571 lines
27 KiB
CSV
571 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,192800,1034307485,3145,3145,3145,3145,12658
|
|
20231116,192700,1034307485,3145,3145,3145,3145,0
|
|
20231116,192600,1034307485,3145,3145,3145,3145,0
|
|
20231116,192500,1034307485,3145,3145,3145,3145,0
|
|
20231116,192400,1034307485,3145,3145,3145,3145,0
|
|
20231116,192300,1034307485,3145,3145,3145,3145,0
|
|
20231116,192200,1034307485,3145,3145,3145,3145,0
|
|
20231116,192100,1034307485,3145,3145,3145,3145,0
|
|
20231116,192000,1034307485,3145,3145,3145,3145,0
|
|
20231116,191900,1034307485,3145,3145,3145,3145,0
|
|
20231116,191800,1034307485,3145,3145,3145,3145,0
|
|
20231116,191700,1034307485,3145,3145,3145,3145,0
|
|
20231116,191600,1034307485,3145,3145,3145,3145,0
|
|
20231116,191500,1034307485,3145,3145,3145,3145,0
|
|
20231116,191400,1034307485,3145,3145,3145,3145,0
|
|
20231116,191300,1034307485,3145,3145,3145,3145,0
|
|
20231116,191200,1034307485,3145,3145,3145,3145,0
|
|
20231116,191100,1034307485,3145,3145,3145,3145,0
|
|
20231116,191000,1034307485,3145,3145,3145,3145,0
|
|
20231116,190900,1034307485,3145,3145,3145,3145,0
|
|
20231116,190800,1034307485,3145,3145,3145,3145,0
|
|
20231116,190700,1034307485,3145,3145,3145,3145,0
|
|
20231116,190600,1034307485,3145,3145,3145,3145,0
|
|
20231116,190500,1034307485,3145,3145,3145,3145,0
|
|
20231116,190400,1034307485,3145,3145,3145,3145,0
|
|
20231116,190300,1034307485,3145,3145,3145,3145,0
|
|
20231116,190200,1034307485,3145,3145,3145,3145,0
|
|
20231116,190100,1034307485,3145,3145,3145,3145,0
|
|
20231116,190000,1034307485,3145,3145,3145,3145,0
|
|
20231116,185900,1034307485,3145,3145,3145,3145,0
|
|
20231116,185800,1034307485,3145,3145,3145,3145,12658
|
|
20231116,185700,1034307485,3145,3145,3145,3145,0
|
|
20231116,185600,1034307485,3145,3145,3145,3145,0
|
|
20231116,185500,1034307485,3145,3145,3145,3145,0
|
|
20231116,185400,1034307485,3145,3145,3145,3145,0
|
|
20231116,185300,1034307485,3145,3145,3145,3145,0
|
|
20231116,185200,1034307485,3145,3145,3145,3145,0
|
|
20231116,185100,1034307485,3145,3145,3145,3145,0
|
|
20231116,185000,1034307485,3145,3145,3145,3145,0
|
|
20231116,184900,1034307485,3145,3145,3145,3145,0
|
|
20231116,184800,1034307485,3145,3145,3145,3145,0
|
|
20231116,184700,1034307485,3145,3145,3145,3145,0
|
|
20231116,184600,1034307485,3145,3145,3145,3145,0
|
|
20231116,184500,1034307485,3145,3145,3145,3145,0
|
|
20231116,184400,1034307485,3145,3145,3145,3145,0
|
|
20231116,184300,1034307485,3145,3145,3145,3145,0
|
|
20231116,184200,1034307485,3145,3145,3145,3145,0
|
|
20231116,184100,1034307485,3145,3145,3145,3145,0
|
|
20231116,184000,1034307485,3145,3145,3145,3145,0
|
|
20231116,183900,1034307485,3145,3145,3145,3145,0
|
|
20231116,183800,1034307485,3145,3145,3145,3145,0
|
|
20231116,183700,1034307485,3145,3145,3145,3145,0
|
|
20231116,183600,1034307485,3145,3145,3145,3145,0
|
|
20231116,183500,1034307485,3145,3145,3145,3145,0
|
|
20231116,183400,1034307485,3145,3145,3145,3145,0
|
|
20231116,183300,1034307485,3145,3145,3145,3145,0
|
|
20231116,183200,1034307485,3145,3145,3145,3145,0
|
|
20231116,183100,1034307485,3145,3145,3145,3145,0
|
|
20231116,183000,1034307485,3145,3145,3145,3145,0
|
|
20231116,182900,1034307485,3145,3145,3145,3145,0
|
|
20231116,182800,1034307485,3145,3145,3145,3145,12658
|
|
20231116,182700,1034307485,3145,3145,3145,3145,0
|
|
20231116,182600,1034307485,3145,3145,3145,3145,0
|
|
20231116,182500,1034307485,3145,3145,3145,3145,0
|
|
20231116,182400,1034307485,3145,3145,3145,3145,0
|
|
20231116,182300,1034307485,3145,3145,3145,3145,0
|
|
20231116,182200,1034307485,3145,3145,3145,3145,0
|
|
20231116,182100,1034307485,3145,3145,3145,3145,0
|
|
20231116,182000,1034307485,3145,3145,3145,3145,0
|
|
20231116,181900,1034307485,3145,3145,3145,3145,0
|
|
20231116,181800,1034307485,3145,3145,3145,3145,0
|
|
20231116,181700,1034307485,3145,3145,3145,3145,0
|
|
20231116,181600,1034307485,3145,3145,3145,3145,0
|
|
20231116,181500,1034307485,3145,3145,3145,3145,0
|
|
20231116,181400,1034307485,3145,3145,3145,3145,0
|
|
20231116,181300,1034307485,3145,3145,3145,3145,0
|
|
20231116,181200,1034307485,3145,3145,3145,3145,0
|
|
20231116,181100,1034307485,3145,3145,3145,3145,0
|
|
20231116,181000,1034307485,3145,3145,3145,3145,0
|
|
20231116,180900,1034307485,3145,3145,3145,3145,0
|
|
20231116,180800,1034307485,3145,3145,3145,3145,0
|
|
20231116,180700,1034307485,3145,3145,3145,3145,0
|
|
20231116,180600,1034307485,3145,3145,3145,3145,0
|
|
20231116,180500,1034307485,3145,3145,3145,3145,0
|
|
20231116,180400,1034307485,3145,3145,3145,3145,0
|
|
20231116,180300,1034307485,3145,3145,3145,3145,0
|
|
20231116,180200,1034307485,3145,3145,3145,3145,0
|
|
20231116,180100,1034307485,3145,3145,3145,3145,0
|
|
20231116,180000,1034307485,3145,3145,3145,3145,0
|
|
20231116,175900,1034307485,3145,3145,3145,3145,0
|
|
20231116,175800,1034307485,3145,3145,3145,3145,12658
|
|
20231116,175700,1034307485,3145,3145,3145,3145,0
|
|
20231116,175600,1034307485,3145,3145,3145,3145,0
|
|
20231116,175500,1034307485,3145,3145,3145,3145,0
|
|
20231116,175400,1034307485,3145,3145,3145,3145,0
|
|
20231116,175300,1034307485,3145,3145,3145,3145,0
|
|
20231116,175200,1034307485,3145,3145,3145,3145,0
|
|
20231116,175100,1034307485,3145,3145,3145,3145,0
|
|
20231116,175000,1034307485,3145,3145,3145,3145,0
|
|
20231116,174900,1034307485,3145,3145,3145,3145,0
|
|
20231116,174800,1034307485,3145,3145,3145,3145,0
|
|
20231116,174700,1034307485,3145,3145,3145,3145,0
|
|
20231116,174600,1034307485,3145,3145,3145,3145,0
|
|
20231116,174500,1034307485,3145,3145,3145,3145,0
|
|
20231116,174400,1034307485,3145,3145,3145,3145,0
|
|
20231116,174300,1034307485,3145,3145,3145,3145,0
|
|
20231116,174200,1034307485,3145,3145,3145,3145,0
|
|
20231116,174100,1034307485,3145,3145,3145,3145,0
|
|
20231116,174000,1034307485,3145,3145,3145,3145,0
|
|
20231116,173900,1034307485,3145,3145,3145,3145,0
|
|
20231116,173800,1034307485,3145,3145,3145,3145,0
|
|
20231116,173700,1034307485,3145,3145,3145,3145,0
|
|
20231116,173600,1034307485,3145,3145,3145,3145,0
|
|
20231116,173500,1034307485,3145,3145,3145,3145,0
|
|
20231116,173400,1034307485,3145,3145,3145,3145,0
|
|
20231116,173300,1034307485,3145,3145,3145,3145,0
|
|
20231116,173200,1034307485,3145,3145,3145,3145,0
|
|
20231116,173100,1034307485,3145,3145,3145,3145,0
|
|
20231116,173000,1034307485,3145,3145,3145,3145,0
|
|
20231116,172900,1034307485,3145,3145,3145,3145,0
|
|
20231116,172800,1034307485,3145,3145,3145,3145,12658
|
|
20231116,172700,1034307485,3145,3145,3145,3145,0
|
|
20231116,172600,1034307485,3145,3145,3145,3145,0
|
|
20231116,172500,1034307485,3145,3145,3145,3145,0
|
|
20231116,172400,1034307485,3145,3145,3145,3145,0
|
|
20231116,172300,1034307485,3145,3145,3145,3145,0
|
|
20231116,172200,1034307485,3145,3145,3145,3145,0
|
|
20231116,172100,1034307485,3145,3145,3145,3145,0
|
|
20231116,172000,1034307485,3145,3145,3145,3145,0
|
|
20231116,171900,1034307485,3145,3145,3145,3145,0
|
|
20231116,171800,1034307485,3145,3145,3145,3145,0
|
|
20231116,171700,1034307485,3145,3145,3145,3145,0
|
|
20231116,171600,1034307485,3145,3145,3145,3145,0
|
|
20231116,171500,1034307485,3145,3145,3145,3145,0
|
|
20231116,171400,1034307485,3145,3145,3145,3145,0
|
|
20231116,171300,1034307485,3145,3145,3145,3145,0
|
|
20231116,171200,1034307485,3145,3145,3145,3145,0
|
|
20231116,171100,1034307485,3145,3145,3145,3145,0
|
|
20231116,171000,1034307485,3145,3145,3145,3145,0
|
|
20231116,170900,1034307485,3145,3145,3145,3145,0
|
|
20231116,170800,1034307485,3145,3145,3145,3145,0
|
|
20231116,170700,1034307485,3145,3145,3145,3145,0
|
|
20231116,170600,1034307485,3145,3145,3145,3145,0
|
|
20231116,170500,1034307485,3145,3145,3145,3145,0
|
|
20231116,170400,1034307485,3145,3145,3145,3145,0
|
|
20231116,170300,1034307485,3145,3145,3145,3145,0
|
|
20231116,170200,1034307485,3145,3145,3145,3145,0
|
|
20231116,170100,1034307485,3145,3145,3145,3145,0
|
|
20231116,170000,1034307485,3145,3145,3145,3145,0
|
|
20231116,165900,1034307485,3145,3145,3145,3145,0
|
|
20231116,165800,1034307485,3145,3145,3145,3145,12658
|
|
20231116,165700,1034307485,3145,3145,3145,3145,0
|
|
20231116,165600,1034307485,3145,3145,3145,3145,0
|
|
20231116,165500,1034307485,3145,3145,3145,3145,0
|
|
20231116,165400,1034307485,3145,3145,3145,3145,0
|
|
20231116,165300,1034307485,3145,3145,3145,3145,0
|
|
20231116,165200,1034307485,3145,3145,3145,3145,0
|
|
20231116,165100,1034307485,3145,3145,3145,3145,0
|
|
20231116,165000,1034307485,3145,3145,3145,3145,0
|
|
20231116,164900,1034307485,3145,3145,3145,3145,0
|
|
20231116,164800,1034307485,3145,3145,3145,3145,0
|
|
20231116,164700,1034307485,3145,3145,3145,3145,0
|
|
20231116,164600,1034307485,3145,3145,3145,3145,0
|
|
20231116,164500,1034307485,3145,3145,3145,3145,0
|
|
20231116,164400,1034307485,3145,3145,3145,3145,0
|
|
20231116,164300,1034307485,3145,3145,3145,3145,0
|
|
20231116,164200,1034307485,3145,3145,3145,3145,0
|
|
20231116,164100,1034307485,3145,3145,3145,3145,0
|
|
20231116,164000,1034307485,3145,3145,3145,3145,0
|
|
20231116,163900,1034307485,3145,3145,3145,3145,0
|
|
20231116,163800,1034307485,3145,3145,3145,3145,0
|
|
20231116,163700,1034307485,3145,3145,3145,3145,0
|
|
20231116,163600,1034307485,3145,3145,3145,3145,0
|
|
20231116,163500,1034307485,3145,3145,3145,3145,0
|
|
20231116,163400,1034307485,3145,3145,3145,3145,0
|
|
20231116,163300,1034307485,3145,3145,3145,3145,0
|
|
20231116,163200,1034307485,3145,3145,3145,3145,0
|
|
20231116,163100,1034307485,3145,3145,3145,3145,0
|
|
20231116,163000,1034307485,3145,3145,3145,3145,12658
|
|
20231116,162900,994498075,3145,3145,3145,3145,0
|
|
20231116,162800,994498075,3145,3145,3145,3145,0
|
|
20231116,162700,994498075,3145,3145,3145,3145,0
|
|
20231116,162600,994498075,3145,3145,3145,3145,0
|
|
20231116,162500,994498075,3145,3145,3145,3145,0
|
|
20231116,162400,994498075,3145,3145,3145,3145,0
|
|
20231116,162300,994498075,3145,3145,3145,3145,0
|
|
20231116,162200,994498075,3145,3145,3145,3145,0
|
|
20231116,162100,994498075,3145,3145,3145,3145,0
|
|
20231116,162000,994498075,3145,3145,3145,3145,0
|
|
20231116,161900,994498075,3145,3120,3145,3120,5922
|
|
20231116,161800,975933690,3120,3120,3125,3120,2997
|
|
20231116,161700,966582125,3125,3120,3125,3120,4492
|
|
20231116,161600,952550340,3115,3120,3125,3115,4083
|
|
20231116,161500,939811320,3120,3130,3130,3115,8766
|
|
20231116,161400,912460315,3130,3160,3160,3120,17104
|
|
20231116,161300,858929320,3160,3120,3200,3120,82859
|
|
20231116,161200,598005265,3120,3115,3125,3110,14378
|
|
20231116,161100,553153505,3105,3120,3120,3105,2338
|
|
20231116,161000,545881285,3115,3120,3125,3085,10649
|
|
20231116,160900,512774110,3120,3120,3120,3115,22539
|
|
20231116,160800,442453430,3120,3095,3120,3095,14609
|
|
20231116,160700,396947930,3110,3100,3110,3100,1357
|
|
20231116,160600,392733780,3090,3090,3090,3090,0
|
|
20231116,160500,392733780,3090,3090,3090,3090,1
|
|
20231116,160400,392730690,3100,3100,3100,3100,0
|
|
20231116,160300,392730690,3100,3100,3100,3100,0
|
|
20231116,160200,392730690,3100,3100,3100,3100,100
|
|
20231116,160100,392420690,3100,3100,3100,3100,0
|
|
20231116,160000,392420690,3100,3100,3100,3100,0
|
|
20231116,155900,392420690,3100,3090,3100,3090,2
|
|
20231116,155800,392414500,3085,3085,3085,3085,10
|
|
20231116,155700,392383650,3095,3095,3095,3095,1
|
|
20231116,155600,392380555,3090,3090,3090,3090,134
|
|
20231116,155500,391966495,3090,3090,3090,3090,0
|
|
20231116,155400,391966495,3090,3095,3095,3090,176
|
|
20231116,155300,391422190,3095,3095,3095,3095,713
|
|
20231116,155200,389215455,3100,3100,3100,3100,0
|
|
20231116,155100,389215455,3100,3100,3100,3100,0
|
|
20231116,155000,389215455,3100,3100,3100,3100,0
|
|
20231116,154900,389215455,3100,3100,3100,3100,30
|
|
20231116,154800,389122455,3100,3100,3100,3100,0
|
|
20231116,154700,389122455,3100,3100,3100,3100,130
|
|
20231116,154600,388719455,3100,3100,3100,3100,0
|
|
20231116,154500,388719455,3100,3100,3100,3100,1
|
|
20231116,154400,388716355,3085,3085,3085,3085,0
|
|
20231116,154300,388716355,3085,3085,3085,3085,0
|
|
20231116,154200,388716355,3085,3085,3085,3085,0
|
|
20231116,154100,388716355,3085,3085,3085,3085,0
|
|
20231116,154000,388716355,3085,3085,3085,3085,0
|
|
20231116,153900,388716355,3085,3085,3085,3085,185
|
|
20231116,153800,388145630,3100,3100,3100,3100,11
|
|
20231116,153700,388111530,3085,3085,3085,3085,1
|
|
20231116,153600,388108445,3085,3085,3085,3085,0
|
|
20231116,153500,388108445,3085,3085,3085,3085,10
|
|
20231116,153400,388077595,3100,3100,3100,3100,11
|
|
20231116,153300,388043495,3090,3090,3090,3090,535
|
|
20231116,153200,386390345,3100,3100,3100,3100,20
|
|
20231116,153100,386328345,3100,3100,3100,3100,10
|
|
20231116,153000,386297345,3100,3100,3100,3100,1
|
|
20231116,152900,386294245,3090,3090,3090,3090,0
|
|
20231116,152800,386294245,3090,3090,3090,3090,0
|
|
20231116,152700,386294245,3090,3090,3090,3090,0
|
|
20231116,152600,386294245,3090,3090,3090,3090,1
|
|
20231116,152500,386291155,3090,3100,3100,3090,244
|
|
20231116,152400,385535875,3100,3100,3100,3100,102
|
|
20231116,152300,385219675,3100,3090,3100,3090,17
|
|
20231116,152200,385166995,3100,3100,3100,3100,200
|
|
20231116,152100,384546995,3090,3090,3090,3090,0
|
|
20231116,152000,384546995,3090,3090,3090,3090,0
|
|
20231116,151900,384546995,3090,3090,3090,3090,1
|
|
20231116,151800,384543905,3100,3100,3100,3100,55
|
|
20231116,151700,384373405,3090,3090,3090,3090,0
|
|
20231116,151600,384373405,3090,3090,3090,3090,330
|
|
20231116,151500,383353705,3090,3090,3090,3090,10
|
|
20231116,151400,383322805,3095,3100,3100,3095,1560
|
|
20231116,151300,378494355,3105,3105,3105,3105,1
|
|
20231116,151200,378491250,3095,3105,3105,3095,11
|
|
20231116,151100,378457195,3095,3095,3095,3095,80
|
|
20231116,151000,378209595,3100,3100,3100,3100,822
|
|
20231116,150900,375661395,3100,3100,3100,3100,1
|
|
20231116,150800,375658295,3095,3100,3100,3095,79
|
|
20231116,150700,375413530,3100,3100,3100,3100,1
|
|
20231116,150600,375410430,3100,3100,3100,3100,5
|
|
20231116,150500,375394930,3100,3100,3100,3100,6
|
|
20231116,150400,375376330,3100,3095,3100,3095,19
|
|
20231116,150300,375317520,3095,3100,3100,3095,27
|
|
20231116,150200,375233925,3095,3095,3095,3095,204
|
|
20231116,150100,374602545,3095,3100,3100,3095,79
|
|
20231116,150000,374357810,3105,3105,3105,3105,0
|
|
20231116,145900,374357810,3105,3105,3105,3105,100
|
|
20231116,145800,374047310,3105,3105,3105,3105,1
|
|
20231116,145700,374044205,3100,3105,3105,3095,720
|
|
20231116,145600,371808775,3105,3095,3105,3095,1544
|
|
20231116,145500,367020075,3095,3095,3095,3095,0
|
|
20231116,145400,367020075,3095,3095,3095,3095,11
|
|
20231116,145300,366986030,3105,3100,3105,3095,392
|
|
20231116,145200,365771155,3095,3095,3095,3095,0
|
|
20231116,145100,365771155,3095,3095,3105,3095,22
|
|
20231116,145000,365703045,3105,3095,3105,3095,170
|
|
20231116,144900,365176885,3100,3100,3105,3100,490
|
|
20231116,144800,363657880,3105,3100,3105,3100,52
|
|
20231116,144700,363496665,3100,3100,3100,3100,865
|
|
20231116,144600,360815165,3105,3100,3105,3100,106
|
|
20231116,144500,360486535,3105,3105,3105,3105,0
|
|
20231116,144400,360486535,3105,3105,3105,3105,2
|
|
20231116,144300,360480325,3095,3105,3105,3095,30
|
|
20231116,144200,360387275,3105,3100,3105,3100,381
|
|
20231116,144100,359206165,3100,3100,3100,3100,26
|
|
20231116,144000,359125565,3105,3100,3105,3095,172
|
|
20231116,143900,358593095,3100,3100,3100,3100,300
|
|
20231116,143800,357663095,3105,3100,3105,3095,1340
|
|
20231116,143700,353509140,3100,3100,3100,3100,3
|
|
20231116,143600,353499840,3095,3095,3095,3095,0
|
|
20231116,143500,353499840,3095,3095,3095,3095,0
|
|
20231116,143400,353499840,3095,3100,3100,3095,378
|
|
20231116,143300,352328150,3100,3100,3105,3100,1322
|
|
20231116,143200,348224950,3105,3105,3105,3095,313
|
|
20231116,143100,347253195,3105,3095,3105,3095,202
|
|
20231116,143000,346627985,3100,3090,3100,3090,1389
|
|
20231116,142900,342328965,3090,3090,3090,3090,369
|
|
20231116,142800,341188755,3095,3090,3095,3090,16
|
|
20231116,142700,341139260,3095,3090,3095,3090,148
|
|
20231116,142600,340681725,3090,3090,3090,3090,0
|
|
20231116,142500,340681725,3090,3090,3090,3090,0
|
|
20231116,142400,340681725,3090,3090,3090,3090,0
|
|
20231116,142300,340681725,3090,3090,3090,3090,0
|
|
20231116,142200,340681725,3090,3090,3090,3090,0
|
|
20231116,142100,340681725,3090,3090,3090,3090,451
|
|
20231116,142000,339288135,3085,3085,3085,3085,170
|
|
20231116,141900,338763685,3085,3085,3085,3085,15
|
|
20231116,141800,338717410,3085,3085,3085,3085,0
|
|
20231116,141700,338717410,3085,3085,3085,3080,3322
|
|
20231116,141600,328478830,3085,3085,3085,3085,109
|
|
20231116,141500,328142565,3085,3085,3085,3085,0
|
|
20231116,141400,328142565,3085,3100,3100,3085,11
|
|
20231116,141300,328108615,3085,3085,3100,3085,29
|
|
20231116,141200,328019060,3100,3085,3100,3085,11
|
|
20231116,141100,327985110,3095,3095,3095,3095,3
|
|
20231116,141000,327975825,3085,3085,3085,3085,170
|
|
20231116,140900,327451375,3085,3085,3085,3085,0
|
|
20231116,140800,327451375,3085,3085,3085,3085,0
|
|
20231116,140700,327451375,3085,3085,3085,3085,14
|
|
20231116,140600,327408185,3085,3085,3085,3085,0
|
|
20231116,140500,327408185,3085,3085,3085,3085,2
|
|
20231116,140400,327402015,3085,3090,3090,3085,3731
|
|
20231116,140300,315891660,3090,3090,3090,3090,58
|
|
20231116,140200,315712440,3085,3090,3090,3085,1334
|
|
20231116,140100,311594025,3090,3090,3090,3090,5
|
|
20231116,140000,311578575,3085,3085,3085,3085,0
|
|
20231116,135900,311578575,3085,3085,3085,3085,0
|
|
20231116,135800,311578575,3085,3085,3085,3085,0
|
|
20231116,135700,311578575,3085,3085,3085,3085,0
|
|
20231116,135600,311578575,3085,3085,3110,3085,2148
|
|
20231116,135500,304903080,3090,3090,3090,3090,2000
|
|
20231116,135400,298723080,3090,3090,3090,3090,0
|
|
20231116,135300,298723080,3090,3090,3090,3090,1
|
|
20231116,135200,298719990,3090,3090,3090,3090,1
|
|
20231116,135100,298716900,3100,3090,3100,3090,3
|
|
20231116,135000,298707620,3090,3090,3090,3090,0
|
|
20231116,134900,298707620,3090,3095,3095,3090,1363
|
|
20231116,134800,294492985,3110,3110,3110,3110,0
|
|
20231116,134700,294492985,3110,3100,3110,3100,3000
|
|
20231116,134600,285175210,3095,3095,3095,3095,28
|
|
20231116,134500,285088550,3095,3095,3095,3095,2005
|
|
20231116,134400,278883075,3090,3090,3090,3090,0
|
|
20231116,134300,278883075,3090,3090,3090,3090,0
|
|
20231116,134200,278883075,3090,3090,3090,3090,11
|
|
20231116,134100,278849085,3095,3095,3095,3095,0
|
|
20231116,134000,278849085,3095,3095,3095,3095,2279
|
|
20231116,133900,271795580,3095,3095,3095,3095,0
|
|
20231116,133800,271795580,3095,3095,3095,3095,677
|
|
20231116,133700,269700265,3100,3100,3100,3100,4
|
|
20231116,133600,269687865,3100,3100,3100,3100,0
|
|
20231116,133500,269687865,3100,3100,3100,3100,93
|
|
20231116,133400,269399565,3100,3100,3100,3100,316
|
|
20231116,133300,268419965,3100,3100,3100,3100,1
|
|
20231116,133200,268416865,3095,3095,3095,3095,0
|
|
20231116,133100,268416865,3095,3095,3095,3095,3
|
|
20231116,133000,268407580,3100,3100,3100,3100,700
|
|
20231116,132900,266237580,3095,3095,3095,3095,0
|
|
20231116,132800,266237580,3095,3095,3095,3095,33
|
|
20231116,132700,266135445,3100,3100,3100,3100,2
|
|
20231116,132600,266129245,3095,3095,3095,3095,0
|
|
20231116,132500,266129245,3095,3095,3095,3095,0
|
|
20231116,132400,266129245,3095,3095,3095,3095,0
|
|
20231116,132300,266129245,3095,3095,3095,3095,0
|
|
20231116,132200,266129245,3095,3095,3095,3095,0
|
|
20231116,132100,266129245,3095,3095,3095,3095,7
|
|
20231116,132000,266107580,3095,3095,3095,3095,0
|
|
20231116,131900,266107580,3095,3095,3095,3095,0
|
|
20231116,131800,266107580,3095,3095,3095,3095,1
|
|
20231116,131700,266104485,3095,3095,3095,3095,0
|
|
20231116,131600,266104485,3095,3100,3100,3095,300
|
|
20231116,131500,265175980,3095,3095,3095,3095,11
|
|
20231116,131400,265141935,3100,3100,3100,3100,0
|
|
20231116,131300,265141935,3100,3100,3100,3100,1
|
|
20231116,131200,265138835,3095,3095,3095,3095,482
|
|
20231116,131100,263647045,3095,3095,3095,3095,3
|
|
20231116,131000,263637760,3095,3095,3095,3095,163
|
|
20231116,130900,263133275,3100,3100,3100,3100,122
|
|
20231116,130800,262755075,3100,3100,3100,3100,0
|
|
20231116,130700,262755075,3100,3100,3100,3100,1
|
|
20231116,130600,262751975,3090,3090,3090,3090,199
|
|
20231116,130500,262137065,3100,3100,3100,3100,0
|
|
20231116,130400,262137065,3100,3100,3100,3100,0
|
|
20231116,130300,262137065,3100,3100,3100,3100,100
|
|
20231116,130200,261827065,3100,3100,3100,3100,0
|
|
20231116,130100,261827065,3100,3100,3100,3100,76
|
|
20231116,130000,261591465,3090,3090,3090,3090,0
|
|
20231116,125900,261591465,3090,3090,3090,3090,0
|
|
20231116,125800,261591465,3090,3090,3090,3090,0
|
|
20231116,125700,261591465,3090,3090,3090,3090,0
|
|
20231116,125600,261591465,3090,3095,3100,3090,395
|
|
20231116,125500,260367160,3090,3090,3090,3090,661
|
|
20231116,125400,258324670,3085,3085,3085,3085,10
|
|
20231116,125300,258293820,3095,3095,3095,3095,0
|
|
20231116,125200,258293820,3095,3095,3095,3095,0
|
|
20231116,125100,258293820,3095,3085,3095,3085,3
|
|
20231116,125000,258284555,3085,3090,3090,3085,609
|
|
20231116,124900,256402795,3090,3090,3090,3090,61
|
|
20231116,124800,256214305,3095,3095,3095,3095,7
|
|
20231116,124700,256192640,3095,3095,3095,3095,2
|
|
20231116,124600,256186450,3100,3100,3100,3100,0
|
|
20231116,124500,256186450,3100,3100,3100,3100,163
|
|
20231116,124400,255681150,3090,3090,3090,3090,0
|
|
20231116,124300,255681150,3090,3100,3100,3090,3
|
|
20231116,124200,255671860,3085,3085,3085,3085,0
|
|
20231116,124100,255671860,3085,3085,3085,3085,108
|
|
20231116,124000,255338680,3085,3095,3095,3085,17
|
|
20231116,123900,255286175,3085,3085,3085,3085,12
|
|
20231116,123800,255249155,3100,3085,3100,3085,13
|
|
20231116,123700,255209005,3100,3100,3100,3100,566
|
|
20231116,123600,253454405,3085,3100,3100,3085,36
|
|
20231116,123500,253343135,3100,3100,3100,3100,500
|
|
20231116,123400,251793135,3100,3095,3100,3095,494
|
|
20231116,123300,250261795,3085,3085,3085,3085,0
|
|
20231116,123200,250261795,3085,3085,3085,3085,10
|
|
20231116,123100,250230945,3095,3095,3095,3095,298
|
|
20231116,123000,249308635,3085,3085,3085,3085,0
|
|
20231116,122900,249308635,3085,3085,3085,3085,50
|
|
20231116,122800,249154385,3085,3085,3085,3085,0
|
|
20231116,122700,249154385,3085,3085,3085,3085,0
|
|
20231116,122600,249154385,3085,3085,3085,3085,0
|
|
20231116,122500,249154385,3085,3085,3085,3085,0
|
|
20231116,122400,249154385,3085,3100,3100,3085,502
|
|
20231116,122300,247605685,3085,3085,3085,3085,0
|
|
20231116,122200,247605685,3085,3085,3085,3085,0
|
|
20231116,122100,247605685,3085,3085,3085,3085,0
|
|
20231116,122000,247605685,3085,3085,3085,3085,0
|
|
20231116,121900,247605685,3085,3085,3085,3085,0
|
|
20231116,121800,247605685,3085,3085,3085,3085,0
|
|
20231116,121700,247605685,3085,3085,3085,3085,50
|
|
20231116,121600,247451435,3085,3085,3085,3085,9
|
|
20231116,121500,247423670,3085,3085,3085,3085,20
|
|
20231116,121400,247361970,3085,3085,3085,3085,0
|
|
20231116,121300,247361970,3085,3085,3085,3085,500
|
|
20231116,121200,245819470,3080,3080,3080,3080,0
|
|
20231116,121100,245819470,3080,3080,3080,3080,0
|
|
20231116,121000,245819470,3080,3080,3080,3080,107
|
|
20231116,120900,245489910,3080,3080,3080,3080,0
|
|
20231116,120800,245489910,3080,3080,3080,3080,0
|
|
20231116,120700,245489910,3080,3080,3080,3080,0
|
|
20231116,120600,245489910,3080,3080,3080,3080,2000
|
|
20231116,120500,239329910,3080,3080,3080,3080,0
|
|
20231116,120400,239329910,3080,3080,3080,3080,11
|
|
20231116,120300,239296030,3100,3100,3100,3080,86
|
|
20231116,120200,239030745,3085,3085,3085,3085,439
|
|
20231116,120100,237676430,3085,3090,3090,3085,35
|
|
20231116,120000,237568330,3090,3090,3090,3090,0
|
|
20231116,115900,237568330,3090,3090,3090,3090,0
|
|
20231116,115800,237568330,3090,3090,3090,3090,11
|
|
20231116,115700,237534340,3085,3085,3085,3085,11
|
|
20231116,115600,237500405,3100,3100,3100,3100,0
|
|
20231116,115500,237500405,3100,3100,3100,3100,0
|
|
20231116,115400,237500405,3100,3100,3100,3100,7
|
|
20231116,115300,237478705,3085,3100,3100,3085,1325
|
|
20231116,115200,233371565,3110,3110,3110,3110,24
|
|
20231116,115100,233296925,3110,3110,3110,3110,4
|
|
20231116,115000,233284485,3100,3110,3110,3100,12
|
|
20231116,114900,233247275,3100,3100,3100,3100,1000
|
|
20231116,114800,230147275,3100,3100,3100,3100,991
|
|
20231116,114700,227075175,3100,3100,3105,3085,1947
|
|
20231116,114600,221034780,3100,3100,3100,3100,1
|
|
20231116,114500,221031680,3085,3090,3100,3085,81
|
|
20231116,114400,220781430,3080,3090,3095,3080,1909
|
|
20231116,114300,214887945,3085,3080,3085,3080,107
|
|
20231116,114200,214557910,3085,3080,3085,3080,1160
|
|
20231116,114100,210985080,3080,3080,3080,3080,21
|
|
20231116,114000,210920400,3080,3080,3080,3080,0
|
|
20231116,113900,210920400,3080,3080,3080,3080,310
|
|
20231116,113800,209965600,3085,3085,3085,3085,5
|
|
20231116,113700,209950175,3080,3080,3080,3080,0
|
|
20231116,113600,209950175,3080,3080,3080,3080,0
|
|
20231116,113500,209950175,3080,3080,3080,3080,0
|
|
20231116,113400,209950175,3080,3080,3080,3080,0
|
|
20231116,113300,209950175,3080,3080,3080,3080,0
|
|
20231116,113200,209950175,3080,3080,3080,3080,0
|
|
20231116,113100,209950175,3080,3080,3080,3080,170
|
|
20231116,113000,209426575,3080,3080,3080,3080,0
|
|
20231116,112900,209426575,3080,3080,3080,3080,0
|
|
20231116,112800,209426575,3080,3090,3090,3080,38
|
|
20231116,112700,209309255,3090,3090,3090,3090,1
|
|
20231116,112600,209306165,3085,3085,3085,3085,11
|
|
20231116,112500,209272230,3095,3095,3095,3095,0
|
|
20231116,112400,209272230,3095,3095,3095,3095,1
|
|
20231116,112300,209269135,3080,3080,3080,3080,0
|
|
20231116,112200,209269135,3080,3080,3080,3080,0
|
|
20231116,112100,209269135,3080,3080,3080,3080,0
|
|
20231116,112000,209269135,3080,3080,3080,3080,1511
|
|
20231116,111900,204615255,3085,3085,3085,3085,279
|
|
20231116,111800,203754540,3100,3090,3100,3080,398
|
|
20231116,111700,202526695,3080,3080,3080,3080,0
|
|
20231116,111600,202526695,3080,3090,3090,3080,18
|
|
20231116,111500,202471195,3090,3090,3090,3090,1616
|
|
20231116,111400,197477755,3080,3085,3090,3080,1895
|
|
20231116,111300,191622950,3075,3075,3075,3075,0
|
|
20231116,111200,191622950,3075,3080,3080,3075,12
|
|
20231116,111100,191586045,3090,3090,3090,3090,0
|
|
20231116,111000,191586045,3090,3090,3090,3090,0
|
|
20231116,110900,191586045,3090,3090,3090,3090,1
|
|
20231116,110800,191582955,3075,3075,3075,3075,0
|
|
20231116,110700,191582955,3075,3075,3075,3075,11
|
|
20231116,110600,191549130,3090,3080,3090,3075,2001
|
|
20231116,110500,185396030,3080,3075,3080,3075,56
|
|
20231116,110400,185223825,3075,3090,3090,3075,43
|
|
20231116,110300,185091585,3075,3090,3090,3075,489
|
|
20231116,110200,183587865,3075,3080,3090,3075,312
|
|
20231116,110100,182626950,3080,3080,3080,3080,0
|
|
20231116,110000,182626950,3080,3085,3085,3080,21
|
|
20231116,105900,182562230,3100,3080,3100,3080,14
|
|
20231116,105800,182519090,3100,3100,3100,3080,3077
|
|
20231116,105700,173035000,3085,3100,3100,3085,350
|
|
20231116,105600,171953750,3105,3105,3105,3085,15
|
|
20231116,105500,171907435,3100,3095,3100,3085,853
|
|
20231116,105400,169265470,3085,3095,3095,3085,12
|
|
20231116,105300,169228440,3080,3080,3080,3080,156
|
|
20231116,105200,168747960,3095,3095,3095,3095,1
|
|
20231116,105100,168744865,3080,3100,3105,3080,637
|
|
20231116,105000,166775660,3080,3080,3080,3080,0
|
|
20231116,104900,166775660,3080,3085,3085,3080,922
|
|
20231116,104800,163933020,3085,3090,3090,3085,866
|
|
20231116,104700,161259910,3100,3095,3110,3085,6367
|
|
20231116,104600,141495750,3095,3080,3095,3080,2170
|
|
20231116,104500,134786755,3075,3075,3075,3075,0
|
|
20231116,104400,134786755,3075,3070,3085,3070,1338
|
|
20231116,104300,130670140,3085,3085,3085,3085,1064
|
|
20231116,104200,127387700,3070,3070,3070,3070,50
|
|
20231116,104100,127234200,3070,3070,3070,3070,19
|
|
20231116,104000,127175870,3085,3085,3085,3085,0
|
|
20231116,103900,127175870,3085,3085,3085,3080,31
|
|
20231116,103800,127080360,3070,3075,3075,3070,884
|
|
20231116,103700,124362165,3075,3075,3075,3075,0
|
|
20231116,103600,124362165,3075,3080,3085,3075,3578
|
|
20231116,103500,113358790,3080,3085,3085,3080,1642
|
|
20231116,103400,108298265,3090,3095,3095,3090,489
|
|
20231116,103300,106787250,3090,3090,3100,3090,341
|
|
20231116,103200,105733550,3090,3090,3090,3090,0
|
|
20231116,103100,105733550,3090,3090,3090,3090,1
|
|
20231116,103000,105730460,3100,3095,3100,3090,1132
|
|
20231116,102900,102226960,3095,3095,3095,3095,22
|
|
20231116,102800,102158870,3100,3105,3105,3100,455
|
|
20231116,102700,100746595,3100,3100,3100,3100,0
|
|
20231116,102600,100746595,3100,3100,3100,3100,30
|
|
20231116,102500,100653595,3100,3095,3100,3095,132
|
|
20231116,102400,100244505,3095,3100,3105,3095,1726
|
|
20231116,102300,94892750,3100,3105,3105,3100,758
|
|
20231116,102200,92542750,3105,3100,3105,3100,992
|
|
20231116,102100,89467545,3100,3100,3100,3095,191
|
|
20231116,102000,88876325,3100,3100,3100,3100,3
|
|
20231116,101900,88867025,3100,3100,3100,3100,117
|
|
20231116,101800,88504325,3100,3100,3100,3100,406
|
|
20231116,101700,87245725,3095,3095,3095,3095,40
|
|
20231116,101600,87121925,3105,3105,3105,3095,316
|
|
20231116,101500,86141405,3105,3105,3105,3105,110
|
|
20231116,101400,85799855,3105,3100,3105,3095,627
|
|
20231116,101300,83854475,3095,3095,3095,3095,24
|
|
20231116,101200,83780195,3095,3095,3105,3095,724
|
|
20231116,101100,81539335,3095,3090,3095,3090,2125
|
|
20231116,101000,74962465,3115,3075,3115,3075,12487
|
|
20231116,100900,36172500,3085,3085,3085,3075,71
|
|
20231116,100800,35953835,3085,3080,3085,3080,796
|
|
20231116,100700,33498675,3060,3065,3085,3060,637
|
|
20231116,100600,31547940,3085,3070,3085,3060,1455
|
|
20231116,100500,27080450,3080,3060,3080,3060,592
|
|
20231116,100400,25264050,3060,3060,3060,3060,1
|
|
20231116,100300,25260990,3060,3060,3065,3060,34
|
|
20231116,100200,25156925,3075,3060,3080,3060,2016
|
|
20231116,100100,18986940,3080,3065,3080,3060,1193
|
|
20231116,100000,15334035,3065,3080,3080,3065,4995
|