112500,136735910,8040,8040,8040,8040,20
|
|
20231108,112400,136575110,8060,8040,8060,8040,41
|
|
20231108,112300,136245450,8050,8050,8050,8050,0
|
|
20231108,112200,136245450,8050,8050,8050,8050,40
|
|
20231108,112100,135923450,8090,8090,8090,8090,0
|
|
20231108,112000,135923450,8090,8090,8090,8090,0
|
|
20231108,111900,135923450,8090,8090,8090,8090,0
|
|
20231108,111800,135923450,8090,8090,8090,8090,0
|
|
20231108,111700,135923450,8090,8090,8090,8090,15
|
|
20231108,111600,135802100,8050,8050,8050,8050,0
|
|
20231108,111500,135802100,8050,8050,8050,8050,0
|
|
20231108,111400,135802100,8050,8060,8060,8050,50
|
|
20231108,111300,135399400,8090,8090,8090,8090,515
|
|
20231108,111200,131233050,8080,8070,8080,8070,40
|
|
20231108,111100,130909870,8060,8060,8060,8060,0
|
|
20231108,111000,130909870,8060,8060,8060,8060,13
|
|
20231108,110900,130805090,8060,8060,8060,8060,0
|
|
20231108,110800,130805090,8060,8060,8060,8060,0
|
|
20231108,110700,130805090,8060,8020,8060,8020,335
|
|
20231108,110600,128111500,8000,8040,8040,8000,2
|
|
20231108,110500,128095460,8040,8040,8040,8040,0
|
|
20231108,110400,128095460,8040,8040,8040,8040,1
|
|
20231108,110300,128087420,8040,8040,8040,8040,15
|
|
20231108,110200,127966820,8010,8010,8010,8010,0
|
|
20231108,110100,127966820,8010,8010,8010,8010,0
|
|
20231108,110000,127966820,8010,8020,8020,8010,511
|
|
20231108,105900,123868710,8050,8050,8050,8050,0
|
|
20231108,105800,123868710,8050,8050,8050,8050,0
|
|
20231108,105700,123868710,8050,8050,8050,8050,0
|
|
20231108,105600,123868710,8050,8050,8050,8050,0
|
|
20231108,105500,123868710,8050,8050,8050,8050,18
|
|
20231108,105400,123723810,8020,8000,8020,8000,309
|
|
20231108,105300,121251590,8000,8000,8000,8000,311
|
|
20231108,105200,118763590,8000,8000,8000,8000,0
|
|
20231108,105100,118763590,8000,8000,8000,8000,0
|
|
20231108,105000,118763590,8000,8000,8000,8000,1
|
|
20231108,104900,118755590,8020,8020,8050,8020,19
|
|
20231108,104800,118603140,8010,8020,8020,8010,3
|
|
20231108,104700,118579090,7990,7990,7990,7990,6
|
|
20231108,104600,118531150,7990,7990,7990,7990,0
|
|
20231108,104500,118531150,7990,8010,8010,7990,8
|
|
20231108,104400,118467210,8010,8010,8010,8010,4
|
|
20231108,104300,118435170,8010,8010,8010,7990,6
|
|
20231108,104200,118387150,8020,8000,8020,8000,5
|
|
20231108,104100,118347130,8000,7990,8000,7990,2
|
|
20231108,104000,118331140,7970,7990,7990,7970,530
|
|
20231108,103900,114099900,7990,7990,7990,7990,0
|
|
20231108,103800,114099900,7990,7990,7990,7990,10
|
|
20231108,103700,114020000,7990,7990,7990,7990,5
|
|
20231108,103600,113980050,8000,8000,8000,8000,166
|
|
20231108,103500,112652050,8030,8020,8030,8020,15
|
|
20231108,103400,112531610,8010,8010,8010,8010,0
|
|
20231108,103300,112531610,8010,8010,8010,8010,9
|
|
20231108,103200,112459520,8000,8010,8010,8000,720
|
|
20231108,103100,106694420,8020,8020,8020,8020,0
|
|
20231108,103000,106694420,8020,8020,8020,8020,0
|
|
20231108,102900,106694420,8020,8020,8020,8020,0
|
|
20231108,102800,106694420,8020,8020,8020,8020,0
|
|
20231108,102700,106694420,8020,8020,8020,8020,127
|
|
20231108,102600,105675880,8030,8050,8050,8030,24
|
|
20231108,102500,105483140,8030,8050,8050,8030,24
|
|
20231108,102400,105290400,8040,8040,8040,8040,0
|
|
20231108,102300,105290400,8040,8040,8040,8040,4
|
|
20231108,102200,105258240,8050,8050,8050,8050,49
|
|
20231108,102100,104863790,8070,8070,8070,8070,371
|
|
20231108,102000,101869820,8070,8070,8090,8070,213
|
|
20231108,101900,100149810,8050,8050,8050,8050,0
|
|
20231108,101800,100149810,8050,8050,8050,8050,245
|
|
20231108,101700,98177560,8070,8070,8070,8070,0
|
|
20231108,101600,98177560,8070,8070,8070,8070,0
|
|
20231108,101500,98177560,8070,8070,8070,8070,101
|
|
20231108,101400,97362490,8050,8050,8050,8050,0
|
|
20231108,101300,97362490,8050,8050,8050,8050,18
|
|
20231108,101200,97217590,8050,8050,8050,8050,0
|
|
20231108,101100,97217590,8050,8050,8050,8050,0
|
|
20231108,101000,97217590,8050,8050,8050,8050,0
|
|
20231108,100900,97217590,8050,8040,8050,8040,249
|
|
20231108,100800,95214630,8020,8030,8040,8020,33
|
|
20231108,100700,94949870,8030,8030,8030,8030,60
|
|
20231108,100600,94468070,8020,8020,8020,8020,104
|
|
20231108,100500,93633990,8010,8010,8030,8010,28
|
|
20231108,100400,93409690,8030,8030,8030,8030,0
|
|
20231108,100300,93409690,8030,8030,8030,8030,0
|
|
20231108,100200,93409690,8030,8030,8030,8030,10
|
|
20231108,100100,93329390,8030,8030,8030,8030,0
|
|
20231108,100000,93329390,8030,8020,8030,8020,241
|
|
20231108,095900,91395570,8040,8040,8040,8040,0
|
|
20231108,095800,91395570,8040,8040,8040,8040,0
|
|
20231108,095700,91395570,8040,8040,8040,8040,62
|
|
20231108,095600,90897090,8050,8050,8050,8050,0
|
|
20231108,095500,90897090,8050,8030,8050,8030,41
|
|
20231108,095400,90567730,8040,8050,8050,8040,92
|
|
20231108,095300,89827840,8050,8040,8060,8040,193
|
|
20231108,095200,88274090,8040,8040,8040,8040,301
|
|
20231108,095100,85854050,8040,8050,8050,8040,24
|
|
20231108,095000,85661030,8050,8060,8060,8050,800
|
|
20231108,094900,79216090,8060,8070,8070,8060,19
|
|
20231108,094800,79062770,8080,8080,8080,8080,0
|
|
20231108,094700,79062770,8080,8080,8080,8080,0
|
|
20231108,094600,79062770,8080,8060,8080,8060,35
|
|
20231108,094500,78780100,8080,8090,8090,8080,8
|
|
20231108,094400,78715450,8080,8070,8080,8070,8
|
|
20231108,094300,78650830,8060,8060,8060,8060,100
|
|
20231108,094200,77844830,8060,8040,8060,8030,784
|
|
20231108,094100,71540700,8030,8030,8030,8020,308
|
|
20231108,094000,69069170,8040,8040,8040,8040,0
|
|
20231108,093900,69069170,8040,8040,8040,8040,65
|
|
20231108,093800,68546570,8030,8070,8070,8030,2355
|
|
20231108,093700,49598940,8070,8070,8070,8070,17
|
|
20231108,093600,49461750,8080,8080,8080,8080,261
|
|
20231108,093500,47352870,8070,8070,8070,8070,2
|
|
20231108,093400,47336730,8080,8080,8080,8080,1
|
|
20231108,093300,47328650,8070,8080,8080,8070,31
|
|
20231108,093200,47078470,8070,8080,8080,8070,18
|
|
20231108,093100,46933080,8080,8070,8080,8070,18
|
|
20231108,093000,46787810,8080,8080,8080,8080,1
|
|
20231108,092900,46779730,8070,8060,8080,8060,410
|
|
20231108,092800,43475090,8070,8070,8070,8070,1
|
|
20231108,092700,43467020,8060,8050,8060,8040,275
|
|
20231108,092600,41252730,8060,8060,8060,8060,0
|
|
20231108,092500,41252730,8060,8060,8060,8060,160
|
|
20231108,092400,39963130,8060,8060,8060,8060,37
|
|
20231108,092300,39664910,8060,8060,8060,8060,4
|
|
20231108,092200,39632670,8060,8060,8070,8060,3
|
|
20231108,092100,39608480,8070,8040,8070,8040,68
|
|
20231108,092000,39061030,8030,8040,8040,8030,40
|
|
20231108,091900,38739820,8040,8040,8040,8040,71
|
|
20231108,091800,38168980,8020,8020,8020,8020,556
|
|
20231108,091700,33709860,8030,8030,8040,8030,61
|
|
20231108,091600,33220020,8030,8030,8030,8030,230
|
|
20231108,091500,31373120,8040,8070,8070,8040,1024
|
|
20231108,091400,23125450,8070,8070,8070,8070,226
|
|
20231108,091300,21301630,8070,8070,8070,8070,32
|
|
20231108,091200,21043390,8070,8080,8080,8070,25
|
|
20231108,091100,20841630,8070,8080,8080,8070,274
|
|
20231108,091000,18628600,8100,8100,8100,8100,0
|
|
20231108,090900,18628600,8100,8100,8100,8100,68
|
|
20231108,090800,18077800,8110,8110,8110,8110,55
|
|
20231108,090700,17631750,8110,8120,8120,8110,280
|
|
20231108,090600,15358180,8110,8080,8110,8080,302
|
|
20231108,090500,12911690,8080,8080,8080,8060,230
|
|
20231108,090400,11057790,8060,8080,8080,8060,31
|
|
20231108,090300,10807910,8100,8050,8100,8040,355
|
|
20231108,090200,7937240,8050,8060,8060,8050,41
|
|
20231108,090100,7606990,8100,8050,8100,8020,438
|
|
20231108,090000,4076280,8040,8040,8040,8040,507
|