676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,201300,879738205,3230,3230,3230,3230,6877
|
|
20231113,201200,879738205,3230,3230,3230,3230,0
|
|
20231113,201100,879738205,3230,3230,3230,3230,0
|
|
20231113,201000,879738205,3230,3230,3230,3230,0
|
|
20231113,200900,879738205,3230,3230,3230,3230,0
|
|
20231113,200800,879738205,3230,3230,3230,3230,0
|
|
20231113,200700,879738205,3230,3230,3230,3230,0
|
|
20231113,200600,879738205,3230,3230,3230,3230,0
|
|
20231113,200500,879738205,3230,3230,3230,3230,0
|
|
20231113,200400,879738205,3230,3230,3230,3230,0
|
|
20231113,200300,879738205,3230,3230,3230,3230,0
|
|
20231113,200200,879738205,3230,3230,3230,3230,0
|
|
20231113,200100,879738205,3230,3230,3230,3230,0
|
|
20231113,200000,879738205,3230,3230,3230,3230,0
|
|
20231113,195900,879738205,3230,3230,3230,3230,0
|
|
20231113,195800,879738205,3230,3230,3230,3230,0
|
|
20231113,195700,879738205,3230,3230,3230,3230,0
|
|
20231113,195600,879738205,3230,3230,3230,3230,0
|
|
20231113,195500,879738205,3230,3230,3230,3230,0
|
|
20231113,195400,879738205,3230,3230,3230,3230,0
|
|
20231113,195300,879738205,3230,3230,3230,3230,0
|
|
20231113,195200,879738205,3230,3230,3230,3230,0
|
|
20231113,195100,879738205,3230,3230,3230,3230,0
|
|
20231113,195000,879738205,3230,3230,3230,3230,0
|
|
20231113,194900,879738205,3230,3230,3230,3230,0
|
|
20231113,194800,879738205,3230,3230,3230,3230,0
|
|
20231113,194700,879738205,3230,3230,3230,3230,0
|
|
20231113,194600,879738205,3230,3230,3230,3230,0
|
|
20231113,194500,879738205,3230,3230,3230,3230,0
|
|
20231113,194400,879738205,3230,3230,3230,3230,0
|
|
20231113,194300,879738205,3230,3230,3230,3230,6877
|
|
20231113,194200,879738205,3230,3230,3230,3230,0
|
|
20231113,194100,879738205,3230,3230,3230,3230,0
|
|
20231113,194000,879738205,3230,3230,3230,3230,0
|
|
20231113,193900,879738205,3230,3230,3230,3230,0
|
|
20231113,193800,879738205,3230,3230,3230,3230,0
|
|
20231113,193700,879738205,3230,3230,3230,3230,0
|
|
20231113,193600,879738205,3230,3230,3230,3230,0
|
|
20231113,193500,879738205,3230,3230,3230,3230,0
|
|
20231113,193400,879738205,3230,3230,3230,3230,0
|
|
20231113,193300,879738205,3230,3230,3230,3230,0
|
|
20231113,193200,879738205,3230,3230,3230,3230,0
|
|
20231113,193100,879738205,3230,3230,3230,3230,0
|
|
20231113,193000,879738205,3230,3230,3230,3230,0
|
|
20231113,192900,879738205,3230,3230,3230,3230,0
|
|
20231113,192800,879738205,3230,3230,3230,3230,0
|
|
20231113,192700,879738205,3230,3230,3230,3230,0
|
|
20231113,192600,879738205,3230,3230,3230,3230,0
|
|
20231113,192500,879738205,3230,3230,3230,3230,0
|
|
20231113,192400,879738205,3230,3230,3230,3230,0
|
|
20231113,192300,879738205,3230,3230,3230,3230,0
|
|
20231113,192200,879738205,3230,3230,3230,3230,0
|
|
20231113,192100,879738205,3230,3230,3230,3230,0
|
|
20231113,192000,879738205,3230,3230,3230,3230,0
|
|
20231113,191900,879738205,3230,3230,3230,3230,0
|
|
20231113,191800,879738205,3230,3230,3230,3230,0
|
|
20231113,191700,879738205,3230,3230,3230,3230,0
|
|
20231113,191600,879738205,3230,3230,3230,3230,0
|
|
20231113,191500,879738205,3230,3230,3230,3230,0
|
|
20231113,191400,879738205,3230,3230,3230,3230,0
|
|
20231113,191300,879738205,3230,3230,3230,3230,6877
|
|
20231113,191200,879738205,3230,3230,3230,3230,0
|
|
20231113,191100,879738205,3230,3230,3230,3230,0
|
|
20231113,191000,879738205,3230,3230,3230,3230,0
|
|
20231113,190900,879738205,3230,3230,3230,3230,0
|
|
20231113,190800,879738205,3230,3230,3230,3230,0
|
|
20231113,190700,879738205,3230,3230,3230,3230,0
|
|
20231113,190600,879738205,3230,3230,3230,3230,0
|
|
20231113,190500,879738205,3230,3230,3230,3230,0
|
|
20231113,190400,879738205,3230,3230,3230,3230,0
|
|
20231113,190300,879738205,3230,3230,3230,3230,0
|
|
20231113,190200,879738205,3230,3230,3230,3230,0
|
|
20231113,190100,879738205,3230,3230,3230,3230,0
|
|
20231113,190000,879738205,3230,3230,3230,3230,0
|
|
20231113,185900,879738205,3230,3230,3230,3230,0
|
|
20231113,185800,879738205,3230,3230,3230,3230,0
|
|
20231113,185700,879738205,3230,3230,3230,3230,0
|
|
20231113,185600,879738205,3230,3230,3230,3230,0
|
|
20231113,185500,879738205,3230,3230,3230,3230,0
|
|
20231113,185400,879738205,3230,3230,3230,3230,0
|
|
20231113,185300,879738205,3230,3230,3230,3230,0
|
|
20231113,185200,879738205,3230,3230,3230,3230,0
|
|
20231113,185100,879738205,3230,3230,3230,3230,0
|
|
20231113,185000,879738205,3230,3230,3230,3230,0
|
|
20231113,184900,879738205,3230,3230,3230,3230,0
|
|
20231113,184800,879738205,3230,3230,3230,3230,0
|
|
20231113,184700,879738205,3230,3230,3230,3230,0
|
|
20231113,184600,879738205,3230,3230,3230,3230,0
|
|
20231113,184500,879738205,3230,3230,3230,3230,0
|
|
20231113,184400,879738205,3230,3230,3230,3230,0
|
|
20231113,184300,879738205,3230,3230,3230,3230,6877
|
|
20231113,184200,879738205,3230,3230,3230,3230,0
|
|
20231113,184100,879738205,3230,3230,3230,3230,0
|
|
20231113,184000,879738205,3230,3230,3230,3230,0
|
|
20231113,183900,879738205,3230,3230,3230,3230,0
|
|
20231113,183800,879738205,3230,3230,3230,3230,0
|
|
20231113,183700,879738205,3230,3230,3230,3230,0
|
|
20231113,183600,879738205,3230,3230,3230,3230,0
|
|
20231113,183500,879738205,3230,3230,3230,3230,0
|
|
20231113,183400,879738205,3230,3230,3230,3230,0
|
|
20231113,183300,879738205,3230,3230,3230,3230,0
|
|
20231113,183200,879738205,3230,3230,3230,3230,0
|
|
20231113,183100,879738205,3230,3230,3230,3230,0
|
|
20231113,183000,879738205,3230,3230,3230,3230,0
|
|
20231113,182900,879738205,3230,3230,3230,3230,0
|
|
20231113,182800,879738205,3230,3230,3230,3230,0
|
|
20231113,182700,879738205,3230,3230,3230,3230,0
|
|
20231113,182600,879738205,3230,3230,3230,3230,0
|
|
20231113,182500,879738205,3230,3230,3230,3230,0
|
|
20231113,182400,879738205,3230,3230,3230,3230,0
|
|
20231113,182300,879738205,3230,3230,3230,3230,0
|
|
20231113,182200,879738205,3230,3230,3230,3230,0
|
|
20231113,182100,879738205,3230,3230,3230,3230,0
|
|
20231113,182000,879738205,3230,3230,3230,3230,0
|
|
20231113,181900,879738205,3230,3230,3230,3230,0
|
|
20231113,181800,879738205,3230,3230,3230,3230,0
|
|
20231113,181700,879738205,3230,3230,3230,3230,0
|
|
20231113,181600,879738205,3230,3230,3230,3230,0
|
|
20231113,181500,879738205,3230,3230,3230,3230,0
|
|
20231113,181400,879738205,3230,3230,3230,3230,0
|
|
20231113,181300,879738205,3230,3230,3230,3230,6877
|
|
20231113,181200,879738205,3230,3230,3230,3230,0
|
|
20231113,181100,879738205,3230,3230,3230,3230,0
|
|
20231113,181000,879738205,3230,3230,3230,3230,0
|
|
20231113,180900,879738205,3230,3230,3230,3230,0
|
|
20231113,180800,879738205,3230,3230,3230,3230,0
|
|
20231113,180700,879738205,3230,3230,3230,3230,0
|
|
20231113,180600,879738205,3230,3230,3230,3230,0
|
|
20231113,180500,879738205,3230,3230,3230,3230,0
|
|
20231113,180400,879738205,3230,3230,3230,3230,0
|
|
20231113,180300,879738205,3230,3230,3230,3230,0
|
|
20231113,180200,879738205,3230,3230,3230,3230,0
|
|
20231113,180100,879738205,3230,3230,3230,3230,0
|
|
20231113,180000,879738205,3230,3230,3230,3230,0
|
|
20231113,175900,879738205,3230,3230,3230,3230,0
|
|
20231113,175800,879738205,3230,3230,3230,3230,0
|
|
20231113,175700,879738205,3230,3230,3230,3230,0
|
|
20231113,175600,879738205,3230,3230,3230,3230,0
|
|
20231113,175500,879738205,3230,3230,3230,3230,0
|
|
20231113,175400,879738205,3230,3230,3230,3230,0
|
|
20231113,175300,879738205,3230,3230,3230,3230,0
|
|
20231113,175200,879738205,3230,3230,3230,3230,0
|
|
20231113,175100,879738205,3230,3230,3230,3230,0
|
|
20231113,175000,879738205,3230,3230,3230,3230,0
|
|
20231113,174900,879738205,3230,3230,3230,3230,0
|
|
20231113,174800,879738205,3230,3230,3230,3230,0
|
|
20231113,174700,879738205,3230,3230,3230,3230,0
|
|
20231113,174600,879738205,3230,3230,3230,3230,0
|
|
20231113,174500,879738205,3230,3230,3230,3230,0
|
|
20231113,174400,879738205,3230,3230,3230,3230,0
|
|
20231113,174300,879738205,3230,3230,3230,3230,6877
|
|
20231113,174200,879738205,3230,3230,3230,3230,0
|
|
20231113,174100,879738205,3230,3230,3230,3230,0
|
|
20231113,174000,879738205,3230,3230,3230,3230,0
|
|
20231113,173900,879738205,3230,3230,3230,3230,0
|
|
20231113,173800,879738205,3230,3230,3230,3230,0
|
|
20231113,173700,879738205,3230,3230,3230,3230,0
|
|
20231113,173600,879738205,3230,3230,3230,3230,0
|
|
20231113,173500,879738205,3230,3230,3230,3230,0
|
|
20231113,173400,879738205,3230,3230,3230,3230,0
|
|
20231113,173300,879738205,3230,3230,3230,3230,0
|
|
20231113,173200,879738205,3230,3230,3230,3230,0
|
|
20231113,173100,879738205,3230,3230,3230,3230,0
|
|
20231113,173000,879738205,3230,3230,3230,3230,0
|
|
20231113,172900,879738205,3230,3230,3230,3230,0
|
|
20231113,172800,879738205,3230,3230,3230,3230,0
|
|
20231113,172700,879738205,3230,3230,3230,3230,0
|
|
20231113,172600,879738205,3230,3230,3230,3230,0
|
|
20231113,172500,879738205,3230,3230,3230,3230,0
|
|
20231113,172400,879738205,3230,3230,3230,3230,0
|
|
20231113,172300,879738205,3230,3230,3230,3230,0
|
|
20231113,172200,879738205,3230,3230,3230,3230,0
|
|
20231113,172100,879738205,3230,3230,3230,3230,0
|
|
20231113,172000,879738205,3230,3230,3230,3230,0
|
|
20231113,171900,879738205,3230,3230,3230,3230,0
|
|
20231113,171800,879738205,3230,3230,3230,3230,0
|
|
20231113,171700,879738205,3230,3230,3230,3230,0
|
|
20231113,171600,879738205,3230,3230,3230,3230,0
|
|
20231113,171500,879738205,3230,3230,3230,3230,0
|
|
20231113,171400,879738205,3230,3230,3230,3230,0
|
|
20231113,171300,879738205,3230,3230,3230,3230,6877
|
|
20231113,171200,879738205,3230,3230,3230,3230,0
|
|
20231113,171100,879738205,3230,3230,3230,3230,0
|
|
20231113,171000,879738205,3230,3230,3230,3230,0
|
|
20231113,170900,879738205,3230,3230,3230,3230,0
|
|
20231113,170800,879738205,3230,3230,3230,3230,0
|
|
20231113,170700,879738205,3230,3230,3230,3230,0
|
|
20231113,170600,879738205,3230,3230,3230,3230,0
|
|
20231113,170500,879738205,3230,3230,3230,3230,0
|
|
20231113,170400,879738205,3230,3230,3230,3230,0
|
|
20231113,170300,879738205,3230,3230,3230,3230,0
|
|
20231113,170200,879738205,3230,3230,3230,3230,0
|
|
20231113,170100,879738205,3230,3230,3230,3230,0
|
|
20231113,170000,879738205,3230,3230,3230,3230,0
|
|
20231113,165900,879738205,3230,3230,3230,3230,0
|
|
20231113,165800,879738205,3230,3230,3230,3230,0
|
|
20231113,165700,879738205,3230,3230,3230,3230,0
|
|
20231113,165600,879738205,3230,3230,3230,3230,0
|
|
20231113,165500,879738205,3230,3230,3230,3230,0
|
|
20231113,165400,879738205,3230,3230,3230,3230,0
|
|
20231113,165300,879738205,3230,3230,3230,3230,0
|
|
20231113,165200,879738205,3230,3230,3230,3230,0
|
|
20231113,165100,879738205,3230,3230,3230,3230,0
|
|
20231113,165000,879738205,3230,3230,3230,3230,0
|
|
20231113,164900,879738205,3230,3230,3230,3230,0
|
|
20231113,164800,879738205,3230,3230,3230,3230,0
|
|
20231113,164700,879738205,3230,3230,3230,3230,0
|
|
20231113,164600,879738205,3230,3230,3230,3230,0
|
|
20231113,164500,879738205,3230,3230,3230,3230,0
|
|
20231113,164400,879738205,3230,3230,3230,3230,0
|
|
20231113,164300,879738205,3230,3230,3230,3230,6877
|
|
20231113,164200,879738205,3230,3230,3230,3230,0
|
|
20231113,164100,879738205,3230,3230,3230,3230,0
|
|
20231113,164000,879738205,3230,3230,3230,3230,0
|
|
20231113,163900,879738205,3230,3230,3230,3230,0
|
|
20231113,163800,879738205,3230,3230,3230,3230,0
|
|
20231113,163700,879738205,3230,3230,3230,3230,0
|
|
20231113,163600,879738205,3230,3230,3230,3230,0
|
|
20231113,163500,879738205,3230,3230,3230,3230,0
|
|
20231113,163400,879738205,3230,3230,3230,3230,0
|
|
20231113,163300,879738205,3230,3230,3230,3230,0
|
|
20231113,163200,879738205,3230,3230,3230,3230,0
|
|
20231113,163100,879738205,3230,3230,3230,3230,0
|
|
20231113,163000,879738205,3230,3230,3230,3230,0
|
|
20231113,162900,879738205,3230,3230,3230,3230,0
|
|
20231113,162800,879738205,3230,3230,3230,3230,0
|
|
20231113,162700,879738205,3230,3230,3230,3230,0
|
|
20231113,162600,879738205,3230,3230,3230,3230,0
|
|
20231113,162500,879738205,3230,3230,3230,3230,0
|
|
20231113,162400,879738205,3230,3230,3230,3230,0
|
|
20231113,162300,879738205,3230,3230,3230,3230,0
|
|
20231113,162200,879738205,3230,3230,3230,3230,0
|
|
20231113,162100,879738205,3230,3230,3230,3230,0
|
|
20231113,162000,879738205,3230,3230,3230,3230,0
|
|
20231113,161900,879738205,3230,3230,3230,3230,0
|
|
20231113,161800,879738205,3230,3230,3230,3230,0
|
|
20231113,161700,879738205,3230,3230,3230,3230,0
|
|
20231113,161600,879738205,3230,3230,3230,3230,0
|
|
20231113,161500,879738205,3230,3230,3230,3230,0
|
|
20231113,161400,879738205,3230,3230,3230,3230,0
|
|
20231113,161300,879738205,3230,3230,3230,3230,6877
|
|
20231113,161200,879738205,3230,3230,3230,3230,0
|
|
20231113,161100,879738205,3230,3230,3230,3230,0
|
|
20231113,161000,879738205,3230,3230,3230,3230,0
|
|
20231113,160900,879738205,3230,3230,3230,3230,0
|
|
20231113,160800,879738205,3230,3230,3230,3230,0
|
|
20231113,160700,879738205,3230,3230,3230,3230,0
|
|
20231113,160600,879738205,3230,3230,3230,3230,0
|
|
20231113,160500,879738205,3230,3230,3230,3230,0
|
|
20231113,160400,879738205,3230,3230,3230,3230,0
|
|
20231113,160300,879738205,3230,3230,3230,3230,0
|
|
20231113,160200,879738205,3230,3230,3230,3230,0
|
|
20231113,160100,879738205,3230,3230,3230,3230,0
|
|
20231113,160000,879738205,3230,3230,3230,3230,0
|
|
20231113,155900,879738205,3230,3230,3230,3230,0
|
|
20231113,155800,879738205,3230,3230,3230,3230,0
|
|
20231113,155700,879738205,3230,3230,3230,3230,0
|
|
20231113,155600,879738205,3230,3230,3230,3230,0
|
|
20231113,155500,879738205,3230,3230,3230,3230,0
|
|
20231113,155400,879738205,3230,3230,3230,3230,0
|
|
20231113,155300,879738205,3230,3230,3230,3230,0
|
|
20231113,155200,879738205,3230,3230,3230,3230,0
|
|
20231113,155100,879738205,3230,3230,3230,3230,0
|
|
20231113,155000,879738205,3230,3230,3230,3230,0
|
|
20231113,154900,879738205,3230,3230,3230,3230,0
|
|
20231113,154800,879738205,3230,3230,3230,3230,0
|
|
20231113,154700,879738205,3230,3230,3230,3230,0
|
|
20231113,154600,879738205,3230,3230,3230,3230,0
|
|
20231113,154500,879738205,3230,3230,3230,3230,0
|
|
20231113,154400,879738205,3230,3230,3230,3230,0
|
|
20231113,154300,879738205,3230,3230,3230,3230,6877
|
|
20231113,154200,879738205,3230,3230,3230,3230,0
|
|
20231113,154100,879738205,3230,3230,3230,3230,0
|
|
20231113,154000,879738205,3230,3230,3230,3230,0
|
|
20231113,153900,879738205,3230,3230,3230,3230,0
|
|
20231113,153800,879738205,3230,3230,3230,3230,0
|
|
20231113,153700,879738205,3230,3230,3230,3230,0
|
|
20231113,153600,879738205,3230,3230,3230,3230,0
|
|
20231113,153500,879738205,3230,3230,3230,3230,0
|
|
20231113,153400,879738205,3230,3230,3230,3230,0
|
|
20231113,153300,879738205,3230,3230,3230,3230,0
|
|
20231113,153200,879738205,3230,3230,3230,3230,0
|
|
20231113,153100,879738205,3230,3230,3230,3230,0
|
|
20231113,153000,879738205,3230,3230,3230,3230,6877
|
|
20231113,152900,857525495,3235,3235,3235,3235,0
|
|
20231113,152800,857525495,3235,3235,3235,3235,0
|
|
20231113,152700,857525495,3235,3235,3235,3235,0
|
|
20231113,152600,857525495,3235,3235,3235,3235,0
|
|
20231113,152500,857525495,3235,3235,3235,3235,0
|
|
20231113,152400,857525495,3235,3235,3235,3235,0
|
|
20231113,152300,857525495,3235,3235,3235,3235,0
|
|
20231113,152200,857525495,3235,3235,3235,3235,0
|
|
20231113,152100,857525495,3235,3235,3235,3235,0
|
|
20231113,152000,857525495,3235,3235,3235,3235,0
|
|
20231113,151900,857525495,3235,3230,3235,3230,1609
|
|
20231113,151800,852322825,3235,3230,3235,3230,1126
|
|
20231113,151700,848680225,3235,3230,3235,3230,1293
|
|
20231113,151600,844501145,3230,3230,3230,3225,343
|
|
20231113,151500,843393300,3230,3230,3230,3230,214
|
|
20231113,151400,842702080,3230,3230,3230,3230,500
|
|
20231113,151300,841087080,3230,3225,3230,3225,1782
|
|
20231113,151200,835338630,3220,3220,3220,3220,1040
|
|
20231113,151100,831989830,3225,3220,3225,3220,186
|
|
20231113,151000,831390410,3220,3220,3220,3220,0
|
|
20231113,150900,831390410,3220,3220,3220,3220,220
|
|
20231113,150800,830682010,3225,3225,3225,3225,1021
|
|
20231113,150700,827389285,3225,3225,3225,3225,1847
|
|
20231113,150600,821432710,3225,3225,3225,3225,0
|
|
20231113,150500,821432710,3225,3225,3230,3225,1152
|
|
20231113,150400,817715760,3225,3225,3225,3225,454
|
|
20231113,150300,816251610,3225,3225,3225,3225,110
|
|
20231113,150200,815896860,3220,3220,3220,3220,1691
|
|
20231113,150100,810451840,3220,3225,3225,3220,425
|
|
20231113,150000,809081525,3225,3225,3225,3225,2
|
|
20231113,145900,809075075,3225,3230,3230,3225,1138
|
|
20231113,145800,805400025,3230,3230,3230,3230,1500
|
|
20231113,145700,800555025,3225,3225,3225,3225,1403
|
|
20231113,145600,796030350,3225,3225,3225,3225,25
|
|
20231113,145500,795949725,3220,3220,3220,3220,0
|
|
20231113,145400,795949725,3220,3215,3220,3215,209
|
|
20231113,145300,795276995,3215,3220,3220,3215,436
|
|
20231113,145200,793873080,3220,3220,3220,3220,1
|
|
20231113,145100,793869860,3215,3215,3215,3215,1
|
|
20231113,145000,793866645,3215,3215,3215,3215,0
|
|
20231113,144900,793866645,3215,3215,3215,3215,1606
|
|
20231113,144800,788703355,3215,3215,3215,3215,151
|
|
20231113,144700,788217890,3220,3220,3220,3220,677
|
|
20231113,144600,786037950,3230,3230,3230,3230,16
|
|
20231113,144500,785986270,3230,3225,3230,3225,471
|
|
20231113,144400,784464955,3230,3220,3230,3220,2000
|
|
20231113,144300,778008265,3225,3225,3225,3225,0
|
|
20231113,144200,778008265,3225,3220,3225,3220,678
|
|
20231113,144100,775825100,3220,3220,3220,3220,40
|
|
20231113,144000,775696300,3220,3220,3220,3220,726
|
|
20231113,143900,773358580,3215,3215,3215,3215,30
|
|
20231113,143800,773262130,3215,3215,3215,3215,0
|
|
20231113,143700,773262130,3215,3220,3220,3215,202
|
|
20231113,143600,772611700,3220,3220,3220,3220,1299
|
|
20231113,143500,768428920,3220,3220,3220,3220,93
|
|
20231113,143400,768129460,3220,3230,3230,3220,92
|
|
20231113,143300,767833190,3220,3225,3225,3220,766
|
|
20231113,143200,765364840,3225,3225,3225,3225,251
|
|
20231113,143100,764555365,3225,3230,3230,3225,1055
|
|
20231113,143000,761152965,3225,3225,3230,3225,2746
|
|
20231113,142900,752296995,3230,3230,3235,3230,343
|
|
20231113,142800,751188955,3235,3230,3235,3230,199
|
|
20231113,142700,750546075,3230,3220,3230,3220,3548
|
|
20231113,142600,739091885,3220,3220,3225,3220,717
|
|
20231113,142500,736782645,3220,3220,3220,3220,82
|
|
20231113,142400,736518605,3220,3220,3220,3220,20
|
|
20231113,142300,736454205,3210,3215,3215,3210,80
|
|
20231113,142200,736197075,3215,3215,3215,3215,1279
|
|
20231113,142100,732085090,3215,3215,3215,3215,100
|
|
20231113,142000,731763590,3215,3215,3215,3215,0
|
|
20231113,141900,731763590,3215,3215,3215,3215,64
|
|
20231113,141800,731557830,3215,3215,3215,3215,0
|
|
20231113,141700,731557830,3215,3215,3215,3215,10
|
|
20231113,141600,731525680,3215,3215,3215,3215,50
|
|
20231113,141500,731364930,3215,3215,3215,3215,10
|
|
20231113,141400,731332780,3225,3225,3225,3225,0
|
|
20231113,141300,731332780,3225,3205,3225,3205,3677
|
|
20231113,141200,719500280,3205,3210,3210,3205,2123
|
|
20231113,141100,712685500,3210,3210,3210,3210,1
|
|
20231113,141000,712682290,3215,3210,3215,3210,200
|
|
20231113,140900,712039790,3210,3210,3210,3210,0
|
|
20231113,140800,712039790,3210,3210,3210,3210,2
|
|
20231113,140700,712033370,3210,3210,3210,3210,37
|
|
20231113,140600,711914600,3210,3210,3210,3205,223
|
|
20231113,140500,711199270,3210,3210,3210,3210,344
|
|
20231113,140400,710095030,3210,3215,3215,3210,490
|
|
20231113,140300,708521355,3210,3210,3210,3210,603
|
|
20231113,140200,706585725,3210,3210,3210,3210,373
|
|
20231113,140100,705388395,3210,3210,3210,3210,1
|
|
20231113,140000,705385185,3210,3215,3220,3210,2200
|
|
20231113,135900,698312150,3210,3210,3210,3210,500
|
|
20231113,135800,696707150,3215,3205,3215,3205,2250
|
|
20231113,135700,689485720,3200,3200,3200,3200,0
|
|
20231113,135600,689485720,3200,3200,3200,3200,0
|
|
20231113,135500,689485720,3200,3200,3200,3200,0
|
|
20231113,135400,689485720,3200,3200,3200,3200,39
|
|
20231113,135300,689360920,3200,3200,3200,3200,0
|
|
20231113,135200,689360920,3200,3200,3200,3200,80
|
|
20231113,135100,689104920,3200,3200,3200,3200,0
|
|
20231113,135000,689104920,3200,3200,3200,3200,1
|
|
20231113,134900,689101720,3200,3200,3200,3200,130
|
|
20231113,134800,688685720,3200,3200,3200,3200,503
|
|
20231113,134700,687076120,3200,3200,3200,3200,2
|
|
20231113,134600,687069720,3200,3200,3200,3200,0
|
|
20231113,134500,687069720,3200,3200,3205,3200,11
|
|
20231113,134400,687034480,3200,3200,3200,3200,565
|
|
20231113,134300,685226480,3200,3200,3200,3200,92
|
|
20231113,134200,684932080,3200,3200,3200,3200,0
|
|
20231113,134100,684932080,3200,3200,3200,3200,0
|
|
20231113,134000,684932080,3200,3200,3200,3200,3
|
|
20231113,133900,684922480,3200,3200,3200,3200,6
|
|
20231113,133800,684903280,3200,3200,3200,3200,100
|
|
20231113,133700,684583280,3195,3195,3195,3195,2277
|
|
20231113,133600,677308265,3195,3195,3195,3195,5
|
|
20231113,133500,677292290,3190,3190,3190,3190,0
|
|
20231113,133400,677292290,3190,3190,3190,3190,0
|
|
20231113,133300,677292290,3190,3190,3190,3190,0
|
|
20231113,133200,677292290,3190,3200,3210,3190,825
|
|
20231113,133100,674652840,3195,3190,3195,3190,158
|
|
20231113,133000,674148050,3195,3195,3195,3195,350
|
|
20231113,132900,673029800,3200,3200,3200,3200,0
|
|
20231113,132800,673029800,3200,3200,3200,3200,63
|
|
20231113,132700,672828200,3200,3205,3205,3200,990
|
|
20231113,132600,669659250,3205,3200,3205,3200,175
|
|
20231113,132500,669098685,3200,3200,3200,3200,2
|
|
20231113,132400,669092285,3220,3220,3220,3220,0
|
|
20231113,132300,669092285,3220,3220,3220,3220,1575
|
|
20231113,132200,664020785,3215,3215,3215,3215,2805
|
|
20231113,132100,655002710,3200,3200,3200,3195,302
|
|
20231113,132000,654036320,3200,3200,3200,3200,0
|
|
20231113,131900,654036320,3200,3205,3215,3200,370
|
|
20231113,131800,652848095,3215,3215,3215,3215,0
|
|
20231113,131700,652848095,3215,3215,3215,3205,613
|
|
20231113,131600,650877340,3215,3205,3215,3200,3026
|
|
20231113,131500,641157275,3185,3185,3185,3185,163
|
|
20231113,131400,640638120,3205,3200,3205,3200,2300
|
|
20231113,131300,633269735,3200,3190,3200,3190,2402
|
|
20231113,131200,625588985,3190,3190,3190,3190,0
|
|
20231113,131100,625588985,3190,3190,3190,3190,9
|
|
20231113,131000,625560275,3190,3190,3190,3190,6
|
|
20231113,130900,625541135,3185,3190,3190,3185,174
|
|
20231113,130800,624986095,3190,3190,3190,3190,0
|
|
20231113,130700,624986095,3190,3190,3190,3190,12
|
|
20231113,130600,624947815,3190,3190,3190,3190,300
|
|
20231113,130500,623990815,3185,3185,3185,3185,0
|
|
20231113,130400,623990815,3185,3185,3185,3185,0
|
|
20231113,130300,623990815,3185,3190,3190,3185,37
|
|
20231113,130200,623872805,3185,3185,3185,3185,4
|
|
20231113,130100,623860065,3185,3185,3185,3185,0
|
|
20231113,130000,623860065,3185,3185,3185,3185,0
|
|
20231113,125900,623860065,3185,3185,3185,3185,0
|
|
20231113,125800,623860065,3185,3185,3185,3185,0
|
|
20231113,125700,623860065,3185,3185,3185,3185,167
|
|
20231113,125600,623328170,3185,3185,3185,3185,10
|
|
20231113,125500,623296320,3185,3185,3185,3185,162
|
|
20231113,125400,622780350,3180,3180,3180,3180,68
|
|
20231113,125300,622564110,3185,3185,3185,3185,43
|
|
20231113,125200,622427155,3180,3180,3180,3180,0
|
|
20231113,125100,622427155,3180,3180,3180,3180,0
|
|
20231113,125000,622427155,3180,3180,3180,3180,0
|
|
20231113,124900,622427155,3180,3180,3180,3180,0
|
|
20231113,124800,622427155,3180,3180,3180,3180,4
|
|
20231113,124700,622414435,3180,3180,3185,3180,702
|
|
20231113,124600,620179335,3185,3185,3185,3185,10
|
|
20231113,124500,620147485,3185,3185,3185,3185,157
|
|
20231113,124400,619647440,3185,3185,3185,3185,7
|
|
20231113,124300,619625145,3180,3180,3180,3180,6
|
|
20231113,124200,619606065,3185,3185,3185,3185,2
|
|
20231113,124100,619599695,3180,3180,3180,3180,0
|
|
20231113,124000,619599695,3180,3185,3185,3180,54
|
|
20231113,123900,619427710,3185,3185,3185,3185,0
|
|
20231113,123800,619427710,3185,3185,3185,3185,100
|
|
20231113,123700,619109210,3185,3180,3185,3180,486
|
|
20231113,123600,617561310,3185,3180,3185,3180,4
|
|
20231113,123500,617548580,3180,3180,3180,3180,0
|
|
20231113,123400,617548580,3180,3180,3180,3180,0
|
|
20231113,123300,617548580,3180,3180,3180,3180,500
|
|
20231113,123200,615958580,3185,3185,3185,3185,1517
|
|
20231113,123100,611126935,3185,3185,3185,3185,0
|
|
20231113,123000,611126935,3185,3185,3185,3185,0
|
|
20231113,122900,611126935,3185,3185,3185,3185,0
|
|
20231113,122800,611126935,3185,3185,3185,3185,201
|
|
20231113,122700,610486750,3185,3185,3185,3185,70
|
|
20231113,122600,610263800,3185,3185,3185,3185,130
|
|
20231113,122500,609849750,3180,3180,3180,3180,149
|
|
20231113,122400,609375930,3180,3180,3180,3180,1857
|
|
20231113,122300,603470670,3180,3180,3180,3180,0
|
|
20231113,122200,603470670,3180,3180,3180,3180,440
|
|
20231113,122100,602071470,3185,3185,3185,3185,0
|
|
20231113,122000,602071470,3185,3185,3185,3185,50
|
|
20231113,121900,601912220,3185,3185,3185,3185,691
|
|
20231113,121800,599711385,3185,3185,3185,3185,0
|
|
20231113,121700,599711385,3185,3185,3185,3185,0
|
|
20231113,121600,599711385,3185,3185,3185,3185,0
|
|
20231113,121500,599711385,3185,3185,3185,3185,958
|
|
20231113,121400,596660155,3185,3185,3185,3185,0
|
|
20231113,121300,596660155,3185,3185,3185,3185,30
|
|
20231113,121200,596564605,3190,3190,3190,3190,0
|
|
20231113,121100,596564605,3190,3185,3190,3180,406
|
|
20231113,121000,595271390,3190,3190,3190,3190,0
|
|
20231113,120900,595271390,3190,3180,3190,3180,2764
|
|
20231113,120800,586469280,3180,3180,3180,3180,0
|
|
20231113,120700,586469280,3180,3180,3180,3180,100
|
|
20231113,120600,586151280,3180,3180,3180,3180,250
|
|
20231113,120500,585356280,3180,3180,3180,3180,82
|
|
20231113,120400,585095520,3180,3180,3180,3180,0
|
|
20231113,120300,585095520,3180,3180,3180,3175,700
|
|
20231113,120200,582870520,3185,3185,3185,3185,201
|
|
20231113,120100,582230335,3180,3180,3180,3180,200
|
|
20231113,120000,581594335,3185,3180,3185,3180,3381
|
|
20231113,115900,570842750,3180,3180,3180,3180,600
|
|
20231113,115800,568934750,3185,3180,3185,3180,1149
|
|
20231113,115700,565275930,3185,3185,3185,3185,1570
|
|
20231113,115600,560275480,3190,3190,3190,3190,1
|
|
20231113,115500,560272290,3185,3185,3185,3185,3054
|
|
20231113,115400,550545300,3190,3190,3190,3190,0
|
|
20231113,115300,550545300,3190,3190,3195,3190,115
|
|
20231113,115200,550178285,3190,3190,3190,3190,200
|
|
20231113,115100,549540285,3195,3195,3195,3195,410
|
|
20231113,115000,548230335,3195,3195,3195,3195,0
|
|
20231113,114900,548230335,3195,3190,3195,3190,31
|
|
20231113,114800,548131440,3190,3190,3190,3190,370
|
|
20231113,114700,546951140,3190,3190,3190,3190,234
|
|
20231113,114600,546204680,3190,3190,3190,3190,0
|
|
20231113,114500,546204680,3190,3185,3190,3185,292
|
|
20231113,114400,545273630,3185,3190,3190,3185,59
|
|
20231113,114300,545085560,3190,3190,3190,3190,265
|
|
20231113,114200,544240210,3190,3195,3195,3190,301
|
|
20231113,114100,543280015,3190,3190,3190,3190,5
|
|
20231113,114000,543264065,3190,3190,3190,3190,130
|
|
20231113,113900,542849365,3190,3190,3190,3190,0
|
|
20231113,113800,542849365,3190,3190,3190,3190,0
|
|
20231113,113700,542849365,3190,3190,3190,3190,5
|
|
20231113,113600,542833415,3185,3190,3190,3185,231
|
|
20231113,113500,542096565,3190,3190,3190,3190,163
|
|
20231113,113400,541576595,3190,3190,3190,3190,0
|
|
20231113,113300,541576595,3190,3195,3195,3190,1240
|
|
20231113,113200,537619795,3195,3195,3195,3195,189
|
|
20231113,113100,537015940,3200,3195,3200,3195,21
|
|
20231113,113000,536948745,3200,3200,3200,3200,0
|
|
20231113,112900,536948745,3200,3200,3200,3200,30
|
|
20231113,112800,536852745,3200,3200,3200,3200,635
|
|
20231113,112700,534820745,3200,3200,3200,3200,796
|
|
20231113,112600,532273545,3200,3200,3200,3200,348
|
|
20231113,112500,531159945,3200,3200,3200,3200,2
|
|
20231113,112400,531153545,3200,3200,3200,3200,127
|
|
20231113,112300,530747145,3200,3205,3205,3200,8
|
|
20231113,112200,530721530,3200,3205,3205,3200,883
|
|
20231113,112100,527891565,3205,3200,3205,3200,505
|
|
20231113,112000,526273060,3200,3200,3200,3200,12
|
|
20231113,111900,526234660,3200,3210,3210,3200,41
|
|
20231113,111800,526103450,3200,3200,3200,3200,1
|
|
20231113,111700,526100250,3200,3205,3205,3200,80
|
|
20231113,111600,525844030,3200,3200,3200,3200,0
|
|
20231113,111500,525844030,3200,3200,3200,3200,946
|
|
20231113,111400,522816830,3200,3200,3200,3200,360
|
|
20231113,111300,521664830,3200,3200,3200,3190,772
|
|
20231113,111200,519194440,3200,3200,3200,3200,1
|
|
20231113,111100,519191240,3190,3190,3190,3190,174
|
|
20231113,111000,518636180,3190,3190,3190,3185,1024
|
|
20231113,110900,515369730,3190,3200,3200,3190,2440
|
|
20231113,110800,507572270,3200,3195,3200,3195,2726
|
|
20231113,110700,498854130,3195,3200,3200,3195,298
|
|
20231113,110600,497900590,3200,3200,3200,3200,0
|
|
20231113,110500,497900590,3200,3195,3200,3190,2515
|
|
20231113,110400,489859455,3200,3200,3200,3200,485
|
|
20231113,110300,488307455,3205,3205,3205,3205,686
|
|
20231113,110200,486108825,3205,3205,3205,3205,10
|
|
20231113,110100,486076775,3205,3210,3210,3205,11
|
|
20231113,110000,486041470,3210,3210,3210,3210,2
|
|
20231113,105900,486035050,3205,3205,3205,3205,0
|
|
20231113,105800,486035050,3205,3205,3205,3205,6
|
|
20231113,105700,486015820,3205,3205,3205,3205,6
|
|
20231113,105600,485996590,3205,3205,3205,3205,0
|
|
20231113,105500,485996590,3205,3205,3205,3205,2
|
|
20231113,105400,485990180,3205,3205,3205,3205,1270
|
|
20231113,105300,481919830,3205,3200,3205,3200,10549
|
|
20231113,105200,448157870,3200,3200,3200,3200,7714
|
|
20231113,105100,423473070,3200,3195,3200,3195,481
|
|
20231113,105000,421936255,3195,3195,3195,3195,1
|
|
20231113,104900,421933060,3195,3195,3195,3195,1
|
|
20231113,104800,421929865,3190,3190,3190,3190,364
|
|
20231113,104700,420768705,3190,3190,3190,3190,1
|
|
20231113,104600,420765515,3195,3190,3195,3190,100
|
|
20231113,104500,420446165,3195,3190,3195,3190,22
|
|
20231113,104400,420375965,3190,3190,3190,3190,500
|
|
20231113,104300,418780965,3185,3185,3185,3185,518
|
|
20231113,104200,417131135,3185,3190,3190,3185,1646
|
|
20231113,104100,411880400,3200,3200,3200,3200,1000
|
|
20231113,104000,408680400,3200,3200,3200,3200,0
|
|
20231113,103900,408680400,3200,3190,3200,3190,202
|
|
20231113,103800,408036000,3190,3190,3190,3190,9
|
|
20231113,103700,408007290,3190,3190,3190,3190,1
|
|
20231113,103600,408004100,3200,3200,3200,3200,49
|
|
20231113,103500,407847300,3190,3190,3190,3190,1113
|
|
20231113,103400,404296830,3190,3190,3190,3190,206
|
|
20231113,103300,403639690,3190,3200,3200,3190,11
|
|
20231113,103200,403604500,3200,3195,3200,3195,3100
|
|
20231113,103100,393691110,3190,3190,3190,3190,100
|
|
20231113,103000,393372110,3195,3190,3195,3190,7
|
|
20231113,102900,393349765,3195,3195,3195,3195,0
|
|
20231113,102800,393349765,3195,3195,3195,3195,6
|
|
20231113,102700,393330595,3195,3185,3195,3185,2032
|
|
20231113,102600,386838860,3190,3190,3190,3190,31
|
|
20231113,102500,386739970,3190,3190,3190,3190,260
|
|
20231113,102400,385910570,3190,3185,3190,3185,785
|
|
20231113,102300,383406520,3185,3190,3190,3185,473
|
|
20231113,102200,381899010,3190,3190,3190,3190,530
|
|
20231113,102100,380208310,3180,3180,3180,3180,2
|
|
20231113,102000,380201950,3185,3185,3185,3180,2400
|
|
20231113,101900,372561945,3190,3190,3190,3190,551
|
|
20231113,101800,370804255,3190,3190,3190,3190,1054
|
|
20231113,101700,367441995,3195,3200,3200,3195,479
|
|
20231113,101600,365911295,3200,3195,3200,3195,281
|
|
20231113,101500,365013095,3200,3195,3200,3195,289
|
|
20231113,101400,364089730,3195,3200,3200,3195,649
|
|
20231113,101300,362014785,3205,3200,3205,3200,101
|
|
20231113,101200,361691085,3205,3210,3210,3205,812
|
|
20231113,101100,359086955,3210,3220,3220,3210,2480
|
|
20231113,101000,351115910,3220,3220,3220,3220,200
|
|
20231113,100900,350471910,3220,3220,3220,3220,8
|
|
20231113,100800,350446150,3215,3215,3215,3215,3577
|
|
20231113,100700,338946095,3215,3220,3220,3215,2492
|
|
20231113,100600,330926860,3220,3220,3220,3215,61
|
|
20231113,100500,330730445,3215,3220,3220,3215,4974
|
|
20231113,100400,314736230,3220,3220,3220,3220,10
|
|
20231113,100300,314704030,3220,3220,3225,3220,1774
|
|
20231113,100200,308991305,3225,3225,3225,3225,300
|
|
20231113,100100,308023805,3225,3225,3225,3225,353
|
|
20231113,100000,306885380,3225,3225,3225,3220,586
|
|
20231113,095900,304995705,3230,3230,3230,3230,2722
|
|
20231113,095800,296203645,3235,3230,3235,3230,437
|
|
20231113,095700,294791365,3230,3230,3230,3230,128
|
|
20231113,095600,294377925,3230,3230,3230,3230,4891
|
|
20231113,095500,278579995,3225,3225,3225,3225,424
|
|
20231113,095400,277212595,3230,3225,3230,3225,1875
|
|
20231113,095300,271157985,3225,3225,3225,3220,500
|
|
20231113,095200,269545490,3225,3220,3225,3220,2172
|
|
20231113,095100,262546650,3220,3220,3220,3220,1089
|
|
20231113,095000,259040070,3220,3225,3225,3220,877
|
|
20231113,094900,256211765,3225,3220,3225,3220,2822
|
|
20231113,094800,247117390,3220,3220,3220,3220,1569
|
|
20231113,094700,242065210,3220,3220,3220,3220,1523
|
|
20231113,094600,237161150,3220,3215,3220,3215,29
|
|
20231113,094500,237067905,3220,3210,3220,3210,1121
|
|
20231113,094400,233462190,3215,3215,3215,3215,311
|
|
20231113,094300,232462325,3215,3215,3215,3210,696
|
|
20231113,094200,230224885,3215,3215,3225,3215,1776
|
|
20231113,094100,224505045,3210,3210,3210,3210,519
|
|
20231113,094000,222839055,3210,3210,3215,3210,565
|
|
20231113,093900,221023905,3225,3215,3225,3215,794
|
|
20231113,093800,218467910,3220,3210,3220,3210,211
|
|
20231113,093700,217790530,3210,3205,3210,3205,1086
|
|
20231113,093600,214305195,3205,3200,3205,3200,16
|
|
20231113,093500,214253920,3210,3210,3210,3210,0
|
|
20231113,093400,214253920,3210,3210,3210,3210,217
|
|
20231113,093300,213557350,3210,3205,3215,3205,2035
|
|
20231113,093200,207028880,3200,3200,3205,3200,559
|
|
20231113,093100,205237575,3205,3190,3205,3190,895
|
|
20231113,093000,202375305,3190,3190,3190,3190,36
|
|
20231113,092900,202260465,3190,3195,3195,3190,163
|
|
20231113,092800,201740180,3195,3195,3200,3195,1517
|
|
20231113,092700,196892865,3200,3200,3200,3200,690
|
|
20231113,092600,194684865,3200,3200,3205,3200,750
|
|
20231113,092500,192284840,3195,3195,3195,3195,10
|
|
20231113,092400,192252890,3195,3190,3195,3190,349
|
|
20231113,092300,191137890,3190,3190,3190,3190,20
|
|
20231113,092200,191074090,3190,3190,3190,3190,0
|
|
20231113,092100,191074090,3190,3190,3190,3190,392
|
|
20231113,092000,189823610,3185,3180,3185,3180,3161
|
|
20231113,091900,179768575,3180,3175,3180,3175,1816
|
|
20231113,091800,173998630,3175,3175,3175,3175,5
|
|
20231113,091700,173982755,3175,3180,3180,3175,4237
|
|
20231113,091600,160509990,3185,3185,3185,3185,320
|
|
20231113,091500,159490790,3180,3185,3185,3180,772
|
|
20231113,091400,157031975,3185,3190,3190,3185,131
|
|
20231113,091300,156614240,3190,3185,3190,3185,367
|
|
20231113,091200,155445270,3190,3200,3250,3185,17256
|
|
20231113,091100,100125915,3210,3205,3215,3205,2629
|
|
20231113,091000,91694565,3200,3205,3205,3200,272
|
|
20231113,090900,90823915,3205,3190,3205,3190,12858
|
|
20231113,090800,49680530,3190,3190,3195,3190,263
|
|
20231113,090700,48840560,3185,3180,3185,3180,109
|
|
20231113,090600,48493540,3180,3195,3195,3180,1692
|
|
20231113,090500,43095205,3195,3185,3200,3185,2527
|
|
20231113,090400,35039795,3180,3175,3185,3170,987
|
|
20231113,090300,31905405,3170,3170,3170,3165,309
|
|
20231113,090200,30925900,3170,3160,3170,3160,859
|
|
20231113,090100,28206965,3160,3180,3185,3160,1789
|
|
20231113,090000,22539045,3180,3185,3185,3175,7079
|