612 lines
30 KiB
CSV
612 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,200900,1192383665,3280,3280,3280,3280,4126
|
|
20231116,200800,1192383665,3280,3280,3280,3280,0
|
|
20231116,200700,1192383665,3280,3280,3280,3280,0
|
|
20231116,200600,1192383665,3280,3280,3280,3280,0
|
|
20231116,200500,1192383665,3280,3280,3280,3280,0
|
|
20231116,200400,1192383665,3280,3280,3280,3280,0
|
|
20231116,200300,1192383665,3280,3280,3280,3280,0
|
|
20231116,200200,1192383665,3280,3280,3280,3280,0
|
|
20231116,200100,1192383665,3280,3280,3280,3280,0
|
|
20231116,200000,1192383665,3280,3280,3280,3280,0
|
|
20231116,195900,1192383665,3280,3280,3280,3280,0
|
|
20231116,195800,1192383665,3280,3280,3280,3280,0
|
|
20231116,195700,1192383665,3280,3280,3280,3280,0
|
|
20231116,195600,1192383665,3280,3280,3280,3280,0
|
|
20231116,195500,1192383665,3280,3280,3280,3280,0
|
|
20231116,195400,1192383665,3280,3280,3280,3280,0
|
|
20231116,195300,1192383665,3280,3280,3280,3280,0
|
|
20231116,195200,1192383665,3280,3280,3280,3280,0
|
|
20231116,195100,1192383665,3280,3280,3280,3280,0
|
|
20231116,195000,1192383665,3280,3280,3280,3280,0
|
|
20231116,194900,1192383665,3280,3280,3280,3280,0
|
|
20231116,194800,1192383665,3280,3280,3280,3280,0
|
|
20231116,194700,1192383665,3280,3280,3280,3280,0
|
|
20231116,194600,1192383665,3280,3280,3280,3280,0
|
|
20231116,194500,1192383665,3280,3280,3280,3280,0
|
|
20231116,194400,1192383665,3280,3280,3280,3280,0
|
|
20231116,194300,1192383665,3280,3280,3280,3280,0
|
|
20231116,194200,1192383665,3280,3280,3280,3280,0
|
|
20231116,194100,1192383665,3280,3280,3280,3280,0
|
|
20231116,194000,1192383665,3280,3280,3280,3280,0
|
|
20231116,193900,1192383665,3280,3280,3280,3280,4126
|
|
20231116,193800,1192383665,3280,3280,3280,3280,0
|
|
20231116,193700,1192383665,3280,3280,3280,3280,0
|
|
20231116,193600,1192383665,3280,3280,3280,3280,0
|
|
20231116,193500,1192383665,3280,3280,3280,3280,0
|
|
20231116,193400,1192383665,3280,3280,3280,3280,0
|
|
20231116,193300,1192383665,3280,3280,3280,3280,0
|
|
20231116,193200,1192383665,3280,3280,3280,3280,0
|
|
20231116,193100,1192383665,3280,3280,3280,3280,0
|
|
20231116,193000,1192383665,3280,3280,3280,3280,0
|
|
20231116,192900,1192383665,3280,3280,3280,3280,0
|
|
20231116,192800,1192383665,3280,3280,3280,3280,0
|
|
20231116,192700,1192383665,3280,3280,3280,3280,0
|
|
20231116,192600,1192383665,3280,3280,3280,3280,0
|
|
20231116,192500,1192383665,3280,3280,3280,3280,0
|
|
20231116,192400,1192383665,3280,3280,3280,3280,0
|
|
20231116,192300,1192383665,3280,3280,3280,3280,0
|
|
20231116,192200,1192383665,3280,3280,3280,3280,0
|
|
20231116,192100,1192383665,3280,3280,3280,3280,0
|
|
20231116,192000,1192383665,3280,3280,3280,3280,0
|
|
20231116,191900,1192383665,3280,3280,3280,3280,0
|
|
20231116,191800,1192383665,3280,3280,3280,3280,0
|
|
20231116,191700,1192383665,3280,3280,3280,3280,0
|
|
20231116,191600,1192383665,3280,3280,3280,3280,0
|
|
20231116,191500,1192383665,3280,3280,3280,3280,0
|
|
20231116,191400,1192383665,3280,3280,3280,3280,0
|
|
20231116,191300,1192383665,3280,3280,3280,3280,0
|
|
20231116,191200,1192383665,3280,3280,3280,3280,0
|
|
20231116,191100,1192383665,3280,3280,3280,3280,0
|
|
20231116,191000,1192383665,3280,3280,3280,3280,0
|
|
20231116,190900,1192383665,3280,3280,3280,3280,4126
|
|
20231116,190800,1192383665,3280,3280,3280,3280,0
|
|
20231116,190700,1192383665,3280,3280,3280,3280,0
|
|
20231116,190600,1192383665,3280,3280,3280,3280,0
|
|
20231116,190500,1192383665,3280,3280,3280,3280,0
|
|
20231116,190400,1192383665,3280,3280,3280,3280,0
|
|
20231116,190300,1192383665,3280,3280,3280,3280,0
|
|
20231116,190200,1192383665,3280,3280,3280,3280,0
|
|
20231116,190100,1192383665,3280,3280,3280,3280,0
|
|
20231116,190000,1192383665,3280,3280,3280,3280,0
|
|
20231116,185900,1192383665,3280,3280,3280,3280,0
|
|
20231116,185800,1192383665,3280,3280,3280,3280,0
|
|
20231116,185700,1192383665,3280,3280,3280,3280,0
|
|
20231116,185600,1192383665,3280,3280,3280,3280,0
|
|
20231116,185500,1192383665,3280,3280,3280,3280,0
|
|
20231116,185400,1192383665,3280,3280,3280,3280,0
|
|
20231116,185300,1192383665,3280,3280,3280,3280,0
|
|
20231116,185200,1192383665,3280,3280,3280,3280,0
|
|
20231116,185100,1192383665,3280,3280,3280,3280,0
|
|
20231116,185000,1192383665,3280,3280,3280,3280,0
|
|
20231116,184900,1192383665,3280,3280,3280,3280,0
|
|
20231116,184800,1192383665,3280,3280,3280,3280,0
|
|
20231116,184700,1192383665,3280,3280,3280,3280,0
|
|
20231116,184600,1192383665,3280,3280,3280,3280,0
|
|
20231116,184500,1192383665,3280,3280,3280,3280,0
|
|
20231116,184400,1192383665,3280,3280,3280,3280,0
|
|
20231116,184300,1192383665,3280,3280,3280,3280,0
|
|
20231116,184200,1192383665,3280,3280,3280,3280,0
|
|
20231116,184100,1192383665,3280,3280,3280,3280,0
|
|
20231116,184000,1192383665,3280,3280,3280,3280,0
|
|
20231116,183900,1192383665,3280,3280,3280,3280,4126
|
|
20231116,183800,1192383665,3280,3280,3280,3280,0
|
|
20231116,183700,1192383665,3280,3280,3280,3280,0
|
|
20231116,183600,1192383665,3280,3280,3280,3280,0
|
|
20231116,183500,1192383665,3280,3280,3280,3280,0
|
|
20231116,183400,1192383665,3280,3280,3280,3280,0
|
|
20231116,183300,1192383665,3280,3280,3280,3280,0
|
|
20231116,183200,1192383665,3280,3280,3280,3280,0
|
|
20231116,183100,1192383665,3280,3280,3280,3280,0
|
|
20231116,183000,1192383665,3280,3280,3280,3280,0
|
|
20231116,182900,1192383665,3280,3280,3280,3280,0
|
|
20231116,182800,1192383665,3280,3280,3280,3280,0
|
|
20231116,182700,1192383665,3280,3280,3280,3280,0
|
|
20231116,182600,1192383665,3280,3280,3280,3280,0
|
|
20231116,182500,1192383665,3280,3280,3280,3280,0
|
|
20231116,182400,1192383665,3280,3280,3280,3280,0
|
|
20231116,182300,1192383665,3280,3280,3280,3280,0
|
|
20231116,182200,1192383665,3280,3280,3280,3280,0
|
|
20231116,182100,1192383665,3280,3280,3280,3280,0
|
|
20231116,182000,1192383665,3280,3280,3280,3280,0
|
|
20231116,181900,1192383665,3280,3280,3280,3280,0
|
|
20231116,181800,1192383665,3280,3280,3280,3280,0
|
|
20231116,181700,1192383665,3280,3280,3280,3280,0
|
|
20231116,181600,1192383665,3280,3280,3280,3280,0
|
|
20231116,181500,1192383665,3280,3280,3280,3280,0
|
|
20231116,181400,1192383665,3280,3280,3280,3280,0
|
|
20231116,181300,1192383665,3280,3280,3280,3280,0
|
|
20231116,181200,1192383665,3280,3280,3280,3280,0
|
|
20231116,181100,1192383665,3280,3280,3280,3280,0
|
|
20231116,181000,1192383665,3280,3280,3280,3280,0
|
|
20231116,180900,1192383665,3280,3280,3280,3280,4126
|
|
20231116,180800,1192383665,3280,3280,3280,3280,0
|
|
20231116,180700,1192383665,3280,3280,3280,3280,0
|
|
20231116,180600,1192383665,3280,3280,3280,3280,0
|
|
20231116,180500,1192383665,3280,3280,3280,3280,0
|
|
20231116,180400,1192383665,3280,3280,3280,3280,0
|
|
20231116,180300,1192383665,3280,3280,3280,3280,0
|
|
20231116,180200,1192383665,3280,3280,3280,3280,0
|
|
20231116,180100,1192383665,3280,3280,3280,3280,0
|
|
20231116,180000,1192383665,3280,3280,3280,3280,0
|
|
20231116,175900,1192383665,3280,3280,3280,3280,0
|
|
20231116,175800,1192383665,3280,3280,3280,3280,0
|
|
20231116,175700,1192383665,3280,3280,3280,3280,0
|
|
20231116,175600,1192383665,3280,3280,3280,3280,0
|
|
20231116,175500,1192383665,3280,3280,3280,3280,0
|
|
20231116,175400,1192383665,3280,3280,3280,3280,0
|
|
20231116,175300,1192383665,3280,3280,3280,3280,0
|
|
20231116,175200,1192383665,3280,3280,3280,3280,0
|
|
20231116,175100,1192383665,3280,3280,3280,3280,0
|
|
20231116,175000,1192383665,3280,3280,3280,3280,0
|
|
20231116,174900,1192383665,3280,3280,3280,3280,0
|
|
20231116,174800,1192383665,3280,3280,3280,3280,0
|
|
20231116,174700,1192383665,3280,3280,3280,3280,0
|
|
20231116,174600,1192383665,3280,3280,3280,3280,0
|
|
20231116,174500,1192383665,3280,3280,3280,3280,0
|
|
20231116,174400,1192383665,3280,3280,3280,3280,0
|
|
20231116,174300,1192383665,3280,3280,3280,3280,0
|
|
20231116,174200,1192383665,3280,3280,3280,3280,0
|
|
20231116,174100,1192383665,3280,3280,3280,3280,0
|
|
20231116,174000,1192383665,3280,3280,3280,3280,0
|
|
20231116,173900,1192383665,3280,3280,3280,3280,4126
|
|
20231116,173800,1192383665,3280,3280,3280,3280,0
|
|
20231116,173700,1192383665,3280,3280,3280,3280,0
|
|
20231116,173600,1192383665,3280,3280,3280,3280,0
|
|
20231116,173500,1192383665,3280,3280,3280,3280,0
|
|
20231116,173400,1192383665,3280,3280,3280,3280,0
|
|
20231116,173300,1192383665,3280,3280,3280,3280,0
|
|
20231116,173200,1192383665,3280,3280,3280,3280,0
|
|
20231116,173100,1192383665,3280,3280,3280,3280,0
|
|
20231116,173000,1192383665,3280,3280,3280,3280,0
|
|
20231116,172900,1192383665,3280,3280,3280,3280,0
|
|
20231116,172800,1192383665,3280,3280,3280,3280,0
|
|
20231116,172700,1192383665,3280,3280,3280,3280,0
|
|
20231116,172600,1192383665,3280,3280,3280,3280,0
|
|
20231116,172500,1192383665,3280,3280,3280,3280,0
|
|
20231116,172400,1192383665,3280,3280,3280,3280,0
|
|
20231116,172300,1192383665,3280,3280,3280,3280,0
|
|
20231116,172200,1192383665,3280,3280,3280,3280,0
|
|
20231116,172100,1192383665,3280,3280,3280,3280,0
|
|
20231116,172000,1192383665,3280,3280,3280,3280,0
|
|
20231116,171900,1192383665,3280,3280,3280,3280,0
|
|
20231116,171800,1192383665,3280,3280,3280,3280,0
|
|
20231116,171700,1192383665,3280,3280,3280,3280,0
|
|
20231116,171600,1192383665,3280,3280,3280,3280,0
|
|
20231116,171500,1192383665,3280,3280,3280,3280,0
|
|
20231116,171400,1192383665,3280,3280,3280,3280,0
|
|
20231116,171300,1192383665,3280,3280,3280,3280,0
|
|
20231116,171200,1192383665,3280,3280,3280,3280,0
|
|
20231116,171100,1192383665,3280,3280,3280,3280,0
|
|
20231116,171000,1192383665,3280,3280,3280,3280,0
|
|
20231116,170900,1192383665,3280,3280,3280,3280,4126
|
|
20231116,170800,1192383665,3280,3280,3280,3280,0
|
|
20231116,170700,1192383665,3280,3280,3280,3280,0
|
|
20231116,170600,1192383665,3280,3280,3280,3280,0
|
|
20231116,170500,1192383665,3280,3280,3280,3280,0
|
|
20231116,170400,1192383665,3280,3280,3280,3280,0
|
|
20231116,170300,1192383665,3280,3280,3280,3280,0
|
|
20231116,170200,1192383665,3280,3280,3280,3280,0
|
|
20231116,170100,1192383665,3280,3280,3280,3280,0
|
|
20231116,170000,1192383665,3280,3280,3280,3280,0
|
|
20231116,165900,1192383665,3280,3280,3280,3280,0
|
|
20231116,165800,1192383665,3280,3280,3280,3280,0
|
|
20231116,165700,1192383665,3280,3280,3280,3280,0
|
|
20231116,165600,1192383665,3280,3280,3280,3280,0
|
|
20231116,165500,1192383665,3280,3280,3280,3280,0
|
|
20231116,165400,1192383665,3280,3280,3280,3280,0
|
|
20231116,165300,1192383665,3280,3280,3280,3280,0
|
|
20231116,165200,1192383665,3280,3280,3280,3280,0
|
|
20231116,165100,1192383665,3280,3280,3280,3280,0
|
|
20231116,165000,1192383665,3280,3280,3280,3280,0
|
|
20231116,164900,1192383665,3280,3280,3280,3280,0
|
|
20231116,164800,1192383665,3280,3280,3280,3280,0
|
|
20231116,164700,1192383665,3280,3280,3280,3280,0
|
|
20231116,164600,1192383665,3280,3280,3280,3280,0
|
|
20231116,164500,1192383665,3280,3280,3280,3280,0
|
|
20231116,164400,1192383665,3280,3280,3280,3280,0
|
|
20231116,164300,1192383665,3280,3280,3280,3280,0
|
|
20231116,164200,1192383665,3280,3280,3280,3280,0
|
|
20231116,164100,1192383665,3280,3280,3280,3280,0
|
|
20231116,164000,1192383665,3280,3280,3280,3280,0
|
|
20231116,163900,1192383665,3280,3280,3280,3280,4126
|
|
20231116,163800,1192383665,3280,3280,3280,3280,0
|
|
20231116,163700,1192383665,3280,3280,3280,3280,0
|
|
20231116,163600,1192383665,3280,3280,3280,3280,0
|
|
20231116,163500,1192383665,3280,3280,3280,3280,0
|
|
20231116,163400,1192383665,3280,3280,3280,3280,0
|
|
20231116,163300,1192383665,3280,3280,3280,3280,0
|
|
20231116,163200,1192383665,3280,3280,3280,3280,0
|
|
20231116,163100,1192383665,3280,3280,3280,3280,0
|
|
20231116,163000,1192383665,3280,3280,3280,3280,4126
|
|
20231116,162900,1178850385,3295,3295,3295,3295,0
|
|
20231116,162800,1178850385,3295,3295,3295,3295,0
|
|
20231116,162700,1178850385,3295,3295,3295,3295,0
|
|
20231116,162600,1178850385,3295,3295,3295,3295,0
|
|
20231116,162500,1178850385,3295,3295,3295,3295,0
|
|
20231116,162400,1178850385,3295,3295,3295,3295,0
|
|
20231116,162300,1178850385,3295,3295,3295,3295,0
|
|
20231116,162200,1178850385,3295,3295,3295,3295,0
|
|
20231116,162100,1178850385,3295,3295,3295,3295,0
|
|
20231116,162000,1178850385,3295,3295,3295,3295,0
|
|
20231116,161900,1178850385,3295,3285,3295,3285,290
|
|
20231116,161800,1177897700,3290,3290,3290,3290,116
|
|
20231116,161700,1177516060,3295,3290,3295,3290,123
|
|
20231116,161600,1177111375,3290,3290,3290,3290,64
|
|
20231116,161500,1176900815,3290,3290,3290,3290,910
|
|
20231116,161400,1173906915,3290,3290,3290,3290,346
|
|
20231116,161300,1172768575,3285,3285,3285,3285,38
|
|
20231116,161200,1172643745,3285,3285,3285,3285,1
|
|
20231116,161100,1172640460,3290,3290,3290,3290,0
|
|
20231116,161000,1172640460,3290,3290,3290,3290,0
|
|
20231116,160900,1172640460,3290,3290,3290,3290,606
|
|
20231116,160800,1170646720,3290,3290,3290,3290,0
|
|
20231116,160700,1170646720,3290,3290,3290,3290,900
|
|
20231116,160600,1167685720,3290,3290,3290,3290,150
|
|
20231116,160500,1167192220,3285,3285,3285,3285,0
|
|
20231116,160400,1167192220,3285,3285,3285,3285,577
|
|
20231116,160300,1165296775,3280,3285,3285,3280,430
|
|
20231116,160200,1163886225,3280,3280,3280,3280,0
|
|
20231116,160100,1163886225,3280,3280,3280,3280,57
|
|
20231116,160000,1163699265,3285,3285,3285,3285,239
|
|
20231116,155900,1162914150,3280,3280,3280,3280,200
|
|
20231116,155800,1162258150,3280,3280,3280,3280,0
|
|
20231116,155700,1162258150,3280,3280,3280,3280,50
|
|
20231116,155600,1162094150,3280,3280,3280,3280,63
|
|
20231116,155500,1161887510,3280,3280,3280,3280,0
|
|
20231116,155400,1161887510,3280,3280,3280,3280,50
|
|
20231116,155300,1161723510,3285,3285,3285,3285,313
|
|
20231116,155200,1160695305,3280,3280,3280,3280,0
|
|
20231116,155100,1160695305,3280,3280,3280,3280,37
|
|
20231116,155000,1160573945,3280,3285,3285,3280,600
|
|
20231116,154900,1158605355,3290,3290,3290,3290,321
|
|
20231116,154800,1157549265,3290,3295,3295,3290,2
|
|
20231116,154700,1157542680,3285,3285,3285,3285,3
|
|
20231116,154600,1157532825,3280,3280,3280,3280,0
|
|
20231116,154500,1157532825,3280,3280,3280,3280,0
|
|
20231116,154400,1157532825,3280,3280,3280,3280,0
|
|
20231116,154300,1157532825,3280,3280,3280,3280,1
|
|
20231116,154200,1157529545,3295,3295,3295,3295,51
|
|
20231116,154100,1157361500,3285,3285,3285,3285,26
|
|
20231116,154000,1157276090,3285,3285,3285,3285,12
|
|
20231116,153900,1157236670,3285,3285,3285,3285,439
|
|
20231116,153800,1155794555,3285,3285,3285,3285,106
|
|
20231116,153700,1155446345,3285,3285,3285,3285,100
|
|
20231116,153600,1155117845,3285,3285,3285,3285,0
|
|
20231116,153500,1155117845,3285,3285,3285,3285,143
|
|
20231116,153400,1154648090,3285,3285,3285,3285,50
|
|
20231116,153300,1154483840,3285,3285,3290,3285,243
|
|
20231116,153200,1153685335,3290,3290,3290,3290,400
|
|
20231116,153100,1152369335,3295,3295,3295,3295,0
|
|
20231116,153000,1152369335,3295,3295,3295,3295,0
|
|
20231116,152900,1152369335,3295,3295,3295,3295,60
|
|
20231116,152800,1152171635,3295,3295,3295,3295,0
|
|
20231116,152700,1152171635,3295,3295,3295,3295,328
|
|
20231116,152600,1151090875,3290,3295,3295,3290,768
|
|
20231116,152500,1148561035,3295,3300,3300,3295,311
|
|
20231116,152400,1147536280,3295,3295,3295,3295,1
|
|
20231116,152300,1147532985,3300,3285,3300,3285,2012
|
|
20231116,152200,1140903905,3290,3290,3290,3290,158
|
|
20231116,152100,1140384085,3290,3290,3290,3290,2
|
|
20231116,152000,1140377505,3290,3290,3290,3290,100
|
|
20231116,151900,1140048505,3285,3285,3285,3285,158
|
|
20231116,151800,1139529475,3285,3290,3290,3285,92
|
|
20231116,151700,1139226940,3290,3290,3290,3290,106
|
|
20231116,151600,1138878200,3290,3285,3290,3285,1133
|
|
20231116,151500,1135151325,3290,3290,3295,3285,901
|
|
20231116,151400,1132187295,3285,3285,3285,3285,60
|
|
20231116,151300,1131990195,3290,3290,3290,3290,0
|
|
20231116,151200,1131990195,3290,3290,3295,3290,2768
|
|
20231116,151100,1122883125,3290,3290,3290,3290,0
|
|
20231116,151000,1122883125,3290,3285,3290,3285,50
|
|
20231116,150900,1122718810,3285,3285,3285,3285,321
|
|
20231116,150800,1121664325,3285,3285,3285,3285,1189
|
|
20231116,150700,1117758460,3285,3285,3285,3285,50
|
|
20231116,150600,1117594210,3285,3285,3285,3285,0
|
|
20231116,150500,1117594210,3285,3285,3285,3285,0
|
|
20231116,150400,1117594210,3285,3280,3285,3280,25
|
|
20231116,150300,1117512090,3285,3285,3285,3285,102
|
|
20231116,150200,1117177020,3280,3280,3280,3280,0
|
|
20231116,150100,1117177020,3280,3280,3280,3280,198
|
|
20231116,150000,1116527580,3280,3285,3285,3280,2002
|
|
20231116,145900,1109961015,3285,3285,3285,3285,100
|
|
20231116,145800,1109632515,3285,3285,3285,3285,125
|
|
20231116,145700,1109221890,3285,3285,3285,3285,23
|
|
20231116,145600,1109146335,3280,3280,3280,3280,567
|
|
20231116,145500,1107286575,3285,3285,3285,3285,100
|
|
20231116,145400,1106958075,3285,3275,3285,3275,2218
|
|
20231116,145300,1099691935,3275,3270,3275,3270,285
|
|
20231116,145200,1098758745,3275,3275,3275,3275,0
|
|
20231116,145100,1098758745,3275,3275,3275,3275,125
|
|
20231116,145000,1098349370,3275,3275,3275,3275,92
|
|
20231116,144900,1098048070,3275,3275,3275,3275,47
|
|
20231116,144800,1097894145,3275,3275,3275,3275,305
|
|
20231116,144700,1096895270,3275,3275,3275,3275,18
|
|
20231116,144600,1096836320,3275,3275,3275,3275,1
|
|
20231116,144500,1096833045,3275,3275,3275,3275,7
|
|
20231116,144400,1096810120,3275,3275,3275,3275,0
|
|
20231116,144300,1096810120,3275,3275,3275,3275,436
|
|
20231116,144200,1095382220,3275,3275,3275,3275,0
|
|
20231116,144100,1095382220,3275,3280,3280,3275,201
|
|
20231116,144000,1094723445,3275,3275,3275,3275,820
|
|
20231116,143900,1092037945,3280,3280,3280,3280,101
|
|
20231116,143800,1091706665,3280,3280,3280,3280,1085
|
|
20231116,143700,1088147865,3280,3280,3280,3280,30
|
|
20231116,143600,1088049465,3280,3280,3280,3280,30
|
|
20231116,143500,1087951065,3280,3280,3280,3280,300
|
|
20231116,143400,1086967065,3280,3285,3285,3280,52
|
|
20231116,143300,1086796255,3280,3285,3285,3280,6
|
|
20231116,143200,1086776550,3285,3285,3285,3285,0
|
|
20231116,143100,1086776550,3285,3280,3285,3280,8
|
|
20231116,143000,1086750280,3275,3275,3275,3275,36
|
|
20231116,142900,1086632380,3275,3275,3275,3275,23
|
|
20231116,142800,1086557055,3280,3280,3280,3280,200
|
|
20231116,142700,1085901055,3280,3280,3280,3280,2012
|
|
20231116,142600,1079301695,3280,3280,3280,3280,200
|
|
20231116,142500,1078645695,3280,3280,3280,3280,1119
|
|
20231116,142400,1074975375,3280,3280,3280,3280,170
|
|
20231116,142300,1074417775,3280,3280,3280,3280,2
|
|
20231116,142200,1074411215,3285,3285,3285,3285,1180
|
|
20231116,142100,1070534915,3285,3285,3285,3285,0
|
|
20231116,142000,1070534915,3285,3285,3285,3285,37
|
|
20231116,141900,1070413370,3285,3285,3285,3285,164
|
|
20231116,141800,1069874630,3295,3295,3295,3295,0
|
|
20231116,141700,1069874630,3295,3295,3295,3295,10
|
|
20231116,141600,1069841680,3295,3295,3295,3295,0
|
|
20231116,141500,1069841680,3295,3295,3295,3295,8
|
|
20231116,141400,1069815320,3270,3290,3290,3270,3317
|
|
20231116,141300,1058943345,3290,3290,3290,3290,0
|
|
20231116,141200,1058943345,3290,3290,3290,3290,709
|
|
20231116,141100,1056610735,3280,3285,3285,3280,386
|
|
20231116,141000,1055344275,3285,3285,3285,3285,38
|
|
20231116,140900,1055219445,3290,3290,3290,3290,191
|
|
20231116,140800,1054591055,3290,3290,3290,3290,23
|
|
20231116,140700,1054515385,3290,3290,3290,3290,0
|
|
20231116,140600,1054515385,3290,3290,3290,3290,234
|
|
20231116,140500,1053745525,3295,3295,3295,3295,0
|
|
20231116,140400,1053745525,3295,3290,3300,3290,166
|
|
20231116,140300,1053199235,3290,3300,3300,3290,2767
|
|
20231116,140200,1044071325,3300,3285,3300,3285,12552
|
|
20231116,140100,1002661230,3285,3295,3295,3285,8
|
|
20231116,140000,1002634900,3295,3285,3295,3280,1609
|
|
20231116,135900,997339550,3285,3290,3295,3285,1202
|
|
20231116,135800,993385955,3295,3285,3295,3285,852
|
|
20231116,135700,990579245,3290,3290,3290,3290,60
|
|
20231116,135600,990381845,3300,3265,3300,3265,50433
|
|
20231116,135500,824155660,3265,3260,3265,3260,2001
|
|
20231116,135400,817632395,3265,3265,3265,3265,303
|
|
20231116,135300,816643100,3265,3265,3265,3265,54
|
|
20231116,135200,816466790,3270,3270,3270,3270,8609
|
|
20231116,135100,788315360,3270,3270,3270,3270,1391
|
|
20231116,135000,783766790,3270,3270,3270,3270,100
|
|
20231116,134900,783439790,3270,3270,3270,3270,0
|
|
20231116,134800,783439790,3270,3270,3270,3270,0
|
|
20231116,134700,783439790,3270,3270,3270,3270,581
|
|
20231116,134600,781539920,3270,3270,3270,3270,763
|
|
20231116,134500,779044910,3270,3265,3270,3265,739
|
|
20231116,134400,776629015,3265,3265,3265,3265,53
|
|
20231116,134300,776455970,3265,3270,3270,3265,7681
|
|
20231116,134200,751339355,3275,3270,3275,3270,39
|
|
20231116,134100,751211815,3270,3275,3275,3270,152
|
|
20231116,134000,750714770,3275,3275,3275,3275,732
|
|
20231116,133900,748317470,3280,3285,3285,3280,4346
|
|
20231116,133800,734062580,3285,3280,3285,3280,209
|
|
20231116,133700,733377015,3285,3285,3285,3280,4048
|
|
20231116,133600,720086100,3285,3285,3285,3285,0
|
|
20231116,133500,720086100,3285,3285,3285,3285,0
|
|
20231116,133400,720086100,3285,3285,3285,3285,312
|
|
20231116,133300,719061180,3280,3280,3280,3280,516
|
|
20231116,133200,717368700,3280,3275,3280,3275,3739
|
|
20231116,133100,705109795,3270,3270,3270,3270,1050
|
|
20231116,133000,701676295,3270,3270,3270,3270,38
|
|
20231116,132900,701552035,3270,3270,3275,3270,200
|
|
20231116,132800,700897785,3275,3275,3275,3275,103
|
|
20231116,132700,700560460,3275,3270,3275,3270,97
|
|
20231116,132600,700242910,3275,3275,3275,3275,134
|
|
20231116,132500,699804060,3275,3270,3275,3270,2719
|
|
20231116,132400,690907175,3270,3265,3270,3265,4
|
|
20231116,132300,690894100,3265,3265,3265,3265,1000
|
|
20231116,132200,687629100,3260,3260,3260,3260,4295
|
|
20231116,132100,673627400,3260,3260,3260,3260,1000
|
|
20231116,132000,670367400,3260,3255,3260,3255,236
|
|
20231116,131900,669598220,3255,3255,3255,3255,1233
|
|
20231116,131800,665584805,3250,3250,3250,3250,0
|
|
20231116,131700,665584805,3250,3250,3250,3250,217
|
|
20231116,131600,664879555,3250,3255,3255,3250,1242
|
|
20231116,131500,660841625,3260,3260,3260,3260,0
|
|
20231116,131400,660841625,3260,3260,3260,3260,0
|
|
20231116,131300,660841625,3260,3260,3260,3260,0
|
|
20231116,131200,660841625,3260,3260,3260,3260,1
|
|
20231116,131100,660838365,3260,3255,3260,3255,742
|
|
20231116,131000,658422655,3255,3255,3255,3255,136
|
|
20231116,130900,657979975,3260,3260,3260,3260,5
|
|
20231116,130800,657963675,3255,3255,3255,3255,100
|
|
20231116,130700,657638175,3255,3255,3255,3255,0
|
|
20231116,130600,657638175,3255,3255,3255,3250,600
|
|
20231116,130500,655685585,3255,3255,3255,3255,1
|
|
20231116,130400,655682330,3255,3255,3255,3255,0
|
|
20231116,130300,655682330,3255,3255,3255,3255,251
|
|
20231116,130200,654865325,3255,3255,3255,3255,0
|
|
20231116,130100,654865325,3255,3255,3255,3255,0
|
|
20231116,130000,654865325,3255,3255,3255,3255,40
|
|
20231116,125900,654735125,3255,3255,3255,3255,0
|
|
20231116,125800,654735125,3255,3255,3255,3255,0
|
|
20231116,125700,654735125,3255,3255,3255,3255,1000
|
|
20231116,125600,651480125,3255,3255,3255,3255,50
|
|
20231116,125500,651317375,3255,3255,3255,3255,1
|
|
20231116,125400,651314120,3250,3245,3250,3245,140
|
|
20231116,125300,650859520,3245,3245,3245,3245,6
|
|
20231116,125200,650840050,3245,3245,3245,3245,890
|
|
20231116,125100,647952000,3250,3250,3250,3250,31
|
|
20231116,125000,647851250,3250,3250,3250,3250,53
|
|
20231116,124900,647679000,3255,3255,3255,3255,10
|
|
20231116,124800,647646450,3255,3255,3260,3255,684
|
|
20231116,124700,645419830,3255,3255,3255,3255,372
|
|
20231116,124600,644208970,3255,3255,3255,3255,4
|
|
20231116,124500,644195950,3250,3250,3250,3250,0
|
|
20231116,124400,644195950,3250,3250,3250,3250,128
|
|
20231116,124300,643779950,3250,3250,3250,3250,112
|
|
20231116,124200,643415950,3250,3250,3250,3250,300
|
|
20231116,124100,642440950,3250,3250,3250,3250,20
|
|
20231116,124000,642375950,3250,3250,3250,3245,78
|
|
20231116,123900,642122455,3250,3250,3250,3250,260
|
|
20231116,123800,641277455,3250,3245,3250,3245,1007
|
|
20231116,123700,638004865,3245,3250,3250,3245,2
|
|
20231116,123600,637998370,3245,3250,3250,3245,3281
|
|
20231116,123500,627337250,3250,3250,3255,3250,1292
|
|
20231116,123400,623138245,3250,3255,3255,3250,2165
|
|
20231116,123300,616091175,3255,3260,3260,3255,69
|
|
20231116,123200,615866425,3260,3260,3260,3260,0
|
|
20231116,123100,615866425,3260,3260,3260,3260,100
|
|
20231116,123000,615540425,3260,3260,3260,3260,1
|
|
20231116,122900,615537165,3260,3260,3260,3260,202
|
|
20231116,122800,614878645,3260,3260,3260,3260,22
|
|
20231116,122700,614806925,3260,3255,3260,3255,502
|
|
20231116,122600,613172905,3260,3260,3260,3260,100
|
|
20231116,122500,612846905,3260,3260,3260,3260,22
|
|
20231116,122400,612775185,3255,3255,3255,3255,500
|
|
20231116,122300,611147685,3260,3260,3260,3260,0
|
|
20231116,122200,611147685,3260,3260,3260,3260,1562
|
|
20231116,122100,606055565,3260,3260,3260,3260,115
|
|
20231116,122000,605680665,3260,3260,3260,3260,36
|
|
20231116,121900,605563305,3260,3260,3260,3260,299
|
|
20231116,121800,604588565,3260,3260,3260,3260,50
|
|
20231116,121700,604425565,3260,3260,3260,3260,500
|
|
20231116,121600,602795565,3265,3260,3265,3260,164
|
|
20231116,121500,602260160,3260,3260,3260,3260,217
|
|
20231116,121400,601552740,3260,3260,3260,3260,1501
|
|
20231116,121300,596659480,3260,3260,3260,3260,186
|
|
20231116,121200,596053120,3265,3265,3265,3265,338
|
|
20231116,121100,594949550,3270,3270,3270,3270,30
|
|
20231116,121000,594851450,3270,3270,3270,3270,0
|
|
20231116,120900,594851450,3270,3270,3270,3270,21
|
|
20231116,120800,594782780,3265,3265,3265,3265,50
|
|
20231116,120700,594619530,3270,3270,3270,3270,0
|
|
20231116,120600,594619530,3270,3270,3270,3270,17
|
|
20231116,120500,594563940,3265,3265,3265,3265,1
|
|
20231116,120400,594560675,3270,3270,3270,3270,350
|
|
20231116,120300,593416175,3270,3270,3270,3270,0
|
|
20231116,120200,593416175,3270,3270,3270,3270,1
|
|
20231116,120100,593412905,3265,3265,3265,3265,102
|
|
20231116,120000,593079875,3270,3270,3270,3270,7
|
|
20231116,115900,593056985,3270,3265,3270,3265,150
|
|
20231116,115800,592567190,3265,3265,3265,3265,126
|
|
20231116,115700,592155800,3265,3265,3265,3265,1579
|
|
20231116,115600,587000365,3270,3270,3270,3270,4
|
|
20231116,115500,586987285,3265,3265,3265,3265,0
|
|
20231116,115400,586987285,3265,3265,3265,3265,0
|
|
20231116,115300,586987285,3265,3265,3265,3265,65
|
|
20231116,115200,586775060,3265,3265,3265,3265,0
|
|
20231116,115100,586775060,3265,3265,3265,3265,0
|
|
20231116,115000,586775060,3265,3265,3265,3265,38
|
|
20231116,114900,586650990,3265,3265,3265,3265,1
|
|
20231116,114800,586647725,3265,3265,3265,3265,0
|
|
20231116,114700,586647725,3265,3265,3265,3265,120
|
|
20231116,114600,586255925,3270,3270,3270,3270,0
|
|
20231116,114500,586255925,3270,3260,3270,3260,600
|
|
20231116,114400,584298925,3270,3265,3270,3265,1189
|
|
20231116,114300,580413410,3260,3265,3265,3260,1001
|
|
20231116,114200,577145150,3265,3260,3265,3260,379
|
|
20231116,114100,575909535,3260,3260,3260,3260,174
|
|
20231116,114000,575342295,3260,3260,3260,3260,1754
|
|
20231116,113900,569624255,3255,3250,3255,3250,1161
|
|
20231116,113800,565845300,3255,3255,3255,3255,52
|
|
20231116,113700,565676040,3250,3255,3255,3250,365
|
|
20231116,113600,564488715,3255,3255,3255,3255,64
|
|
20231116,113500,564280395,3255,3255,3255,3255,762
|
|
20231116,113400,561800085,3255,3255,3255,3250,1491
|
|
20231116,113300,556947040,3255,3255,3260,3255,3350
|
|
20231116,113200,546042490,3255,3260,3260,3255,201
|
|
20231116,113100,545388230,3260,3265,3265,3260,3155
|
|
20231116,113000,535102515,3265,3265,3265,3265,706
|
|
20231116,112900,532797425,3270,3270,3270,3270,7
|
|
20231116,112800,532774535,3270,3270,3270,3270,0
|
|
20231116,112700,532774535,3270,3270,3270,3270,0
|
|
20231116,112600,532774535,3270,3270,3270,3270,1
|
|
20231116,112500,532771265,3265,3270,3270,3265,68
|
|
20231116,112400,532549240,3270,3270,3270,3270,392
|
|
20231116,112300,531267400,3270,3270,3270,3265,650
|
|
20231116,112200,529144400,3270,3270,3270,3270,30
|
|
20231116,112100,529046300,3270,3265,3270,3265,810
|
|
20231116,112000,526401640,3265,3265,3265,3265,10
|
|
20231116,111900,526368990,3270,3270,3270,3265,518
|
|
20231116,111800,524677630,3275,3275,3275,3275,200
|
|
20231116,111700,524022630,3275,3275,3275,3275,2
|
|
20231116,111600,524016080,3270,3270,3270,3270,1084
|
|
20231116,111500,520471400,3270,3270,3270,3270,0
|
|
20231116,111400,520471400,3270,3270,3270,3270,125
|
|
20231116,111300,520062650,3260,3260,3260,3260,251
|
|
20231116,111200,519244390,3260,3260,3260,3260,83
|
|
20231116,111100,518973810,3260,3260,3260,3260,15
|
|
20231116,111000,518924910,3270,3260,3270,3260,221
|
|
20231116,110900,518204430,3260,3260,3260,3260,0
|
|
20231116,110800,518204430,3260,3265,3265,3260,1153
|
|
20231116,110700,514443960,3265,3265,3265,3265,0
|
|
20231116,110600,514443960,3265,3260,3265,3260,549
|
|
20231116,110500,512653275,3260,3260,3260,3260,130
|
|
20231116,110400,512229475,3265,3265,3265,3260,929
|
|
20231116,110300,509199310,3265,3270,3275,3265,1176
|
|
20231116,110200,505356665,3270,3270,3270,3270,187
|
|
20231116,110100,504745175,3270,3265,3270,3265,17
|
|
20231116,110000,504689660,3270,3270,3270,3270,202
|
|
20231116,105900,504029120,3270,3265,3270,3260,801
|
|
20231116,105800,501417645,3275,3275,3275,3275,0
|
|
20231116,105700,501417645,3275,3275,3275,3275,2
|
|
20231116,105600,501411095,3260,3270,3270,3260,6190
|
|
20231116,105500,481206590,3275,3275,3275,3275,199
|
|
20231116,105400,480554865,3275,3270,3275,3270,1249
|
|
20231116,105300,476466625,3275,3280,3280,3275,1626
|
|
20231116,105200,471141225,3285,3285,3285,3285,2123
|
|
20231116,105100,464167170,3280,3285,3285,3280,3200
|
|
20231116,105000,453668830,3285,3285,3285,3285,600
|
|
20231116,104900,451697830,3290,3290,3290,3285,992
|
|
20231116,104800,448434525,3275,3295,3295,3275,5682
|
|
20231116,104700,429777860,3295,3295,3295,3295,1346
|
|
20231116,104600,425342790,3295,3300,3300,3290,1075
|
|
20231116,104500,421799270,3295,3290,3295,3290,5207
|
|
20231116,104400,404642295,3290,3290,3295,3290,212
|
|
20231116,104300,403944425,3290,3285,3290,3285,2641
|
|
20231116,104200,395259985,3280,3275,3280,3275,461
|
|
20231116,104100,393748660,3280,3280,3280,3280,4066
|
|
20231116,104000,380412180,3280,3285,3285,3280,105
|
|
20231116,103900,380067260,3285,3285,3290,3285,640
|
|
20231116,103800,377964025,3290,3290,3295,3290,2274
|
|
20231116,103700,370481215,3290,3290,3295,3290,1072
|
|
20231116,103600,366954320,3290,3285,3290,3280,1226
|
|
20231116,103500,362926900,3285,3285,3285,3280,758
|
|
20231116,103400,360437155,3280,3280,3285,3280,989
|
|
20231116,103300,357188340,3285,3285,3290,3280,545
|
|
20231116,103200,355397760,3285,3285,3290,3285,442
|
|
20231116,103100,353945780,3280,3275,3280,3275,4321
|
|
20231116,103000,339773900,3275,3275,3280,3275,257
|
|
20231116,102900,338932220,3275,3280,3280,3275,107
|
|
20231116,102800,338581270,3280,3280,3280,3280,602
|
|
20231116,102700,336606710,3280,3290,3290,3280,6896
|
|
20231116,102600,313981625,3290,3290,3295,3290,2201
|
|
20231116,102500,306740325,3290,3285,3300,3285,2200
|
|
20231116,102400,299491955,3285,3295,3300,3285,3420
|
|
20231116,102300,288230915,3295,3285,3295,3285,10206
|
|
20231116,102200,254650665,3285,3285,3290,3285,2126
|
|
20231116,102100,247659590,3280,3285,3285,3280,1149
|
|
20231116,102000,243890190,3280,3285,3290,3280,441
|
|
20231116,101900,242441415,3285,3285,3285,3270,11712
|
|
20231116,101800,204094555,3285,3280,3285,3280,1117
|
|
20231116,101700,200430030,3280,3270,3280,3270,2156
|
|
20231116,101600,193370780,3270,3280,3280,3270,688
|
|
20231116,101500,191114430,3280,3285,3295,3280,3116
|
|
20231116,101400,180876075,3285,3275,3290,3270,3131
|
|
20231116,101300,170593720,3275,3270,3280,3265,2107
|
|
20231116,101200,163693870,3270,3255,3270,3255,8065
|
|
20231116,101100,137368450,3255,3245,3260,3245,910
|
|
20231116,101000,134408925,3245,3265,3265,3245,9166
|
|
20231116,100900,104570580,3265,3260,3265,3260,2959
|
|
20231116,100800,94917310,3260,3260,3260,3255,2730
|
|
20231116,100700,86020010,3260,3250,3260,3245,2778
|
|
20231116,100600,76982725,3255,3245,3255,3245,3531
|
|
20231116,100500,65504370,3250,3250,3250,3240,6620
|
|
20231116,100400,44015720,3250,3240,3255,3230,6006
|
|
20231116,100300,24506955,3245,3220,3245,3220,2017
|
|
20231116,100200,17978560,3235,3225,3235,3220,1442
|
|
20231116,100100,13322535,3220,3235,3235,3220,618
|
|
20231116,100000,11326275,3235,3225,3235,3220,3502
|