566 lines
27 KiB
CSV
566 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,192300,787024430,5340,5340,5340,5340,7028
|
|
20231116,192200,787024430,5340,5340,5340,5340,0
|
|
20231116,192100,787024430,5340,5340,5340,5340,0
|
|
20231116,192000,787024430,5340,5340,5340,5340,0
|
|
20231116,191900,787024430,5340,5340,5340,5340,0
|
|
20231116,191800,787024430,5340,5340,5340,5340,0
|
|
20231116,191700,787024430,5340,5340,5340,5340,0
|
|
20231116,191600,787024430,5340,5340,5340,5340,0
|
|
20231116,191500,787024430,5340,5340,5340,5340,0
|
|
20231116,191400,787024430,5340,5340,5340,5340,0
|
|
20231116,191300,787024430,5340,5340,5340,5340,0
|
|
20231116,191200,787024430,5340,5340,5340,5340,0
|
|
20231116,191100,787024430,5340,5340,5340,5340,0
|
|
20231116,191000,787024430,5340,5340,5340,5340,0
|
|
20231116,190900,787024430,5340,5340,5340,5340,0
|
|
20231116,190800,787024430,5340,5340,5340,5340,0
|
|
20231116,190700,787024430,5340,5340,5340,5340,0
|
|
20231116,190600,787024430,5340,5340,5340,5340,0
|
|
20231116,190500,787024430,5340,5340,5340,5340,0
|
|
20231116,190400,787024430,5340,5340,5340,5340,0
|
|
20231116,190300,787024430,5340,5340,5340,5340,0
|
|
20231116,190200,787024430,5340,5340,5340,5340,0
|
|
20231116,190100,787024430,5340,5340,5340,5340,0
|
|
20231116,190000,787024430,5340,5340,5340,5340,0
|
|
20231116,185900,787024430,5340,5340,5340,5340,0
|
|
20231116,185800,787024430,5340,5340,5340,5340,0
|
|
20231116,185700,787024430,5340,5340,5340,5340,0
|
|
20231116,185600,787024430,5340,5340,5340,5340,0
|
|
20231116,185500,787024430,5340,5340,5340,5340,0
|
|
20231116,185400,787024430,5340,5340,5340,5340,0
|
|
20231116,185300,787024430,5340,5340,5340,5340,7028
|
|
20231116,185200,787024430,5340,5340,5340,5340,0
|
|
20231116,185100,787024430,5340,5340,5340,5340,0
|
|
20231116,185000,787024430,5340,5340,5340,5340,0
|
|
20231116,184900,787024430,5340,5340,5340,5340,0
|
|
20231116,184800,787024430,5340,5340,5340,5340,0
|
|
20231116,184700,787024430,5340,5340,5340,5340,0
|
|
20231116,184600,787024430,5340,5340,5340,5340,0
|
|
20231116,184500,787024430,5340,5340,5340,5340,0
|
|
20231116,184400,787024430,5340,5340,5340,5340,0
|
|
20231116,184300,787024430,5340,5340,5340,5340,0
|
|
20231116,184200,787024430,5340,5340,5340,5340,0
|
|
20231116,184100,787024430,5340,5340,5340,5340,0
|
|
20231116,184000,787024430,5340,5340,5340,5340,0
|
|
20231116,183900,787024430,5340,5340,5340,5340,0
|
|
20231116,183800,787024430,5340,5340,5340,5340,0
|
|
20231116,183700,787024430,5340,5340,5340,5340,0
|
|
20231116,183600,787024430,5340,5340,5340,5340,0
|
|
20231116,183500,787024430,5340,5340,5340,5340,0
|
|
20231116,183400,787024430,5340,5340,5340,5340,0
|
|
20231116,183300,787024430,5340,5340,5340,5340,0
|
|
20231116,183200,787024430,5340,5340,5340,5340,0
|
|
20231116,183100,787024430,5340,5340,5340,5340,0
|
|
20231116,183000,787024430,5340,5340,5340,5340,0
|
|
20231116,182900,787024430,5340,5340,5340,5340,0
|
|
20231116,182800,787024430,5340,5340,5340,5340,0
|
|
20231116,182700,787024430,5340,5340,5340,5340,0
|
|
20231116,182600,787024430,5340,5340,5340,5340,0
|
|
20231116,182500,787024430,5340,5340,5340,5340,0
|
|
20231116,182400,787024430,5340,5340,5340,5340,0
|
|
20231116,182300,787024430,5340,5340,5340,5340,7028
|
|
20231116,182200,787024430,5340,5340,5340,5340,0
|
|
20231116,182100,787024430,5340,5340,5340,5340,0
|
|
20231116,182000,787024430,5340,5340,5340,5340,0
|
|
20231116,181900,787024430,5340,5340,5340,5340,0
|
|
20231116,181800,787024430,5340,5340,5340,5340,0
|
|
20231116,181700,787024430,5340,5340,5340,5340,0
|
|
20231116,181600,787024430,5340,5340,5340,5340,0
|
|
20231116,181500,787024430,5340,5340,5340,5340,0
|
|
20231116,181400,787024430,5340,5340,5340,5340,0
|
|
20231116,181300,787024430,5340,5340,5340,5340,0
|
|
20231116,181200,787024430,5340,5340,5340,5340,0
|
|
20231116,181100,787024430,5340,5340,5340,5340,0
|
|
20231116,181000,787024430,5340,5340,5340,5340,0
|
|
20231116,180900,787024430,5340,5340,5340,5340,0
|
|
20231116,180800,787024430,5340,5340,5340,5340,0
|
|
20231116,180700,787024430,5340,5340,5340,5340,0
|
|
20231116,180600,787024430,5340,5340,5340,5340,0
|
|
20231116,180500,787024430,5340,5340,5340,5340,0
|
|
20231116,180400,787024430,5340,5340,5340,5340,0
|
|
20231116,180300,787024430,5340,5340,5340,5340,0
|
|
20231116,180200,787024430,5340,5340,5340,5340,0
|
|
20231116,180100,787024430,5340,5340,5340,5340,0
|
|
20231116,180000,787024430,5340,5340,5340,5340,0
|
|
20231116,175900,787024430,5340,5340,5340,5340,0
|
|
20231116,175800,787024430,5340,5340,5340,5340,0
|
|
20231116,175700,787024430,5340,5340,5340,5340,0
|
|
20231116,175600,787024430,5340,5340,5340,5340,0
|
|
20231116,175500,787024430,5340,5340,5340,5340,0
|
|
20231116,175400,787024430,5340,5340,5340,5340,0
|
|
20231116,175300,787024430,5340,5340,5340,5340,7028
|
|
20231116,175200,787024430,5340,5340,5340,5340,0
|
|
20231116,175100,787024430,5340,5340,5340,5340,0
|
|
20231116,175000,787024430,5340,5340,5340,5340,0
|
|
20231116,174900,787024430,5340,5340,5340,5340,0
|
|
20231116,174800,787024430,5340,5340,5340,5340,0
|
|
20231116,174700,787024430,5340,5340,5340,5340,0
|
|
20231116,174600,787024430,5340,5340,5340,5340,0
|
|
20231116,174500,787024430,5340,5340,5340,5340,0
|
|
20231116,174400,787024430,5340,5340,5340,5340,0
|
|
20231116,174300,787024430,5340,5340,5340,5340,0
|
|
20231116,174200,787024430,5340,5340,5340,5340,0
|
|
20231116,174100,787024430,5340,5340,5340,5340,0
|
|
20231116,174000,787024430,5340,5340,5340,5340,0
|
|
20231116,173900,787024430,5340,5340,5340,5340,0
|
|
20231116,173800,787024430,5340,5340,5340,5340,0
|
|
20231116,173700,787024430,5340,5340,5340,5340,0
|
|
20231116,173600,787024430,5340,5340,5340,5340,0
|
|
20231116,173500,787024430,5340,5340,5340,5340,0
|
|
20231116,173400,787024430,5340,5340,5340,5340,0
|
|
20231116,173300,787024430,5340,5340,5340,5340,0
|
|
20231116,173200,787024430,5340,5340,5340,5340,0
|
|
20231116,173100,787024430,5340,5340,5340,5340,0
|
|
20231116,173000,787024430,5340,5340,5340,5340,0
|
|
20231116,172900,787024430,5340,5340,5340,5340,0
|
|
20231116,172800,787024430,5340,5340,5340,5340,0
|
|
20231116,172700,787024430,5340,5340,5340,5340,0
|
|
20231116,172600,787024430,5340,5340,5340,5340,0
|
|
20231116,172500,787024430,5340,5340,5340,5340,0
|
|
20231116,172400,787024430,5340,5340,5340,5340,0
|
|
20231116,172300,787024430,5340,5340,5340,5340,7028
|
|
20231116,172200,787024430,5340,5340,5340,5340,0
|
|
20231116,172100,787024430,5340,5340,5340,5340,0
|
|
20231116,172000,787024430,5340,5340,5340,5340,0
|
|
20231116,171900,787024430,5340,5340,5340,5340,0
|
|
20231116,171800,787024430,5340,5340,5340,5340,0
|
|
20231116,171700,787024430,5340,5340,5340,5340,0
|
|
20231116,171600,787024430,5340,5340,5340,5340,0
|
|
20231116,171500,787024430,5340,5340,5340,5340,0
|
|
20231116,171400,787024430,5340,5340,5340,5340,0
|
|
20231116,171300,787024430,5340,5340,5340,5340,0
|
|
20231116,171200,787024430,5340,5340,5340,5340,0
|
|
20231116,171100,787024430,5340,5340,5340,5340,0
|
|
20231116,171000,787024430,5340,5340,5340,5340,0
|
|
20231116,170900,787024430,5340,5340,5340,5340,0
|
|
20231116,170800,787024430,5340,5340,5340,5340,0
|
|
20231116,170700,787024430,5340,5340,5340,5340,0
|
|
20231116,170600,787024430,5340,5340,5340,5340,0
|
|
20231116,170500,787024430,5340,5340,5340,5340,0
|
|
20231116,170400,787024430,5340,5340,5340,5340,0
|
|
20231116,170300,787024430,5340,5340,5340,5340,0
|
|
20231116,170200,787024430,5340,5340,5340,5340,0
|
|
20231116,170100,787024430,5340,5340,5340,5340,0
|
|
20231116,170000,787024430,5340,5340,5340,5340,0
|
|
20231116,165900,787024430,5340,5340,5340,5340,0
|
|
20231116,165800,787024430,5340,5340,5340,5340,0
|
|
20231116,165700,787024430,5340,5340,5340,5340,0
|
|
20231116,165600,787024430,5340,5340,5340,5340,0
|
|
20231116,165500,787024430,5340,5340,5340,5340,0
|
|
20231116,165400,787024430,5340,5340,5340,5340,0
|
|
20231116,165300,787024430,5340,5340,5340,5340,7028
|
|
20231116,165200,787024430,5340,5340,5340,5340,0
|
|
20231116,165100,787024430,5340,5340,5340,5340,0
|
|
20231116,165000,787024430,5340,5340,5340,5340,0
|
|
20231116,164900,787024430,5340,5340,5340,5340,0
|
|
20231116,164800,787024430,5340,5340,5340,5340,0
|
|
20231116,164700,787024430,5340,5340,5340,5340,0
|
|
20231116,164600,787024430,5340,5340,5340,5340,0
|
|
20231116,164500,787024430,5340,5340,5340,5340,0
|
|
20231116,164400,787024430,5340,5340,5340,5340,0
|
|
20231116,164300,787024430,5340,5340,5340,5340,0
|
|
20231116,164200,787024430,5340,5340,5340,5340,0
|
|
20231116,164100,787024430,5340,5340,5340,5340,0
|
|
20231116,164000,787024430,5340,5340,5340,5340,0
|
|
20231116,163900,787024430,5340,5340,5340,5340,0
|
|
20231116,163800,787024430,5340,5340,5340,5340,0
|
|
20231116,163700,787024430,5340,5340,5340,5340,0
|
|
20231116,163600,787024430,5340,5340,5340,5340,0
|
|
20231116,163500,787024430,5340,5340,5340,5340,0
|
|
20231116,163400,787024430,5340,5340,5340,5340,0
|
|
20231116,163300,787024430,5340,5340,5340,5340,0
|
|
20231116,163200,787024430,5340,5340,5340,5340,0
|
|
20231116,163100,787024430,5340,5340,5340,5340,0
|
|
20231116,163000,787024430,5340,5340,5340,5340,7028
|
|
20231116,162900,749494910,5370,5370,5370,5370,0
|
|
20231116,162800,749494910,5370,5370,5370,5370,0
|
|
20231116,162700,749494910,5370,5370,5370,5370,0
|
|
20231116,162600,749494910,5370,5370,5370,5370,0
|
|
20231116,162500,749494910,5370,5370,5370,5370,0
|
|
20231116,162400,749494910,5370,5370,5370,5370,0
|
|
20231116,162300,749494910,5370,5370,5370,5370,0
|
|
20231116,162200,749494910,5370,5370,5370,5370,0
|
|
20231116,162100,749494910,5370,5370,5370,5370,0
|
|
20231116,162000,749494910,5370,5370,5370,5370,0
|
|
20231116,161900,749494910,5370,5350,5370,5350,562
|
|
20231116,161800,746484250,5370,5370,5370,5370,0
|
|
20231116,161700,746484250,5370,5370,5370,5370,93
|
|
20231116,161600,745984840,5370,5370,5370,5370,3
|
|
20231116,161500,745968730,5350,5350,5350,5350,690
|
|
20231116,161400,742277230,5360,5360,5360,5360,514
|
|
20231116,161300,739522190,5360,5360,5360,5360,2
|
|
20231116,161200,739511470,5370,5370,5370,5370,118
|
|
20231116,161100,738877810,5370,5360,5370,5360,525
|
|
20231116,161000,736063510,5370,5370,5370,5370,8
|
|
20231116,160900,736020550,5370,5370,5370,5370,12
|
|
20231116,160800,735956110,5370,5370,5370,5370,1709
|
|
20231116,160700,726778780,5370,5370,5370,5370,1152
|
|
20231116,160600,720592540,5370,5360,5370,5360,221
|
|
20231116,160500,719407130,5360,5360,5360,5360,154
|
|
20231116,160400,718581690,5360,5360,5360,5360,5
|
|
20231116,160300,718554890,5360,5360,5360,5360,5
|
|
20231116,160200,718528090,5350,5350,5350,5350,0
|
|
20231116,160100,718528090,5350,5350,5350,5350,10
|
|
20231116,160000,718474590,5350,5350,5350,5350,0
|
|
20231116,155900,718474590,5350,5350,5350,5350,7
|
|
20231116,155800,718437140,5350,5360,5360,5350,672
|
|
20231116,155700,714841890,5350,5350,5350,5350,50
|
|
20231116,155600,714574390,5370,5360,5370,5360,950
|
|
20231116,155500,709473910,5350,5350,5350,5350,0
|
|
20231116,155400,709473910,5350,5350,5350,5350,0
|
|
20231116,155300,709473910,5350,5350,5350,5350,0
|
|
20231116,155200,709473910,5350,5350,5350,5350,308
|
|
20231116,155100,707826110,5350,5350,5350,5350,0
|
|
20231116,155000,707826110,5350,5350,5350,5350,100
|
|
20231116,154900,707291110,5340,5340,5340,5340,0
|
|
20231116,154800,707291110,5340,5340,5340,5340,0
|
|
20231116,154700,707291110,5340,5350,5350,5340,377
|
|
20231116,154600,705277880,5340,5340,5340,5340,0
|
|
20231116,154500,705277880,5340,5340,5340,5340,0
|
|
20231116,154400,705277880,5340,5340,5340,5340,0
|
|
20231116,154300,705277880,5340,5340,5340,5340,30
|
|
20231116,154200,705117680,5340,5340,5340,5340,1
|
|
20231116,154100,705112340,5350,5350,5350,5350,0
|
|
20231116,154000,705112340,5350,5350,5350,5350,0
|
|
20231116,153900,705112340,5350,5360,5360,5350,240
|
|
20231116,153800,703826410,5360,5360,5360,5360,0
|
|
20231116,153700,703826410,5360,5370,5370,5360,7
|
|
20231116,153600,703788870,5370,5370,5370,5370,0
|
|
20231116,153500,703788870,5370,5370,5370,5370,0
|
|
20231116,153400,703788870,5370,5370,5370,5370,0
|
|
20231116,153300,703788870,5370,5370,5370,5370,1
|
|
20231116,153200,703783500,5350,5350,5350,5350,7
|
|
20231116,153100,703746050,5350,5350,5350,5350,0
|
|
20231116,153000,703746050,5350,5350,5350,5350,50
|
|
20231116,152900,703478550,5350,5370,5370,5350,101
|
|
20231116,152800,702936200,5370,5370,5370,5370,0
|
|
20231116,152700,702936200,5370,5350,5370,5350,3100
|
|
20231116,152600,686294040,5350,5350,5350,5350,166
|
|
20231116,152500,685405940,5360,5360,5360,5360,0
|
|
20231116,152400,685405940,5360,5360,5360,5360,116
|
|
20231116,152300,684784180,5360,5360,5360,5360,124
|
|
20231116,152200,684119540,5360,5360,5360,5360,0
|
|
20231116,152100,684119540,5360,5360,5360,5360,0
|
|
20231116,152000,684119540,5360,5360,5360,5360,0
|
|
20231116,151900,684119540,5360,5360,5360,5360,238
|
|
20231116,151800,682843860,5350,5370,5370,5350,60
|
|
20231116,151700,682522300,5370,5370,5370,5370,1
|
|
20231116,151600,682516930,5370,5370,5370,5370,51
|
|
20231116,151500,682243060,5360,5360,5360,5360,20
|
|
20231116,151400,682135860,5360,5370,5370,5360,32
|
|
20231116,151300,681964320,5350,5350,5360,5350,338
|
|
20231116,151200,680152850,5360,5360,5360,5360,103
|
|
20231116,151100,679600770,5350,5350,5350,5350,457
|
|
20231116,151000,677155820,5360,5360,5370,5360,744
|
|
20231116,150900,673167970,5360,5360,5360,5360,598
|
|
20231116,150800,669962690,5360,5360,5360,5360,344
|
|
20231116,150700,668118850,5360,5360,5360,5360,125
|
|
20231116,150600,667448850,5360,5370,5370,5360,300
|
|
20231116,150500,665839850,5360,5360,5360,5360,1
|
|
20231116,150400,665834490,5360,5360,5360,5360,256
|
|
20231116,150300,664462330,5370,5370,5370,5370,1002
|
|
20231116,150200,659081590,5370,5380,5380,5370,539
|
|
20231116,150100,656187070,5380,5380,5380,5380,0
|
|
20231116,150000,656187070,5380,5380,5380,5380,931
|
|
20231116,145900,651178290,5380,5380,5380,5380,482
|
|
20231116,145800,648585130,5380,5380,5380,5380,200
|
|
20231116,145700,647509130,5390,5380,5390,5380,451
|
|
20231116,145600,645081350,5390,5390,5400,5390,6131
|
|
20231116,145500,611980290,5390,5390,5390,5390,0
|
|
20231116,145400,611980290,5390,5390,5390,5390,20
|
|
20231116,145300,611872490,5390,5390,5390,5390,180
|
|
20231116,145200,610902290,5400,5380,5400,5380,1752
|
|
20231116,145100,601457220,5370,5370,5380,5370,1205
|
|
20231116,145000,594974370,5370,5370,5370,5370,150
|
|
20231116,144900,594168870,5370,5370,5370,5370,28
|
|
20231116,144800,594018510,5370,5370,5370,5370,137
|
|
20231116,144700,593282820,5360,5360,5360,5360,0
|
|
20231116,144600,593282820,5360,5360,5360,5360,0
|
|
20231116,144500,593282820,5360,5360,5360,5360,0
|
|
20231116,144400,593282820,5360,5360,5360,5360,0
|
|
20231116,144300,593282820,5360,5370,5370,5360,800
|
|
20231116,144200,588994360,5380,5380,5380,5380,4
|
|
20231116,144100,588972840,5380,5380,5380,5380,90
|
|
20231116,144000,588488640,5370,5360,5370,5360,282
|
|
20231116,143900,586975360,5360,5370,5370,5360,25
|
|
20231116,143800,586841170,5370,5360,5370,5360,609
|
|
20231116,143700,583571340,5360,5360,5360,5360,520
|
|
20231116,143600,580784140,5370,5370,5370,5370,0
|
|
20231116,143500,580784140,5370,5360,5370,5360,537
|
|
20231116,143400,577900820,5360,5370,5370,5360,801
|
|
20231116,143300,573605390,5370,5380,5380,5370,106
|
|
20231116,143200,573035670,5380,5380,5380,5380,0
|
|
20231116,143100,573035670,5380,5380,5380,5380,21
|
|
20231116,143000,572922690,5370,5380,5380,5370,2
|
|
20231116,142900,572911940,5370,5380,5380,5370,121
|
|
20231116,142800,572261160,5370,5370,5380,5370,285
|
|
20231116,142700,570730700,5370,5370,5370,5370,50
|
|
20231116,142600,570462200,5380,5370,5380,5370,2
|
|
20231116,142500,570451450,5370,5370,5370,5370,72
|
|
20231116,142400,570064810,5380,5380,5380,5380,4
|
|
20231116,142300,570043290,5370,5380,5380,5370,196
|
|
20231116,142200,568990760,5370,5370,5380,5370,421
|
|
20231116,142100,566729890,5380,5370,5380,5370,97
|
|
20231116,142000,566208990,5370,5380,5380,5370,6
|
|
20231116,141900,566176760,5380,5380,5380,5380,1
|
|
20231116,141800,566171380,5380,5380,5380,5380,200
|
|
20231116,141700,565095380,5380,5360,5380,5360,46
|
|
20231116,141600,564848800,5380,5380,5380,5380,0
|
|
20231116,141500,564848800,5380,5380,5380,5380,2
|
|
20231116,141400,564838040,5360,5370,5370,5360,570
|
|
20231116,141300,561778810,5380,5380,5380,5380,35
|
|
20231116,141200,561590510,5380,5380,5380,5380,100
|
|
20231116,141100,561052510,5380,5380,5380,5380,360
|
|
20231116,141000,559115710,5390,5390,5390,5390,1
|
|
20231116,140900,559110320,5390,5390,5390,5390,1
|
|
20231116,140800,559104930,5380,5380,5380,5380,35
|
|
20231116,140700,558916630,5380,5380,5380,5380,0
|
|
20231116,140600,558916630,5380,5380,5380,5380,100
|
|
20231116,140500,558378630,5390,5390,5390,5380,519
|
|
20231116,140400,555581340,5390,5380,5390,5380,50
|
|
20231116,140300,555312280,5380,5380,5380,5380,312
|
|
20231116,140200,553633720,5390,5390,5390,5380,56
|
|
20231116,140100,553332330,5380,5370,5380,5370,1222
|
|
20231116,140000,546759970,5370,5380,5380,5370,11
|
|
20231116,135900,546700890,5380,5380,5380,5380,562
|
|
20231116,135800,543677330,5390,5390,5390,5390,3
|
|
20231116,135700,543661160,5390,5390,5390,5390,0
|
|
20231116,135600,543661160,5390,5380,5390,5380,223
|
|
20231116,135500,542461340,5390,5390,5390,5390,1
|
|
20231116,135400,542455950,5380,5390,5390,5380,201
|
|
20231116,135300,541372570,5390,5390,5390,5390,86
|
|
20231116,135200,540909030,5400,5390,5400,5390,265
|
|
20231116,135100,539480670,5390,5390,5410,5390,4958
|
|
20231116,135000,512706160,5390,5370,5390,5370,2765
|
|
20231116,134900,497815380,5350,5350,5350,5350,0
|
|
20231116,134800,497815380,5350,5360,5400,5350,10501
|
|
20231116,134700,441266040,5360,5360,5360,5360,357
|
|
20231116,134600,439352520,5360,5370,5370,5360,204
|
|
20231116,134500,438259040,5370,5360,5370,5350,196
|
|
20231116,134400,437210240,5370,5360,5370,5360,601
|
|
20231116,134300,433988870,5360,5370,5370,5360,301
|
|
20231116,134200,432375500,5360,5370,5370,5360,315
|
|
20231116,134100,430684080,5380,5360,5380,5360,15683
|
|
20231116,134000,346500710,5350,5340,5350,5340,1043
|
|
20231116,133900,340921900,5340,5340,5340,5340,300
|
|
20231116,133800,339319900,5350,5350,5350,5350,0
|
|
20231116,133700,339319900,5350,5350,5350,5350,1
|
|
20231116,133600,339314550,5340,5340,5340,5340,0
|
|
20231116,133500,339314550,5340,5340,5340,5340,0
|
|
20231116,133400,339314550,5340,5340,5340,5340,0
|
|
20231116,133300,339314550,5340,5340,5340,5340,0
|
|
20231116,133200,339314550,5340,5340,5340,5340,0
|
|
20231116,133100,339314550,5340,5340,5340,5340,0
|
|
20231116,133000,339314550,5340,5340,5340,5340,5
|
|
20231116,132900,339287850,5340,5340,5340,5340,189
|
|
20231116,132800,338278590,5340,5340,5340,5340,0
|
|
20231116,132700,338278590,5340,5340,5340,5340,0
|
|
20231116,132600,338278590,5340,5340,5340,5340,25
|
|
20231116,132500,338145090,5350,5340,5350,5340,768
|
|
20231116,132400,334040460,5340,5340,5340,5340,100
|
|
20231116,132300,333506460,5340,5340,5340,5340,0
|
|
20231116,132200,333506460,5340,5340,5340,5340,415
|
|
20231116,132100,331290360,5340,5340,5340,5340,492
|
|
20231116,132000,328663080,5330,5330,5330,5330,590
|
|
20231116,131900,325518380,5340,5340,5340,5340,246
|
|
20231116,131800,324204740,5340,5340,5340,5340,1
|
|
20231116,131700,324199400,5330,5330,5330,5330,0
|
|
20231116,131600,324199400,5330,5330,5330,5330,0
|
|
20231116,131500,324199400,5330,5330,5330,5330,0
|
|
20231116,131400,324199400,5330,5340,5340,5330,2847
|
|
20231116,131300,309016420,5350,5350,5350,5350,159
|
|
20231116,131200,308165770,5350,5360,5360,5350,545
|
|
20231116,131100,305248720,5340,5350,5350,5340,200
|
|
20231116,131000,304180280,5340,5340,5340,5340,0
|
|
20231116,130900,304180280,5340,5340,5340,5340,1
|
|
20231116,130800,304174940,5350,5350,5350,5350,0
|
|
20231116,130700,304174940,5350,5330,5360,5330,8294
|
|
20231116,130600,259757390,5350,5350,5350,5350,0
|
|
20231116,130500,259757390,5350,5350,5350,5350,0
|
|
20231116,130400,259757390,5350,5350,5350,5350,0
|
|
20231116,130300,259757390,5350,5350,5350,5350,0
|
|
20231116,130200,259757390,5350,5350,5350,5350,0
|
|
20231116,130100,259757390,5350,5340,5350,5340,36
|
|
20231116,130000,259564830,5330,5330,5330,5330,0
|
|
20231116,125900,259564830,5330,5330,5330,5330,0
|
|
20231116,125800,259564830,5330,5330,5330,5330,19
|
|
20231116,125700,259463560,5340,5340,5340,5340,1425
|
|
20231116,125600,251854060,5330,5330,5330,5330,100
|
|
20231116,125500,251321060,5340,5340,5340,5340,7
|
|
20231116,125400,251283680,5340,5340,5340,5340,0
|
|
20231116,125300,251283680,5340,5340,5340,5340,0
|
|
20231116,125200,251283680,5340,5340,5340,5340,0
|
|
20231116,125100,251283680,5340,5340,5340,5340,269
|
|
20231116,125000,249847220,5350,5350,5350,5350,1
|
|
20231116,124900,249841870,5340,5340,5340,5340,0
|
|
20231116,124800,249841870,5340,5340,5340,5340,347
|
|
20231116,124700,247988890,5340,5330,5340,5330,1570
|
|
20231116,124600,239614300,5330,5330,5330,5330,3340
|
|
20231116,124500,221812100,5350,5350,5350,5350,0
|
|
20231116,124400,221812100,5350,5350,5350,5350,0
|
|
20231116,124300,221812100,5350,5350,5350,5350,1
|
|
20231116,124200,221806750,5330,5330,5330,5330,100
|
|
20231116,124100,221273750,5350,5350,5350,5350,1
|
|
20231116,124000,221268400,5350,5350,5350,5350,22
|
|
20231116,123900,221150700,5350,5350,5350,5350,0
|
|
20231116,123800,221150700,5350,5350,5350,5350,0
|
|
20231116,123700,221150700,5350,5350,5350,5350,0
|
|
20231116,123600,221150700,5350,5350,5350,5350,5
|
|
20231116,123500,221123950,5350,5350,5350,5350,0
|
|
20231116,123400,221123950,5350,5350,5350,5350,0
|
|
20231116,123300,221123950,5350,5350,5350,5350,2
|
|
20231116,123200,221113250,5350,5320,5350,5320,11
|
|
20231116,123100,221054700,5320,5340,5340,5320,1995
|
|
20231116,123000,210424980,5350,5350,5350,5350,0
|
|
20231116,122900,210424980,5350,5350,5350,5350,1
|
|
20231116,122800,210419630,5340,5340,5340,5340,56
|
|
20231116,122700,210120590,5350,5350,5350,5350,0
|
|
20231116,122600,210120590,5350,5350,5350,5350,1
|
|
20231116,122500,210115240,5350,5340,5350,5340,360
|
|
20231116,122400,208190240,5340,5340,5340,5340,250
|
|
20231116,122300,206855240,5340,5340,5340,5340,1
|
|
20231116,122200,206849900,5330,5330,5330,5330,0
|
|
20231116,122100,206849900,5330,5330,5330,5330,2
|
|
20231116,122000,206839240,5330,5330,5330,5330,0
|
|
20231116,121900,206839240,5330,5330,5330,5330,100
|
|
20231116,121800,206306240,5330,5330,5330,5330,100
|
|
20231116,121700,205773240,5350,5340,5350,5340,129
|
|
20231116,121600,205084280,5350,5350,5350,5350,1
|
|
20231116,121500,205078930,5350,5350,5350,5350,0
|
|
20231116,121400,205078930,5350,5350,5350,5350,0
|
|
20231116,121300,205078930,5350,5350,5350,5350,18
|
|
20231116,121200,204982630,5340,5350,5350,5340,641
|
|
20231116,121100,201559270,5350,5350,5350,5350,0
|
|
20231116,121000,201559270,5350,5350,5350,5350,0
|
|
20231116,120900,201559270,5350,5350,5350,5350,122
|
|
20231116,120800,200906570,5350,5350,5350,5350,160
|
|
20231116,120700,200050570,5350,5350,5350,5350,57
|
|
20231116,120600,199745620,5350,5350,5350,5350,0
|
|
20231116,120500,199745620,5350,5350,5360,5350,256
|
|
20231116,120400,198376010,5350,5350,5350,5350,1522
|
|
20231116,120300,190233310,5340,5340,5340,5340,12
|
|
20231116,120200,190169230,5340,5340,5340,5340,150
|
|
20231116,120100,189368230,5350,5340,5350,5340,354
|
|
20231116,120000,187477300,5340,5350,5350,5340,428
|
|
20231116,115900,185191670,5350,5350,5350,5350,5
|
|
20231116,115800,185164920,5350,5350,5350,5350,1
|
|
20231116,115700,185159570,5340,5340,5340,5340,6
|
|
20231116,115600,185127530,5340,5340,5340,5340,1
|
|
20231116,115500,185122190,5350,5350,5350,5350,0
|
|
20231116,115400,185122190,5350,5350,5350,5350,151
|
|
20231116,115300,184314340,5350,5350,5350,5350,200
|
|
20231116,115200,183244340,5350,5360,5360,5350,101
|
|
20231116,115100,182703980,5350,5350,5350,5350,20
|
|
20231116,115000,182596980,5350,5350,5350,5350,1
|
|
20231116,114900,182591630,5350,5350,5350,5350,10
|
|
20231116,114800,182538130,5350,5360,5360,5350,97
|
|
20231116,114700,182018370,5360,5360,5360,5360,5
|
|
20231116,114600,181991570,5360,5360,5360,5360,5
|
|
20231116,114500,181964770,5360,5360,5360,5350,31
|
|
20231116,114400,181798810,5350,5350,5350,5350,200
|
|
20231116,114300,180728810,5350,5360,5360,5350,798
|
|
20231116,114200,176458410,5360,5360,5360,5360,10
|
|
20231116,114100,176404810,5350,5350,5350,5350,11
|
|
20231116,114000,176345960,5350,5350,5350,5350,3
|
|
20231116,113900,176329910,5350,5350,5350,5350,195
|
|
20231116,113800,175286660,5350,5350,5350,5350,100
|
|
20231116,113700,174751660,5350,5350,5350,5350,885
|
|
20231116,113600,170016910,5350,5350,5350,5350,37
|
|
20231116,113500,169818960,5350,5350,5360,5350,805
|
|
20231116,113400,165511750,5350,5350,5350,5350,1184
|
|
20231116,113300,159177350,5350,5350,5350,5350,3
|
|
20231116,113200,159161300,5350,5350,5350,5350,1
|
|
20231116,113100,159155950,5320,5350,5350,5320,1701
|
|
20231116,113000,150098290,5330,5330,5330,5330,155
|
|
20231116,112900,149272140,5330,5330,5330,5330,0
|
|
20231116,112800,149272140,5330,5330,5330,5330,10
|
|
20231116,112700,149218840,5330,5330,5330,5330,70
|
|
20231116,112600,148845740,5340,5340,5340,5340,60
|
|
20231116,112500,148525340,5360,5350,5360,5350,461
|
|
20231116,112400,146058890,5350,5330,5350,5320,1939
|
|
20231116,112300,135686550,5340,5340,5340,5340,120
|
|
20231116,112200,135045750,5340,5340,5340,5340,0
|
|
20231116,112100,135045750,5340,5330,5340,5330,365
|
|
20231116,112000,133097300,5330,5330,5330,5330,55
|
|
20231116,111900,132804150,5330,5330,5330,5330,0
|
|
20231116,111800,132804150,5330,5330,5330,5330,0
|
|
20231116,111700,132804150,5330,5330,5330,5330,0
|
|
20231116,111600,132804150,5330,5330,5330,5330,0
|
|
20231116,111500,132804150,5330,5330,5330,5330,501
|
|
20231116,111400,130133820,5340,5340,5340,5340,300
|
|
20231116,111300,128531820,5340,5340,5340,5340,0
|
|
20231116,111200,128531820,5340,5340,5340,5340,56
|
|
20231116,111100,128232780,5350,5340,5350,5340,533
|
|
20231116,111000,125381250,5340,5330,5340,5330,1742
|
|
20231116,110900,116096290,5320,5320,5320,5320,45
|
|
20231116,110800,115856890,5320,5320,5320,5320,0
|
|
20231116,110700,115856890,5320,5320,5320,5320,21
|
|
20231116,110600,115745170,5320,5310,5320,5310,102
|
|
20231116,110500,115202550,5320,5320,5320,5320,40
|
|
20231116,110400,114989750,5320,5320,5320,5320,0
|
|
20231116,110300,114989750,5320,5320,5320,5320,56
|
|
20231116,110200,114691830,5320,5320,5320,5320,0
|
|
20231116,110100,114691830,5320,5320,5320,5320,0
|
|
20231116,110000,114691830,5320,5320,5320,5320,0
|
|
20231116,105900,114691830,5320,5320,5320,5320,0
|
|
20231116,105800,114691830,5320,5330,5330,5320,171
|
|
20231116,105700,113781930,5330,5320,5330,5320,2
|
|
20231116,105600,113771280,5310,5310,5310,5310,22
|
|
20231116,105500,113654460,5310,5310,5310,5310,0
|
|
20231116,105400,113654460,5310,5310,5310,5310,118
|
|
20231116,105300,113027880,5310,5310,5310,5310,0
|
|
20231116,105200,113027880,5310,5310,5320,5310,1823
|
|
20231116,105100,103339550,5310,5300,5310,5300,75
|
|
20231116,105000,102941310,5300,5300,5300,5300,1
|
|
20231116,104900,102936010,5300,5300,5300,5300,210
|
|
20231116,104800,101823010,5300,5300,5300,5300,100
|
|
20231116,104700,101293010,5310,5310,5310,5310,5
|
|
20231116,104600,101266460,5320,5320,5320,5320,0
|
|
20231116,104500,101266460,5320,5320,5320,5320,0
|
|
20231116,104400,101266460,5320,5300,5320,5290,19
|
|
20231116,104300,101165910,5320,5320,5320,5320,0
|
|
20231116,104200,101165910,5320,5320,5320,5320,1
|
|
20231116,104100,101160590,5320,5320,5320,5320,1
|
|
20231116,104000,101155270,5290,5290,5290,5290,0
|
|
20231116,103900,101155270,5290,5290,5290,5290,90
|
|
20231116,103800,100679170,5290,5290,5290,5290,6
|
|
20231116,103700,100647430,5320,5320,5320,5320,1
|
|
20231116,103600,100642110,5290,5310,5310,5290,2316
|
|
20231116,103500,88367380,5330,5330,5330,5330,1
|
|
20231116,103400,88362050,5310,5310,5310,5310,0
|
|
20231116,103300,88362050,5310,5330,5330,5310,3
|
|
20231116,103200,88346080,5310,5330,5330,5310,9
|
|
20231116,103100,88298210,5330,5330,5330,5330,1
|
|
20231116,103000,88292880,5310,5310,5310,5310,0
|
|
20231116,102900,88292880,5310,5320,5340,5310,1527
|
|
20231116,102800,80173910,5320,5320,5320,5320,36
|
|
20231116,102700,79982390,5340,5330,5340,5330,7
|
|
20231116,102600,79945060,5320,5320,5320,5320,31
|
|
20231116,102500,79780140,5320,5300,5320,5300,291
|
|
20231116,102400,78235150,5300,5300,5300,5300,54
|
|
20231116,102300,77948950,5300,5300,5300,5300,1020
|
|
20231116,102200,72542950,5310,5310,5310,5310,69
|
|
20231116,102100,72176560,5310,5320,5320,5310,977
|
|
20231116,102000,66980040,5340,5340,5340,5340,200
|
|
20231116,101900,65912040,5340,5350,5350,5320,33
|
|
20231116,101800,65735860,5340,5330,5340,5330,2142
|
|
20231116,101700,54305920,5330,5320,5330,5320,270
|
|
20231116,101600,52869080,5320,5320,5320,5320,764
|
|
20231116,101500,48804600,5320,5320,5320,5320,97
|
|
20231116,101400,48288560,5320,5310,5320,5310,437
|
|
20231116,101300,45967940,5310,5300,5310,5300,1123
|
|
20231116,101200,40016030,5300,5290,5300,5290,467
|
|
20231116,101100,37542930,5310,5310,5310,5310,0
|
|
20231116,101000,37542930,5310,5310,5310,5290,1652
|
|
20231116,100900,28802890,5300,5300,5300,5300,200
|
|
20231116,100800,27742890,5310,5300,5310,5300,2
|
|
20231116,100700,27732280,5290,5290,5290,5290,169
|
|
20231116,100600,26838270,5310,5310,5310,5310,1
|
|
20231116,100500,26832960,5290,5300,5300,5290,567
|
|
20231116,100400,23830960,5300,5290,5300,5280,145
|
|
20231116,100300,23064300,5280,5280,5280,5280,152
|
|
20231116,100200,22261740,5280,5280,5320,5280,309
|
|
20231116,100100,20630180,5280,5290,5290,5280,556
|
|
20231116,100000,17694460,5290,5310,5320,5290,3337
|