597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,185400,1873591455,3285,3285,3285,3285,17958
|
|
20231113,185300,1873591455,3285,3285,3285,3285,0
|
|
20231113,185200,1873591455,3285,3285,3285,3285,0
|
|
20231113,185100,1873591455,3285,3285,3285,3285,0
|
|
20231113,185000,1873591455,3285,3285,3285,3285,0
|
|
20231113,184900,1873591455,3285,3285,3285,3285,0
|
|
20231113,184800,1873591455,3285,3285,3285,3285,0
|
|
20231113,184700,1873591455,3285,3285,3285,3285,0
|
|
20231113,184600,1873591455,3285,3285,3285,3285,0
|
|
20231113,184500,1873591455,3285,3285,3285,3285,0
|
|
20231113,184400,1873591455,3285,3285,3285,3285,0
|
|
20231113,184300,1873591455,3285,3285,3285,3285,0
|
|
20231113,184200,1873591455,3285,3285,3285,3285,0
|
|
20231113,184100,1873591455,3285,3285,3285,3285,0
|
|
20231113,184000,1873591455,3285,3285,3285,3285,0
|
|
20231113,183900,1873591455,3285,3285,3285,3285,0
|
|
20231113,183800,1873591455,3285,3285,3285,3285,0
|
|
20231113,183700,1873591455,3285,3285,3285,3285,0
|
|
20231113,183600,1873591455,3285,3285,3285,3285,0
|
|
20231113,183500,1873591455,3285,3285,3285,3285,0
|
|
20231113,183400,1873591455,3285,3285,3285,3285,0
|
|
20231113,183300,1873591455,3285,3285,3285,3285,0
|
|
20231113,183200,1873591455,3285,3285,3285,3285,0
|
|
20231113,183100,1873591455,3285,3285,3285,3285,0
|
|
20231113,183000,1873591455,3285,3285,3285,3285,0
|
|
20231113,182900,1873591455,3285,3285,3285,3285,0
|
|
20231113,182800,1873591455,3285,3285,3285,3285,0
|
|
20231113,182700,1873591455,3285,3285,3285,3285,0
|
|
20231113,182600,1873591455,3285,3285,3285,3285,0
|
|
20231113,182500,1873591455,3285,3285,3285,3285,0
|
|
20231113,182400,1873591455,3285,3285,3285,3285,17958
|
|
20231113,182300,1873591455,3285,3285,3285,3285,0
|
|
20231113,182200,1873591455,3285,3285,3285,3285,0
|
|
20231113,182100,1873591455,3285,3285,3285,3285,0
|
|
20231113,182000,1873591455,3285,3285,3285,3285,0
|
|
20231113,181900,1873591455,3285,3285,3285,3285,0
|
|
20231113,181800,1873591455,3285,3285,3285,3285,0
|
|
20231113,181700,1873591455,3285,3285,3285,3285,0
|
|
20231113,181600,1873591455,3285,3285,3285,3285,0
|
|
20231113,181500,1873591455,3285,3285,3285,3285,0
|
|
20231113,181400,1873591455,3285,3285,3285,3285,0
|
|
20231113,181300,1873591455,3285,3285,3285,3285,0
|
|
20231113,181200,1873591455,3285,3285,3285,3285,0
|
|
20231113,181100,1873591455,3285,3285,3285,3285,0
|
|
20231113,181000,1873591455,3285,3285,3285,3285,0
|
|
20231113,180900,1873591455,3285,3285,3285,3285,0
|
|
20231113,180800,1873591455,3285,3285,3285,3285,0
|
|
20231113,180700,1873591455,3285,3285,3285,3285,0
|
|
20231113,180600,1873591455,3285,3285,3285,3285,0
|
|
20231113,180500,1873591455,3285,3285,3285,3285,0
|
|
20231113,180400,1873591455,3285,3285,3285,3285,0
|
|
20231113,180300,1873591455,3285,3285,3285,3285,0
|
|
20231113,180200,1873591455,3285,3285,3285,3285,0
|
|
20231113,180100,1873591455,3285,3285,3285,3285,0
|
|
20231113,180000,1873591455,3285,3285,3285,3285,0
|
|
20231113,175900,1873591455,3285,3285,3285,3285,0
|
|
20231113,175800,1873591455,3285,3285,3285,3285,0
|
|
20231113,175700,1873591455,3285,3285,3285,3285,0
|
|
20231113,175600,1873591455,3285,3285,3285,3285,0
|
|
20231113,175500,1873591455,3285,3285,3285,3285,0
|
|
20231113,175400,1873591455,3285,3285,3285,3285,17958
|
|
20231113,175300,1873591455,3285,3285,3285,3285,0
|
|
20231113,175200,1873591455,3285,3285,3285,3285,0
|
|
20231113,175100,1873591455,3285,3285,3285,3285,0
|
|
20231113,175000,1873591455,3285,3285,3285,3285,0
|
|
20231113,174900,1873591455,3285,3285,3285,3285,0
|
|
20231113,174800,1873591455,3285,3285,3285,3285,0
|
|
20231113,174700,1873591455,3285,3285,3285,3285,0
|
|
20231113,174600,1873591455,3285,3285,3285,3285,0
|
|
20231113,174500,1873591455,3285,3285,3285,3285,0
|
|
20231113,174400,1873591455,3285,3285,3285,3285,0
|
|
20231113,174300,1873591455,3285,3285,3285,3285,0
|
|
20231113,174200,1873591455,3285,3285,3285,3285,0
|
|
20231113,174100,1873591455,3285,3285,3285,3285,0
|
|
20231113,174000,1873591455,3285,3285,3285,3285,0
|
|
20231113,173900,1873591455,3285,3285,3285,3285,0
|
|
20231113,173800,1873591455,3285,3285,3285,3285,0
|
|
20231113,173700,1873591455,3285,3285,3285,3285,0
|
|
20231113,173600,1873591455,3285,3285,3285,3285,0
|
|
20231113,173500,1873591455,3285,3285,3285,3285,0
|
|
20231113,173400,1873591455,3285,3285,3285,3285,0
|
|
20231113,173300,1873591455,3285,3285,3285,3285,0
|
|
20231113,173200,1873591455,3285,3285,3285,3285,0
|
|
20231113,173100,1873591455,3285,3285,3285,3285,0
|
|
20231113,173000,1873591455,3285,3285,3285,3285,0
|
|
20231113,172900,1873591455,3285,3285,3285,3285,0
|
|
20231113,172800,1873591455,3285,3285,3285,3285,0
|
|
20231113,172700,1873591455,3285,3285,3285,3285,0
|
|
20231113,172600,1873591455,3285,3285,3285,3285,0
|
|
20231113,172500,1873591455,3285,3285,3285,3285,0
|
|
20231113,172400,1873591455,3285,3285,3285,3285,17958
|
|
20231113,172300,1873591455,3285,3285,3285,3285,0
|
|
20231113,172200,1873591455,3285,3285,3285,3285,0
|
|
20231113,172100,1873591455,3285,3285,3285,3285,0
|
|
20231113,172000,1873591455,3285,3285,3285,3285,0
|
|
20231113,171900,1873591455,3285,3285,3285,3285,0
|
|
20231113,171800,1873591455,3285,3285,3285,3285,0
|
|
20231113,171700,1873591455,3285,3285,3285,3285,0
|
|
20231113,171600,1873591455,3285,3285,3285,3285,0
|
|
20231113,171500,1873591455,3285,3285,3285,3285,0
|
|
20231113,171400,1873591455,3285,3285,3285,3285,0
|
|
20231113,171300,1873591455,3285,3285,3285,3285,0
|
|
20231113,171200,1873591455,3285,3285,3285,3285,0
|
|
20231113,171100,1873591455,3285,3285,3285,3285,0
|
|
20231113,171000,1873591455,3285,3285,3285,3285,0
|
|
20231113,170900,1873591455,3285,3285,3285,3285,0
|
|
20231113,170800,1873591455,3285,3285,3285,3285,0
|
|
20231113,170700,1873591455,3285,3285,3285,3285,0
|
|
20231113,170600,1873591455,3285,3285,3285,3285,0
|
|
20231113,170500,1873591455,3285,3285,3285,3285,0
|
|
20231113,170400,1873591455,3285,3285,3285,3285,0
|
|
20231113,170300,1873591455,3285,3285,3285,3285,0
|
|
20231113,170200,1873591455,3285,3285,3285,3285,0
|
|
20231113,170100,1873591455,3285,3285,3285,3285,0
|
|
20231113,170000,1873591455,3285,3285,3285,3285,0
|
|
20231113,165900,1873591455,3285,3285,3285,3285,0
|
|
20231113,165800,1873591455,3285,3285,3285,3285,0
|
|
20231113,165700,1873591455,3285,3285,3285,3285,0
|
|
20231113,165600,1873591455,3285,3285,3285,3285,0
|
|
20231113,165500,1873591455,3285,3285,3285,3285,0
|
|
20231113,165400,1873591455,3285,3285,3285,3285,17958
|
|
20231113,165300,1873591455,3285,3285,3285,3285,0
|
|
20231113,165200,1873591455,3285,3285,3285,3285,0
|
|
20231113,165100,1873591455,3285,3285,3285,3285,0
|
|
20231113,165000,1873591455,3285,3285,3285,3285,0
|
|
20231113,164900,1873591455,3285,3285,3285,3285,0
|
|
20231113,164800,1873591455,3285,3285,3285,3285,0
|
|
20231113,164700,1873591455,3285,3285,3285,3285,0
|
|
20231113,164600,1873591455,3285,3285,3285,3285,0
|
|
20231113,164500,1873591455,3285,3285,3285,3285,0
|
|
20231113,164400,1873591455,3285,3285,3285,3285,0
|
|
20231113,164300,1873591455,3285,3285,3285,3285,0
|
|
20231113,164200,1873591455,3285,3285,3285,3285,0
|
|
20231113,164100,1873591455,3285,3285,3285,3285,0
|
|
20231113,164000,1873591455,3285,3285,3285,3285,0
|
|
20231113,163900,1873591455,3285,3285,3285,3285,0
|
|
20231113,163800,1873591455,3285,3285,3285,3285,0
|
|
20231113,163700,1873591455,3285,3285,3285,3285,0
|
|
20231113,163600,1873591455,3285,3285,3285,3285,0
|
|
20231113,163500,1873591455,3285,3285,3285,3285,0
|
|
20231113,163400,1873591455,3285,3285,3285,3285,0
|
|
20231113,163300,1873591455,3285,3285,3285,3285,0
|
|
20231113,163200,1873591455,3285,3285,3285,3285,0
|
|
20231113,163100,1873591455,3285,3285,3285,3285,0
|
|
20231113,163000,1873591455,3285,3285,3285,3285,0
|
|
20231113,162900,1873591455,3285,3285,3285,3285,0
|
|
20231113,162800,1873591455,3285,3285,3285,3285,0
|
|
20231113,162700,1873591455,3285,3285,3285,3285,0
|
|
20231113,162600,1873591455,3285,3285,3285,3285,0
|
|
20231113,162500,1873591455,3285,3285,3285,3285,0
|
|
20231113,162400,1873591455,3285,3285,3285,3285,17958
|
|
20231113,162300,1873591455,3285,3285,3285,3285,0
|
|
20231113,162200,1873591455,3285,3285,3285,3285,0
|
|
20231113,162100,1873591455,3285,3285,3285,3285,0
|
|
20231113,162000,1873591455,3285,3285,3285,3285,0
|
|
20231113,161900,1873591455,3285,3285,3285,3285,0
|
|
20231113,161800,1873591455,3285,3285,3285,3285,0
|
|
20231113,161700,1873591455,3285,3285,3285,3285,0
|
|
20231113,161600,1873591455,3285,3285,3285,3285,0
|
|
20231113,161500,1873591455,3285,3285,3285,3285,0
|
|
20231113,161400,1873591455,3285,3285,3285,3285,0
|
|
20231113,161300,1873591455,3285,3285,3285,3285,0
|
|
20231113,161200,1873591455,3285,3285,3285,3285,0
|
|
20231113,161100,1873591455,3285,3285,3285,3285,0
|
|
20231113,161000,1873591455,3285,3285,3285,3285,0
|
|
20231113,160900,1873591455,3285,3285,3285,3285,0
|
|
20231113,160800,1873591455,3285,3285,3285,3285,0
|
|
20231113,160700,1873591455,3285,3285,3285,3285,0
|
|
20231113,160600,1873591455,3285,3285,3285,3285,0
|
|
20231113,160500,1873591455,3285,3285,3285,3285,0
|
|
20231113,160400,1873591455,3285,3285,3285,3285,0
|
|
20231113,160300,1873591455,3285,3285,3285,3285,0
|
|
20231113,160200,1873591455,3285,3285,3285,3285,0
|
|
20231113,160100,1873591455,3285,3285,3285,3285,0
|
|
20231113,160000,1873591455,3285,3285,3285,3285,0
|
|
20231113,155900,1873591455,3285,3285,3285,3285,0
|
|
20231113,155800,1873591455,3285,3285,3285,3285,0
|
|
20231113,155700,1873591455,3285,3285,3285,3285,0
|
|
20231113,155600,1873591455,3285,3285,3285,3285,0
|
|
20231113,155500,1873591455,3285,3285,3285,3285,0
|
|
20231113,155400,1873591455,3285,3285,3285,3285,17958
|
|
20231113,155300,1873591455,3285,3285,3285,3285,0
|
|
20231113,155200,1873591455,3285,3285,3285,3285,0
|
|
20231113,155100,1873591455,3285,3285,3285,3285,0
|
|
20231113,155000,1873591455,3285,3285,3285,3285,0
|
|
20231113,154900,1873591455,3285,3285,3285,3285,0
|
|
20231113,154800,1873591455,3285,3285,3285,3285,0
|
|
20231113,154700,1873591455,3285,3285,3285,3285,0
|
|
20231113,154600,1873591455,3285,3285,3285,3285,0
|
|
20231113,154500,1873591455,3285,3285,3285,3285,0
|
|
20231113,154400,1873591455,3285,3285,3285,3285,0
|
|
20231113,154300,1873591455,3285,3285,3285,3285,0
|
|
20231113,154200,1873591455,3285,3285,3285,3285,0
|
|
20231113,154100,1873591455,3285,3285,3285,3285,0
|
|
20231113,154000,1873591455,3285,3285,3285,3285,0
|
|
20231113,153900,1873591455,3285,3285,3285,3285,0
|
|
20231113,153800,1873591455,3285,3285,3285,3285,0
|
|
20231113,153700,1873591455,3285,3285,3285,3285,0
|
|
20231113,153600,1873591455,3285,3285,3285,3285,0
|
|
20231113,153500,1873591455,3285,3285,3285,3285,0
|
|
20231113,153400,1873591455,3285,3285,3285,3285,0
|
|
20231113,153300,1873591455,3285,3285,3285,3285,0
|
|
20231113,153200,1873591455,3285,3285,3285,3285,0
|
|
20231113,153100,1873591455,3285,3285,3285,3285,0
|
|
20231113,153000,1873591455,3285,3285,3285,3285,17958
|
|
20231113,152900,1814599425,3290,3290,3290,3290,0
|
|
20231113,152800,1814599425,3290,3290,3290,3290,0
|
|
20231113,152700,1814599425,3290,3290,3290,3290,0
|
|
20231113,152600,1814599425,3290,3290,3290,3290,0
|
|
20231113,152500,1814599425,3290,3290,3290,3290,0
|
|
20231113,152400,1814599425,3290,3290,3290,3290,0
|
|
20231113,152300,1814599425,3290,3290,3290,3290,0
|
|
20231113,152200,1814599425,3290,3290,3290,3290,0
|
|
20231113,152100,1814599425,3290,3290,3290,3290,0
|
|
20231113,152000,1814599425,3290,3290,3290,3290,0
|
|
20231113,151900,1814599425,3290,3275,3290,3275,4583
|
|
20231113,151800,1799555965,3270,3260,3270,3260,3338
|
|
20231113,151700,1788645165,3265,3255,3265,3255,193
|
|
20231113,151600,1788015970,3260,3255,3260,3250,382
|
|
20231113,151500,1786772415,3255,3255,3260,3255,852
|
|
20231113,151400,1783998655,3265,3255,3265,3250,4794
|
|
20231113,151300,1768376185,3255,3255,3260,3250,2437
|
|
20231113,151200,1760448655,3250,3250,3250,3250,1744
|
|
20231113,151100,1754780655,3250,3245,3250,3245,1177
|
|
20231113,151000,1750955425,3245,3245,3250,3245,1469
|
|
20231113,150900,1746187225,3245,3245,3245,3245,195
|
|
20231113,150800,1745554450,3245,3250,3250,3245,262
|
|
20231113,150700,1744703455,3245,3245,3250,3245,1225
|
|
20231113,150600,1740727830,3245,3245,3245,3245,64
|
|
20231113,150500,1740520150,3245,3250,3250,3245,107
|
|
20231113,150400,1740172435,3245,3250,3250,3240,4164
|
|
20231113,150300,1726659700,3245,3250,3250,3245,183
|
|
20231113,150200,1726064965,3245,3245,3245,3245,992
|
|
20231113,150100,1722845925,3245,3250,3250,3245,506
|
|
20231113,150000,1721201440,3260,3250,3260,3250,735
|
|
20231113,145900,1718808085,3250,3250,3250,3250,4204
|
|
20231113,145800,1705145085,3250,3250,3255,3250,1277
|
|
20231113,145700,1700994685,3250,3250,3260,3250,12
|
|
20231113,145600,1700955650,3250,3250,3255,3250,105
|
|
20231113,145500,1700613890,3250,3255,3255,3250,462
|
|
20231113,145400,1699112370,3250,3250,3255,3250,12
|
|
20231113,145300,1699073365,3250,3250,3250,3250,792
|
|
20231113,145200,1696499365,3250,3255,3255,3250,715
|
|
20231113,145100,1694174905,3250,3255,3255,3250,106
|
|
20231113,145000,1693830400,3255,3255,3255,3250,148
|
|
20231113,144900,1693348750,3255,3250,3255,3250,128
|
|
20231113,144800,1692932700,3250,3255,3255,3250,47
|
|
20231113,144700,1692779720,3260,3250,3260,3250,7022
|
|
20231113,144600,1669938160,3255,3255,3255,3255,1601
|
|
20231113,144500,1664726905,3255,3255,3260,3255,392
|
|
20231113,144400,1663450870,3255,3255,3255,3255,5
|
|
20231113,144300,1663434595,3255,3260,3260,3255,9
|
|
20231113,144200,1663405295,3255,3255,3255,3255,171
|
|
20231113,144100,1662848690,3255,3255,3255,3250,139
|
|
20231113,144000,1662396250,3255,3255,3260,3250,120
|
|
20231113,143900,1662005170,3255,3250,3255,3250,162
|
|
20231113,143800,1661477870,3255,3255,3255,3250,1069
|
|
20231113,143700,1657998430,3255,3260,3260,3255,517
|
|
20231113,143600,1656315565,3260,3255,3260,3255,37
|
|
20231113,143500,1656194950,3255,3260,3260,3255,32
|
|
20231113,143400,1656090640,3260,3255,3265,3255,58
|
|
20231113,143300,1655901325,3265,3260,3265,3255,1141
|
|
20231113,143200,1652181420,3260,3255,3260,3255,525
|
|
20231113,143100,1650470015,3255,3260,3260,3255,112
|
|
20231113,143000,1650105440,3255,3255,3255,3255,9
|
|
20231113,142900,1650076145,3255,3255,3255,3255,202
|
|
20231113,142800,1649418635,3255,3255,3255,3255,11
|
|
20231113,142700,1649382830,3255,3255,3260,3255,452
|
|
20231113,142600,1647909335,3255,3255,3260,3255,307
|
|
20231113,142500,1646910045,3255,3260,3260,3255,47
|
|
20231113,142400,1646757050,3250,3250,3255,3250,1858
|
|
20231113,142300,1640713435,3250,3255,3255,3250,386
|
|
20231113,142200,1639458015,3255,3260,3260,3255,123
|
|
20231113,142100,1639057145,3255,3255,3260,3255,61
|
|
20231113,142000,1638858320,3255,3250,3255,3250,2
|
|
20231113,141900,1638851815,3255,3260,3260,3250,16
|
|
20231113,141800,1638799690,3250,3260,3260,3250,1459
|
|
20231113,141700,1634046965,3255,3255,3260,3255,172
|
|
20231113,141600,1633486260,3255,3255,3255,3255,324
|
|
20231113,141500,1632431640,3255,3255,3255,3255,1257
|
|
20231113,141400,1628340105,3255,3255,3255,3255,6
|
|
20231113,141300,1628320575,3255,3260,3260,3255,3616
|
|
20231113,141200,1616542060,3260,3260,3260,3260,307
|
|
20231113,141100,1615541240,3260,3260,3265,3260,4047
|
|
20231113,141000,1602348010,3260,3265,3265,3260,330
|
|
20231113,140900,1601270590,3265,3265,3270,3265,3362
|
|
20231113,140800,1590293650,3265,3265,3265,3265,54
|
|
20231113,140700,1590117340,3265,3265,3270,3265,411
|
|
20231113,140600,1588774920,3265,3265,3270,3265,153
|
|
20231113,140500,1588275365,3265,3265,3265,3265,511
|
|
20231113,140400,1586606950,3265,3275,3275,3265,15187
|
|
20231113,140300,1536925250,3275,3280,3280,3275,649
|
|
20231113,140200,1534796550,3280,3280,3280,3275,65
|
|
20231113,140100,1534583375,3275,3275,3275,3275,6
|
|
20231113,140000,1534563725,3275,3275,3275,3275,55
|
|
20231113,135900,1534383600,3280,3280,3280,3275,621
|
|
20231113,135800,1532347315,3275,3275,3275,3275,247
|
|
20231113,135700,1531538390,3275,3275,3275,3275,726
|
|
20231113,135600,1529160740,3275,3275,3275,3275,24
|
|
20231113,135500,1529082140,3280,3280,3280,3275,480
|
|
20231113,135400,1527508170,3280,3280,3280,3280,14
|
|
20231113,135300,1527462250,3280,3285,3285,3280,5
|
|
20231113,135200,1527445845,3280,3280,3280,3280,38
|
|
20231113,135100,1527321205,3275,3275,3275,3275,23
|
|
20231113,135000,1527245880,3280,3275,3280,3275,1721
|
|
20231113,134900,1521601030,3275,3280,3280,3275,89
|
|
20231113,134800,1521309145,3280,3275,3280,3275,717
|
|
20231113,134700,1518957410,3275,3280,3280,3275,95
|
|
20231113,134600,1518646180,3280,3275,3280,3275,754
|
|
20231113,134500,1516173080,3275,3275,3280,3275,105
|
|
20231113,134400,1515828705,3275,3275,3275,3275,165
|
|
20231113,134300,1515288330,3275,3275,3275,3275,1901
|
|
20231113,134200,1509062555,3275,3275,3275,3275,356
|
|
20231113,134100,1507896655,3275,3275,3275,3275,5
|
|
20231113,134000,1507880280,3275,3275,3275,3275,7
|
|
20231113,133900,1507857355,3280,3275,3280,3275,504
|
|
20231113,133800,1506204255,3275,3275,3280,3275,927
|
|
20231113,133700,1503168230,3275,3275,3275,3275,216
|
|
20231113,133600,1502460830,3275,3275,3280,3275,47
|
|
20231113,133500,1502306700,3280,3280,3280,3275,413
|
|
20231113,133400,1500952070,3280,3280,3280,3275,266
|
|
20231113,133300,1500079595,3275,3280,3280,3275,402
|
|
20231113,133200,1498761040,3280,3280,3280,3280,9
|
|
20231113,133100,1498731520,3280,3280,3280,3280,5852
|
|
20231113,133000,1479536960,3280,3280,3280,3280,9
|
|
20231113,132900,1479507440,3280,3285,3285,3280,279
|
|
20231113,132800,1478591120,3285,3285,3290,3280,385
|
|
20231113,132700,1477325350,3290,3285,3290,3285,7
|
|
20231113,132600,1477302330,3280,3280,3280,3280,25
|
|
20231113,132500,1477220330,3280,3280,3280,3280,2
|
|
20231113,132400,1477213770,3280,3285,3285,3280,2917
|
|
20231113,132300,1467640640,3285,3285,3285,3285,151
|
|
20231113,132200,1467144605,3285,3285,3285,3280,55
|
|
20231113,132100,1466964035,3285,3285,3290,3280,99
|
|
20231113,132000,1466638840,3285,3280,3285,3280,3
|
|
20231113,131900,1466628990,3280,3285,3285,3280,1207
|
|
20231113,131800,1462664520,3285,3285,3285,3285,17
|
|
20231113,131700,1462608675,3285,3285,3285,3285,5
|
|
20231113,131600,1462592250,3285,3285,3290,3285,905
|
|
20231113,131500,1459616825,3285,3290,3290,3285,4586
|
|
20231113,131400,1444550565,3285,3285,3285,3285,256
|
|
20231113,131300,1443709605,3285,3285,3285,3285,107
|
|
20231113,131200,1443358110,3290,3285,3290,3285,1108
|
|
20231113,131100,1439716600,3290,3285,3290,3285,16
|
|
20231113,131000,1439663970,3285,3290,3290,3285,290
|
|
20231113,130900,1438711245,3285,3285,3285,3285,4
|
|
20231113,130800,1438698105,3285,3290,3290,3285,799
|
|
20231113,130700,1436069400,3290,3295,3295,3290,532
|
|
20231113,130600,1434318970,3290,3290,3290,3290,61
|
|
20231113,130500,1434118280,3290,3290,3290,3290,8
|
|
20231113,130400,1434091960,3285,3285,3285,3285,364
|
|
20231113,130300,1432896220,3285,3290,3290,3285,3539
|
|
20231113,130200,1421255605,3290,3295,3300,3290,278
|
|
20231113,130100,1420340570,3300,3295,3300,3290,5586
|
|
20231113,130000,1401933505,3290,3285,3290,3285,320
|
|
20231113,125900,1400880710,3285,3290,3290,3285,225
|
|
20231113,125800,1400140520,3295,3285,3295,3285,791
|
|
20231113,125700,1397538120,3285,3285,3290,3285,759
|
|
20231113,125600,1395044785,3285,3285,3285,3285,5
|
|
20231113,125500,1395028360,3285,3295,3295,3285,1919
|
|
20231113,125400,1388711500,3295,3295,3295,3295,1909
|
|
20231113,125300,1382421345,3290,3290,3295,3290,219
|
|
20231113,125200,1381699835,3295,3285,3295,3285,2106
|
|
20231113,125100,1374760610,3285,3285,3285,3285,2
|
|
20231113,125000,1374754040,3290,3285,3290,3285,150
|
|
20231113,124900,1374260545,3285,3285,3285,3285,5
|
|
20231113,124800,1374244120,3285,3285,3290,3285,668
|
|
20231113,124700,1372049735,3285,3285,3285,3285,4
|
|
20231113,124600,1372036595,3290,3285,3290,3285,618
|
|
20231113,124500,1370003465,3285,3290,3290,3285,162
|
|
20231113,124400,1369470505,3290,3290,3290,3290,4
|
|
20231113,124300,1369457345,3285,3285,3295,3285,425
|
|
20231113,124200,1368057150,3280,3280,3285,3280,683
|
|
20231113,124100,1365816445,3280,3280,3280,3280,3
|
|
20231113,124000,1365806605,3280,3280,3285,3280,503
|
|
20231113,123900,1364154265,3280,3280,3280,3280,346
|
|
20231113,123800,1363019385,3280,3285,3285,3280,3
|
|
20231113,123700,1363009540,3280,3280,3285,3280,13
|
|
20231113,123600,1362966880,3280,3280,3285,3280,9
|
|
20231113,123500,1362937330,3285,3280,3285,3280,885
|
|
20231113,123400,1360034510,3280,3285,3285,3280,2170
|
|
20231113,123300,1352906940,3285,3295,3295,3285,2035
|
|
20231113,123200,1346221855,3285,3285,3295,3285,175
|
|
20231113,123100,1345645365,3285,3290,3290,3285,21
|
|
20231113,123000,1345576335,3285,3290,3290,3285,114
|
|
20231113,122900,1345201285,3285,3285,3290,3285,32
|
|
20231113,122800,1345096015,3285,3290,3290,3285,944
|
|
20231113,122700,1341990485,3290,3295,3295,3290,89
|
|
20231113,122600,1341697240,3290,3290,3290,3290,54
|
|
20231113,122500,1341519580,3290,3290,3290,3290,3122
|
|
20231113,122400,1331248200,3290,3290,3290,3290,3
|
|
20231113,122300,1331238330,3295,3290,3295,3290,268
|
|
20231113,122200,1330355275,3295,3290,3300,3290,1012
|
|
20231113,122100,1327020760,3290,3295,3295,3290,43
|
|
20231113,122000,1326879275,3290,3300,3300,3290,67
|
|
20231113,121900,1326658515,3295,3290,3295,3290,2033
|
|
20231113,121800,1319965185,3285,3285,3290,3285,916
|
|
20231113,121700,1316956120,3290,3280,3290,3280,2962
|
|
20231113,121600,1307225975,3280,3280,3280,3280,103
|
|
20231113,121500,1306888135,3280,3280,3285,3280,1145
|
|
20231113,121400,1303132530,3285,3280,3285,3280,195
|
|
20231113,121300,1302491995,3285,3280,3285,3280,23
|
|
20231113,121200,1302416455,3280,3285,3285,3280,4
|
|
20231113,121100,1302403325,3280,3280,3285,3280,9
|
|
20231113,121000,1302373795,3285,3280,3285,3280,801
|
|
20231113,120900,1299746510,3280,3285,3285,3280,51
|
|
20231113,120800,1299579210,3280,3285,3285,3280,333
|
|
20231113,120700,1298485335,3285,3280,3285,3280,628
|
|
20231113,120600,1296422360,3280,3280,3285,3280,1843
|
|
20231113,120500,1290372255,3285,3285,3285,3280,973
|
|
20231113,120400,1287180805,3280,3285,3285,3280,14
|
|
20231113,120300,1287134835,3280,3285,3285,3280,219
|
|
20231113,120200,1286416465,3285,3285,3285,3285,191
|
|
20231113,120100,1285789030,3285,3285,3290,3285,205
|
|
20231113,120000,1285115600,3285,3285,3290,3280,336
|
|
20231113,115900,1284012280,3285,3285,3285,3280,183
|
|
20231113,115800,1283411735,3285,3285,3285,3280,758
|
|
20231113,115700,1280924490,3280,3280,3285,3280,49
|
|
20231113,115600,1280763750,3280,3285,3285,3280,1651
|
|
20231113,115500,1275348385,3285,3285,3285,3280,7518
|
|
20231113,115400,1250686565,3285,3285,3285,3285,334
|
|
20231113,115300,1249589375,3285,3285,3285,3285,5014
|
|
20231113,115200,1233118385,3290,3290,3295,3290,1639
|
|
20231113,115100,1227726030,3290,3290,3290,3290,6
|
|
20231113,115000,1227706290,3290,3295,3295,3290,1256
|
|
20231113,114900,1223573425,3295,3300,3300,3295,629
|
|
20231113,114800,1221498485,3295,3290,3295,3290,762
|
|
20231113,114700,1218987715,3290,3290,3290,3290,7
|
|
20231113,114600,1218964685,3290,3290,3290,3285,1708
|
|
20231113,114500,1213345380,3285,3290,3290,3285,898
|
|
20231113,114400,1210391710,3290,3300,3300,3290,1094
|
|
20231113,114300,1206783565,3300,3300,3300,3290,13
|
|
20231113,114200,1206740685,3305,3290,3305,3290,402
|
|
20231113,114100,1205415825,3290,3295,3295,3290,101
|
|
20231113,114000,1205083035,3295,3300,3300,3295,752
|
|
20231113,113900,1202602690,3300,3300,3300,3300,3
|
|
20231113,113800,1202592790,3300,3300,3300,3300,4
|
|
20231113,113700,1202579590,3300,3290,3300,3290,1015
|
|
20231113,113600,1199231505,3295,3290,3295,3290,502
|
|
20231113,113500,1197577570,3290,3290,3290,3290,326
|
|
20231113,113400,1196505030,3290,3290,3290,3290,103
|
|
20231113,113300,1196166160,3290,3290,3290,3290,1003
|
|
20231113,113200,1192866290,3290,3290,3290,3290,55
|
|
20231113,113100,1192685340,3290,3290,3290,3290,6
|
|
20231113,113000,1192665600,3290,3295,3295,3290,589
|
|
20231113,112900,1190725060,3295,3295,3300,3295,410
|
|
20231113,112800,1189373565,3295,3295,3295,3295,10
|
|
20231113,112700,1189340615,3295,3300,3300,3295,1501
|
|
20231113,112600,1184391885,3300,3295,3300,3295,518
|
|
20231113,112500,1182682490,3295,3300,3300,3295,854
|
|
20231113,112400,1179865405,3295,3300,3300,3295,15
|
|
20231113,112300,1179815965,3300,3300,3300,3295,61
|
|
20231113,112200,1179614675,3295,3295,3300,3295,393
|
|
20231113,112100,1178319715,3295,3295,3295,3295,201
|
|
20231113,112000,1177657420,3300,3295,3300,3295,930
|
|
20231113,111900,1174588440,3295,3295,3295,3295,11
|
|
20231113,111800,1174552195,3295,3295,3295,3295,3154
|
|
20231113,111700,1164159765,3290,3290,3290,3290,8
|
|
20231113,111600,1164133445,3295,3295,3295,3290,291
|
|
20231113,111500,1163174610,3290,3285,3290,3285,5
|
|
20231113,111400,1163158165,3285,3290,3290,3285,5446
|
|
20231113,111300,1145253630,3290,3290,3290,3290,1560
|
|
20231113,111200,1140121230,3290,3295,3295,3290,1162
|
|
20231113,111100,1136297440,3300,3290,3300,3290,551
|
|
20231113,111000,1134481125,3290,3300,3300,3290,314
|
|
20231113,110900,1133446485,3290,3295,3300,3290,634
|
|
20231113,110800,1131357115,3300,3300,3300,3295,1082
|
|
20231113,110700,1127786565,3300,3300,3300,3295,154
|
|
20231113,110600,1127278385,3290,3290,3300,3290,243
|
|
20231113,110500,1126476545,3290,3290,3295,3290,27
|
|
20231113,110400,1126387615,3290,3295,3295,3290,191
|
|
20231113,110300,1125758425,3295,3295,3295,3290,1024
|
|
20231113,110200,1122388660,3290,3290,3295,3290,563
|
|
20231113,110100,1120535615,3295,3295,3295,3295,147
|
|
20231113,110000,1120051250,3295,3290,3295,3290,2107
|
|
20231113,105900,1113113200,3295,3295,3295,3295,18
|
|
20231113,105800,1113053890,3290,3295,3300,3290,3001
|
|
20231113,105700,1103177145,3295,3295,3295,3295,647
|
|
20231113,105600,1101045280,3295,3300,3300,3295,1220
|
|
20231113,105500,1097023285,3300,3300,3300,3300,3630
|
|
20231113,105400,1085044285,3305,3300,3305,3300,112
|
|
20231113,105300,1084674185,3300,3300,3305,3300,266
|
|
20231113,105200,1083796365,3300,3310,3310,3300,5250
|
|
20231113,105100,1066445270,3305,3310,3310,3305,759
|
|
20231113,105000,1063934775,3305,3305,3310,3305,1167
|
|
20231113,104900,1060077665,3305,3305,3310,3305,384
|
|
20231113,104800,1058806725,3305,3305,3310,3305,610
|
|
20231113,104700,1056790670,3305,3310,3310,3305,1852
|
|
20231113,104600,1050669550,3310,3305,3310,3305,375
|
|
20231113,104500,1049428345,3305,3310,3310,3305,1837
|
|
20231113,104400,1043347880,3310,3310,3315,3310,837
|
|
20231113,104300,1040576895,3310,3310,3310,3305,2685
|
|
20231113,104200,1031689550,3310,3310,3310,3310,1620
|
|
20231113,104100,1026327350,3310,3305,3310,3305,4519
|
|
20231113,104000,1011371985,3305,3300,3305,3300,711
|
|
20231113,103900,1009022375,3305,3305,3310,3305,848
|
|
20231113,103800,1006219730,3305,3305,3310,3305,526
|
|
20231113,103700,1004481225,3310,3305,3310,3305,220
|
|
20231113,103600,1003753930,3305,3305,3305,3305,2
|
|
20231113,103500,1003747320,3310,3300,3310,3300,11043
|
|
20231113,103400,967303845,3300,3305,3305,3300,3795
|
|
20231113,103300,954776445,3305,3305,3305,3305,301
|
|
20231113,103200,953781640,3295,3300,3300,3295,1691
|
|
20231113,103100,948207635,3300,3300,3300,3300,56
|
|
20231113,103000,948022835,3300,3300,3305,3300,1627
|
|
20231113,102900,942650590,3300,3300,3300,3300,531
|
|
20231113,102800,940898290,3300,3300,3300,3295,2653
|
|
20231113,102700,932143435,3295,3295,3295,3285,9045
|
|
20231113,102600,902409915,3295,3290,3295,3290,1204
|
|
20231113,102500,898444735,3295,3295,3295,3290,5616
|
|
20231113,102400,879949845,3300,3295,3300,3295,1990
|
|
20231113,102300,873382850,3300,3300,3300,3295,6778
|
|
20231113,102200,851017615,3300,3300,3305,3300,806
|
|
20231113,102100,848357300,3305,3300,3305,3300,6583
|
|
20231113,102000,826632080,3300,3300,3305,3300,304
|
|
20231113,101900,825628865,3300,3300,3305,3300,4146
|
|
20231113,101800,811943435,3300,3305,3305,3300,711
|
|
20231113,101700,809596080,3305,3305,3310,3305,6443
|
|
20231113,101600,788298000,3305,3305,3310,3305,16058
|
|
20231113,101500,735218550,3305,3310,3310,3305,1810
|
|
20231113,101400,729227680,3305,3310,3310,3305,11810
|
|
20231113,101300,690139075,3310,3305,3310,3305,6793
|
|
20231113,101200,667686540,3310,3305,3310,3305,6005
|
|
20231113,101100,647838985,3305,3300,3305,3290,3814
|
|
20231113,101000,635245810,3300,3300,3300,3300,4046
|
|
20231113,100900,621894010,3300,3305,3305,3295,6737
|
|
20231113,100800,599652300,3300,3295,3300,3290,10877
|
|
20231113,100700,563834640,3290,3295,3300,3290,7652
|
|
20231113,100600,538613745,3285,3300,3300,3285,5579
|
|
20231113,100500,520244965,3305,3300,3305,3285,12138
|
|
20231113,100400,480221425,3300,3300,3310,3290,5617
|
|
20231113,100300,461677140,3300,3300,3300,3265,3948
|
|
20231113,100200,448698995,3295,3310,3320,3260,7432
|
|
20231113,100100,424166195,3310,3255,3320,3255,38765
|
|
20231113,100000,296454750,3255,3240,3255,3240,6003
|
|
20231113,095900,276983165,3240,3240,3240,3240,500
|
|
20231113,095800,275363165,3245,3245,3245,3245,0
|
|
20231113,095700,275363165,3245,3245,3245,3245,0
|
|
20231113,095600,275363165,3245,3240,3245,3240,251
|
|
20231113,095500,274549775,3240,3235,3240,3235,161
|
|
20231113,095400,274028885,3235,3235,3235,3235,179
|
|
20231113,095300,273449820,3230,3235,3235,3230,302
|
|
20231113,095200,272474350,3235,3235,3235,3235,70
|
|
20231113,095100,272247900,3235,3230,3235,3230,196
|
|
20231113,095000,271614290,3230,3230,3230,3230,0
|
|
20231113,094900,271614290,3230,3230,3230,3230,1179
|
|
20231113,094800,267806120,3230,3230,3230,3230,2051
|
|
20231113,094700,261181390,3230,3235,3235,3230,550
|
|
20231113,094600,259402360,3230,3230,3230,3230,110
|
|
20231113,094500,259047060,3230,3235,3240,3230,717
|
|
20231113,094400,256728555,3235,3235,3235,3235,0
|
|
20231113,094300,256728555,3235,3230,3235,3230,1254
|
|
20231113,094200,252671965,3230,3235,3235,3230,467
|
|
20231113,094100,251163475,3235,3240,3240,3235,1023
|
|
20231113,094000,247852770,3240,3245,3245,3240,68
|
|
20231113,093900,247632360,3245,3235,3245,3235,121
|
|
20231113,093800,247240825,3230,3245,3245,3230,340
|
|
20231113,093700,246141475,3245,3240,3245,3235,2814
|
|
20231113,093600,237030000,3250,3250,3255,3250,395
|
|
20231113,093500,235745835,3250,3250,3250,3250,1014
|
|
20231113,093400,232450335,3250,3240,3250,3240,1220
|
|
20231113,093300,228489380,3240,3240,3240,3240,1294
|
|
20231113,093200,224296820,3240,3240,3245,3240,1185
|
|
20231113,093100,220456660,3240,3240,3240,3240,1356
|
|
20231113,093000,216063220,3240,3235,3240,3235,2938
|
|
20231113,092900,206548740,3235,3235,3235,3235,1895
|
|
20231113,092800,200418415,3240,3245,3245,3240,1139
|
|
20231113,092700,196727555,3245,3250,3250,3245,734
|
|
20231113,092600,194344150,3250,3245,3250,3245,185
|
|
20231113,092500,193743305,3245,3245,3245,3245,300
|
|
20231113,092400,192769805,3245,3245,3250,3245,1192
|
|
20231113,092300,188901265,3245,3245,3245,3245,515
|
|
20231113,092200,187230090,3240,3235,3240,3235,1596
|
|
20231113,092100,182061775,3230,3230,3230,3230,3974
|
|
20231113,092000,169225755,3230,3225,3230,3225,2032
|
|
20231113,091900,162672360,3235,3235,3235,3230,2742
|
|
20231113,091800,153804280,3240,3240,3240,3235,2438
|
|
20231113,091700,145906710,3245,3245,3245,3245,1005
|
|
20231113,091600,142645485,3245,3240,3245,3235,7751
|
|
20231113,091500,117550645,3245,3245,3250,3245,2145
|
|
20231113,091400,110589870,3245,3250,3255,3245,1783
|
|
20231113,091300,104797895,3260,3250,3260,3250,1322
|
|
20231113,091200,100494220,3245,3245,3245,3245,401
|
|
20231113,091100,99192975,3245,3245,3245,3240,2388
|
|
20231113,091000,91451375,3245,3250,3260,3245,5334
|
|
20231113,090900,74073975,3260,3260,3260,3260,550
|
|
20231113,090800,72280975,3270,3265,3270,3240,3105
|
|
20231113,090700,62173875,3260,3245,3265,3245,2638
|
|
20231113,090600,53574935,3245,3225,3245,3225,1977
|
|
20231113,090500,47163365,3230,3230,3230,3225,337
|
|
20231113,090400,46076310,3215,3215,3220,3215,1948
|
|
20231113,090300,39813095,3215,3220,3240,3210,3123
|
|
20231113,090200,29762325,3210,3235,3235,3210,3087
|
|
20231113,090100,19837295,3240,3225,3240,3225,27
|
|
20231113,090000,19750130,3215,3215,3225,3210,6143
|