598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,185500,770935525,3285,3285,3285,3285,2656
|
|
20231114,185400,770935525,3285,3285,3285,3285,0
|
|
20231114,185300,770935525,3285,3285,3285,3285,0
|
|
20231114,185200,770935525,3285,3285,3285,3285,0
|
|
20231114,185100,770935525,3285,3285,3285,3285,0
|
|
20231114,185000,770935525,3285,3285,3285,3285,0
|
|
20231114,184900,770935525,3285,3285,3285,3285,0
|
|
20231114,184800,770935525,3285,3285,3285,3285,0
|
|
20231114,184700,770935525,3285,3285,3285,3285,0
|
|
20231114,184600,770935525,3285,3285,3285,3285,0
|
|
20231114,184500,770935525,3285,3285,3285,3285,0
|
|
20231114,184400,770935525,3285,3285,3285,3285,0
|
|
20231114,184300,770935525,3285,3285,3285,3285,0
|
|
20231114,184200,770935525,3285,3285,3285,3285,0
|
|
20231114,184100,770935525,3285,3285,3285,3285,0
|
|
20231114,184000,770935525,3285,3285,3285,3285,0
|
|
20231114,183900,770935525,3285,3285,3285,3285,0
|
|
20231114,183800,770935525,3285,3285,3285,3285,0
|
|
20231114,183700,770935525,3285,3285,3285,3285,0
|
|
20231114,183600,770935525,3285,3285,3285,3285,0
|
|
20231114,183500,770935525,3285,3285,3285,3285,0
|
|
20231114,183400,770935525,3285,3285,3285,3285,0
|
|
20231114,183300,770935525,3285,3285,3285,3285,0
|
|
20231114,183200,770935525,3285,3285,3285,3285,0
|
|
20231114,183100,770935525,3285,3285,3285,3285,0
|
|
20231114,183000,770935525,3285,3285,3285,3285,0
|
|
20231114,182900,770935525,3285,3285,3285,3285,0
|
|
20231114,182800,770935525,3285,3285,3285,3285,0
|
|
20231114,182700,770935525,3285,3285,3285,3285,0
|
|
20231114,182600,770935525,3285,3285,3285,3285,0
|
|
20231114,182500,770935525,3285,3285,3285,3285,2656
|
|
20231114,182400,770935525,3285,3285,3285,3285,0
|
|
20231114,182300,770935525,3285,3285,3285,3285,0
|
|
20231114,182200,770935525,3285,3285,3285,3285,0
|
|
20231114,182100,770935525,3285,3285,3285,3285,0
|
|
20231114,182000,770935525,3285,3285,3285,3285,0
|
|
20231114,181900,770935525,3285,3285,3285,3285,0
|
|
20231114,181800,770935525,3285,3285,3285,3285,0
|
|
20231114,181700,770935525,3285,3285,3285,3285,0
|
|
20231114,181600,770935525,3285,3285,3285,3285,0
|
|
20231114,181500,770935525,3285,3285,3285,3285,0
|
|
20231114,181400,770935525,3285,3285,3285,3285,0
|
|
20231114,181300,770935525,3285,3285,3285,3285,0
|
|
20231114,181200,770935525,3285,3285,3285,3285,0
|
|
20231114,181100,770935525,3285,3285,3285,3285,0
|
|
20231114,181000,770935525,3285,3285,3285,3285,0
|
|
20231114,180900,770935525,3285,3285,3285,3285,0
|
|
20231114,180800,770935525,3285,3285,3285,3285,0
|
|
20231114,180700,770935525,3285,3285,3285,3285,0
|
|
20231114,180600,770935525,3285,3285,3285,3285,0
|
|
20231114,180500,770935525,3285,3285,3285,3285,0
|
|
20231114,180400,770935525,3285,3285,3285,3285,0
|
|
20231114,180300,770935525,3285,3285,3285,3285,0
|
|
20231114,180200,770935525,3285,3285,3285,3285,0
|
|
20231114,180100,770935525,3285,3285,3285,3285,0
|
|
20231114,180000,770935525,3285,3285,3285,3285,0
|
|
20231114,175900,770935525,3285,3285,3285,3285,0
|
|
20231114,175800,770935525,3285,3285,3285,3285,0
|
|
20231114,175700,770935525,3285,3285,3285,3285,0
|
|
20231114,175600,770935525,3285,3285,3285,3285,0
|
|
20231114,175500,770935525,3285,3285,3285,3285,2656
|
|
20231114,175400,770935525,3285,3285,3285,3285,0
|
|
20231114,175300,770935525,3285,3285,3285,3285,0
|
|
20231114,175200,770935525,3285,3285,3285,3285,0
|
|
20231114,175100,770935525,3285,3285,3285,3285,0
|
|
20231114,175000,770935525,3285,3285,3285,3285,0
|
|
20231114,174900,770935525,3285,3285,3285,3285,0
|
|
20231114,174800,770935525,3285,3285,3285,3285,0
|
|
20231114,174700,770935525,3285,3285,3285,3285,0
|
|
20231114,174600,770935525,3285,3285,3285,3285,0
|
|
20231114,174500,770935525,3285,3285,3285,3285,0
|
|
20231114,174400,770935525,3285,3285,3285,3285,0
|
|
20231114,174300,770935525,3285,3285,3285,3285,0
|
|
20231114,174200,770935525,3285,3285,3285,3285,0
|
|
20231114,174100,770935525,3285,3285,3285,3285,0
|
|
20231114,174000,770935525,3285,3285,3285,3285,0
|
|
20231114,173900,770935525,3285,3285,3285,3285,0
|
|
20231114,173800,770935525,3285,3285,3285,3285,0
|
|
20231114,173700,770935525,3285,3285,3285,3285,0
|
|
20231114,173600,770935525,3285,3285,3285,3285,0
|
|
20231114,173500,770935525,3285,3285,3285,3285,0
|
|
20231114,173400,770935525,3285,3285,3285,3285,0
|
|
20231114,173300,770935525,3285,3285,3285,3285,0
|
|
20231114,173200,770935525,3285,3285,3285,3285,0
|
|
20231114,173100,770935525,3285,3285,3285,3285,0
|
|
20231114,173000,770935525,3285,3285,3285,3285,0
|
|
20231114,172900,770935525,3285,3285,3285,3285,0
|
|
20231114,172800,770935525,3285,3285,3285,3285,0
|
|
20231114,172700,770935525,3285,3285,3285,3285,0
|
|
20231114,172600,770935525,3285,3285,3285,3285,0
|
|
20231114,172500,770935525,3285,3285,3285,3285,2656
|
|
20231114,172400,770935525,3285,3285,3285,3285,0
|
|
20231114,172300,770935525,3285,3285,3285,3285,0
|
|
20231114,172200,770935525,3285,3285,3285,3285,0
|
|
20231114,172100,770935525,3285,3285,3285,3285,0
|
|
20231114,172000,770935525,3285,3285,3285,3285,0
|
|
20231114,171900,770935525,3285,3285,3285,3285,0
|
|
20231114,171800,770935525,3285,3285,3285,3285,0
|
|
20231114,171700,770935525,3285,3285,3285,3285,0
|
|
20231114,171600,770935525,3285,3285,3285,3285,0
|
|
20231114,171500,770935525,3285,3285,3285,3285,0
|
|
20231114,171400,770935525,3285,3285,3285,3285,0
|
|
20231114,171300,770935525,3285,3285,3285,3285,0
|
|
20231114,171200,770935525,3285,3285,3285,3285,0
|
|
20231114,171100,770935525,3285,3285,3285,3285,0
|
|
20231114,171000,770935525,3285,3285,3285,3285,0
|
|
20231114,170900,770935525,3285,3285,3285,3285,0
|
|
20231114,170800,770935525,3285,3285,3285,3285,0
|
|
20231114,170700,770935525,3285,3285,3285,3285,0
|
|
20231114,170600,770935525,3285,3285,3285,3285,0
|
|
20231114,170500,770935525,3285,3285,3285,3285,0
|
|
20231114,170400,770935525,3285,3285,3285,3285,0
|
|
20231114,170300,770935525,3285,3285,3285,3285,0
|
|
20231114,170200,770935525,3285,3285,3285,3285,0
|
|
20231114,170100,770935525,3285,3285,3285,3285,0
|
|
20231114,170000,770935525,3285,3285,3285,3285,0
|
|
20231114,165900,770935525,3285,3285,3285,3285,0
|
|
20231114,165800,770935525,3285,3285,3285,3285,0
|
|
20231114,165700,770935525,3285,3285,3285,3285,0
|
|
20231114,165600,770935525,3285,3285,3285,3285,0
|
|
20231114,165500,770935525,3285,3285,3285,3285,2656
|
|
20231114,165400,770935525,3285,3285,3285,3285,0
|
|
20231114,165300,770935525,3285,3285,3285,3285,0
|
|
20231114,165200,770935525,3285,3285,3285,3285,0
|
|
20231114,165100,770935525,3285,3285,3285,3285,0
|
|
20231114,165000,770935525,3285,3285,3285,3285,0
|
|
20231114,164900,770935525,3285,3285,3285,3285,0
|
|
20231114,164800,770935525,3285,3285,3285,3285,0
|
|
20231114,164700,770935525,3285,3285,3285,3285,0
|
|
20231114,164600,770935525,3285,3285,3285,3285,0
|
|
20231114,164500,770935525,3285,3285,3285,3285,0
|
|
20231114,164400,770935525,3285,3285,3285,3285,0
|
|
20231114,164300,770935525,3285,3285,3285,3285,0
|
|
20231114,164200,770935525,3285,3285,3285,3285,0
|
|
20231114,164100,770935525,3285,3285,3285,3285,0
|
|
20231114,164000,770935525,3285,3285,3285,3285,0
|
|
20231114,163900,770935525,3285,3285,3285,3285,0
|
|
20231114,163800,770935525,3285,3285,3285,3285,0
|
|
20231114,163700,770935525,3285,3285,3285,3285,0
|
|
20231114,163600,770935525,3285,3285,3285,3285,0
|
|
20231114,163500,770935525,3285,3285,3285,3285,0
|
|
20231114,163400,770935525,3285,3285,3285,3285,0
|
|
20231114,163300,770935525,3285,3285,3285,3285,0
|
|
20231114,163200,770935525,3285,3285,3285,3285,0
|
|
20231114,163100,770935525,3285,3285,3285,3285,0
|
|
20231114,163000,770935525,3285,3285,3285,3285,0
|
|
20231114,162900,770935525,3285,3285,3285,3285,0
|
|
20231114,162800,770935525,3285,3285,3285,3285,0
|
|
20231114,162700,770935525,3285,3285,3285,3285,0
|
|
20231114,162600,770935525,3285,3285,3285,3285,0
|
|
20231114,162500,770935525,3285,3285,3285,3285,2656
|
|
20231114,162400,770935525,3285,3285,3285,3285,0
|
|
20231114,162300,770935525,3285,3285,3285,3285,0
|
|
20231114,162200,770935525,3285,3285,3285,3285,0
|
|
20231114,162100,770935525,3285,3285,3285,3285,0
|
|
20231114,162000,770935525,3285,3285,3285,3285,0
|
|
20231114,161900,770935525,3285,3285,3285,3285,0
|
|
20231114,161800,770935525,3285,3285,3285,3285,0
|
|
20231114,161700,770935525,3285,3285,3285,3285,0
|
|
20231114,161600,770935525,3285,3285,3285,3285,0
|
|
20231114,161500,770935525,3285,3285,3285,3285,0
|
|
20231114,161400,770935525,3285,3285,3285,3285,0
|
|
20231114,161300,770935525,3285,3285,3285,3285,0
|
|
20231114,161200,770935525,3285,3285,3285,3285,0
|
|
20231114,161100,770935525,3285,3285,3285,3285,0
|
|
20231114,161000,770935525,3285,3285,3285,3285,0
|
|
20231114,160900,770935525,3285,3285,3285,3285,0
|
|
20231114,160800,770935525,3285,3285,3285,3285,0
|
|
20231114,160700,770935525,3285,3285,3285,3285,0
|
|
20231114,160600,770935525,3285,3285,3285,3285,0
|
|
20231114,160500,770935525,3285,3285,3285,3285,0
|
|
20231114,160400,770935525,3285,3285,3285,3285,0
|
|
20231114,160300,770935525,3285,3285,3285,3285,0
|
|
20231114,160200,770935525,3285,3285,3285,3285,0
|
|
20231114,160100,770935525,3285,3285,3285,3285,0
|
|
20231114,160000,770935525,3285,3285,3285,3285,0
|
|
20231114,155900,770935525,3285,3285,3285,3285,0
|
|
20231114,155800,770935525,3285,3285,3285,3285,0
|
|
20231114,155700,770935525,3285,3285,3285,3285,0
|
|
20231114,155600,770935525,3285,3285,3285,3285,0
|
|
20231114,155500,770935525,3285,3285,3285,3285,2656
|
|
20231114,155400,770935525,3285,3285,3285,3285,0
|
|
20231114,155300,770935525,3285,3285,3285,3285,0
|
|
20231114,155200,770935525,3285,3285,3285,3285,0
|
|
20231114,155100,770935525,3285,3285,3285,3285,0
|
|
20231114,155000,770935525,3285,3285,3285,3285,0
|
|
20231114,154900,770935525,3285,3285,3285,3285,0
|
|
20231114,154800,770935525,3285,3285,3285,3285,0
|
|
20231114,154700,770935525,3285,3285,3285,3285,0
|
|
20231114,154600,770935525,3285,3285,3285,3285,0
|
|
20231114,154500,770935525,3285,3285,3285,3285,0
|
|
20231114,154400,770935525,3285,3285,3285,3285,0
|
|
20231114,154300,770935525,3285,3285,3285,3285,0
|
|
20231114,154200,770935525,3285,3285,3285,3285,0
|
|
20231114,154100,770935525,3285,3285,3285,3285,0
|
|
20231114,154000,770935525,3285,3285,3285,3285,0
|
|
20231114,153900,770935525,3285,3285,3285,3285,0
|
|
20231114,153800,770935525,3285,3285,3285,3285,0
|
|
20231114,153700,770935525,3285,3285,3285,3285,0
|
|
20231114,153600,770935525,3285,3285,3285,3285,0
|
|
20231114,153500,770935525,3285,3285,3285,3285,0
|
|
20231114,153400,770935525,3285,3285,3285,3285,0
|
|
20231114,153300,770935525,3285,3285,3285,3285,0
|
|
20231114,153200,770935525,3285,3285,3285,3285,0
|
|
20231114,153100,770935525,3285,3285,3285,3285,0
|
|
20231114,153000,770935525,3285,3285,3285,3285,2656
|
|
20231114,152900,762210565,3285,3285,3285,3285,0
|
|
20231114,152800,762210565,3285,3285,3285,3285,0
|
|
20231114,152700,762210565,3285,3285,3285,3285,0
|
|
20231114,152600,762210565,3285,3285,3285,3285,0
|
|
20231114,152500,762210565,3285,3285,3285,3285,0
|
|
20231114,152400,762210565,3285,3285,3285,3285,0
|
|
20231114,152300,762210565,3285,3285,3285,3285,0
|
|
20231114,152200,762210565,3285,3285,3285,3285,0
|
|
20231114,152100,762210565,3285,3285,3285,3285,0
|
|
20231114,152000,762210565,3285,3285,3285,3285,0
|
|
20231114,151900,762210565,3285,3275,3285,3275,644
|
|
20231114,151800,760097525,3275,3285,3285,3275,1160
|
|
20231114,151700,756293420,3285,3280,3285,3280,17
|
|
20231114,151600,756237580,3285,3280,3285,3280,383
|
|
20231114,151500,754981255,3285,3285,3285,3285,101
|
|
20231114,151400,754649470,3280,3285,3285,3280,1271
|
|
20231114,151300,750480540,3285,3285,3285,3285,1
|
|
20231114,151200,750477255,3280,3280,3280,3280,71
|
|
20231114,151100,750244375,3280,3285,3285,3280,4335
|
|
20231114,151000,736017755,3285,3280,3285,3280,31
|
|
20231114,150900,735916070,3285,3280,3285,3275,903
|
|
20231114,150800,732951935,3280,3280,3280,3280,1171
|
|
20231114,150700,729111055,3285,3285,3285,3285,163
|
|
20231114,150600,728575600,3285,3285,3285,3285,214
|
|
20231114,150500,727872610,3285,3280,3285,3280,253
|
|
20231114,150400,727042760,3280,3285,3285,3280,17
|
|
20231114,150300,726986995,3275,3280,3280,3275,500
|
|
20231114,150200,725349475,3285,3280,3285,3275,79
|
|
20231114,150100,725090630,3280,3280,3285,3280,768
|
|
20231114,150000,722570815,3285,3285,3285,3285,718
|
|
20231114,145900,720212185,3285,3285,3285,3280,1005
|
|
20231114,145800,716915775,3280,3280,3280,3280,795
|
|
20231114,145700,714308175,3285,3285,3285,3285,132
|
|
20231114,145600,713874555,3280,3280,3280,3280,0
|
|
20231114,145500,713874555,3280,3280,3280,3280,2049
|
|
20231114,145400,707153835,3280,3280,3280,3280,246
|
|
20231114,145300,706346955,3285,3285,3285,3285,15
|
|
20231114,145200,706297680,3285,3285,3285,3285,0
|
|
20231114,145100,706297680,3285,3280,3285,3280,17
|
|
20231114,145000,706241885,3285,3280,3285,3280,2
|
|
20231114,144900,706235320,3280,3280,3280,3280,30
|
|
20231114,144800,706136920,3280,3280,3280,3280,1498
|
|
20231114,144700,701223480,3280,3280,3280,3280,2
|
|
20231114,144600,701216920,3275,3275,3275,3275,10
|
|
20231114,144500,701184170,3270,3280,3280,3270,4452
|
|
20231114,144400,686603060,3275,3280,3280,3275,11
|
|
20231114,144300,686567030,3280,3280,3280,3280,345
|
|
20231114,144200,685435430,3275,3280,3280,3275,449
|
|
20231114,144100,683964445,3280,3280,3280,3280,0
|
|
20231114,144000,683964445,3280,3280,3280,3280,1253
|
|
20231114,143900,679854605,3280,3280,3280,3280,30
|
|
20231114,143800,679756205,3280,3280,3280,3280,30
|
|
20231114,143700,679657805,3280,3280,3280,3280,100
|
|
20231114,143600,679329805,3280,3280,3280,3280,186
|
|
20231114,143500,678719725,3280,3280,3280,3280,150
|
|
20231114,143400,678227725,3280,3280,3280,3280,115
|
|
20231114,143300,677850525,3285,3285,3285,3285,0
|
|
20231114,143200,677850525,3285,3285,3285,3285,25
|
|
20231114,143100,677768400,3285,3285,3285,3285,0
|
|
20231114,143000,677768400,3285,3275,3285,3275,101
|
|
20231114,142900,677437615,3285,3280,3285,3280,7
|
|
20231114,142800,677414645,3285,3280,3285,3280,214
|
|
20231114,142700,676712705,3285,3285,3285,3275,322
|
|
20231114,142600,675658135,3275,3275,3275,3275,47
|
|
20231114,142500,675504210,3285,3285,3285,3285,0
|
|
20231114,142400,675504210,3285,3285,3285,3280,764
|
|
20231114,142300,672998280,3280,3280,3285,3280,325
|
|
20231114,142200,671932275,3280,3280,3280,3280,1
|
|
20231114,142100,671928995,3285,3285,3285,3285,0
|
|
20231114,142000,671928995,3285,3285,3285,3285,0
|
|
20231114,141900,671928995,3285,3280,3285,3280,100
|
|
20231114,141800,671600990,3280,3275,3280,3275,12
|
|
20231114,141700,671561685,3280,3280,3280,3280,0
|
|
20231114,141600,671561685,3280,3280,3280,3280,0
|
|
20231114,141500,671561685,3280,3280,3280,3280,21
|
|
20231114,141400,671492805,3280,3280,3280,3270,4150
|
|
20231114,141300,657901550,3280,3280,3280,3275,486
|
|
20231114,141200,656309740,3275,3285,3285,3275,11313
|
|
20231114,141100,619198320,3290,3285,3290,3285,851
|
|
20231114,141000,616402780,3290,3290,3290,3290,1
|
|
20231114,140900,616399490,3285,3285,3285,3285,367
|
|
20231114,140800,615193895,3290,3290,3290,3290,1001
|
|
20231114,140700,611900605,3285,3290,3290,3285,605
|
|
20231114,140600,609912930,3285,3285,3285,3285,0
|
|
20231114,140500,609912930,3285,3285,3285,3285,836
|
|
20231114,140400,607166670,3285,3285,3285,3285,20
|
|
20231114,140300,607100970,3285,3285,3285,3285,40
|
|
20231114,140200,606969570,3285,3285,3285,3285,0
|
|
20231114,140100,606969570,3285,3285,3285,3285,250
|
|
20231114,140000,606148320,3285,3285,3285,3285,502
|
|
20231114,135900,604499250,3285,3280,3285,3280,201
|
|
20231114,135800,603839115,3285,3285,3285,3285,14
|
|
20231114,135700,603793125,3285,3285,3285,3285,46
|
|
20231114,135600,603642015,3285,3285,3285,3285,0
|
|
20231114,135500,603642015,3285,3285,3285,3285,6
|
|
20231114,135400,603622305,3285,3285,3285,3285,1
|
|
20231114,135300,603619020,3285,3285,3285,3285,0
|
|
20231114,135200,603619020,3285,3285,3285,3285,20
|
|
20231114,135100,603553320,3285,3285,3285,3285,1884
|
|
20231114,135000,597364380,3290,3290,3290,3285,302
|
|
20231114,134900,596372300,3285,3285,3285,3285,500
|
|
20231114,134800,594729800,3290,3290,3290,3290,2
|
|
20231114,134700,594723220,3290,3290,3290,3290,165
|
|
20231114,134600,594180370,3290,3290,3290,3290,40
|
|
20231114,134500,594048770,3290,3290,3290,3290,700
|
|
20231114,134400,591745770,3290,3285,3290,3285,1001
|
|
20231114,134300,588457480,3290,3290,3290,3290,0
|
|
20231114,134200,588457480,3290,3290,3290,3290,4
|
|
20231114,134100,588444320,3290,3290,3290,3290,25
|
|
20231114,134000,588362070,3290,3290,3290,3290,0
|
|
20231114,133900,588362070,3290,3285,3290,3285,301
|
|
20231114,133800,587373280,3290,3290,3290,3290,0
|
|
20231114,133700,587373280,3290,3290,3290,3290,16
|
|
20231114,133600,587320640,3285,3290,3290,3285,1615
|
|
20231114,133500,582015345,3290,3290,3290,3290,0
|
|
20231114,133400,582015345,3290,3290,3290,3290,0
|
|
20231114,133300,582015345,3290,3290,3290,3290,0
|
|
20231114,133200,582015345,3290,3290,3290,3285,106
|
|
20231114,133100,581667125,3290,3290,3290,3290,665
|
|
20231114,133000,579479275,3290,3290,3290,3290,1
|
|
20231114,132900,579475985,3285,3285,3285,3285,307
|
|
20231114,132800,578467490,3285,3285,3285,3285,0
|
|
20231114,132700,578467490,3285,3285,3295,3285,653
|
|
20231114,132600,576322375,3295,3295,3295,3295,0
|
|
20231114,132500,576322375,3295,3290,3295,3285,514
|
|
20231114,132400,574631460,3295,3290,3295,3290,701
|
|
20231114,132300,572324165,3295,3290,3295,3285,2669
|
|
20231114,132200,563547645,3285,3285,3285,3285,1846
|
|
20231114,132100,557483535,3290,3290,3290,3290,0
|
|
20231114,132000,557483535,3290,3285,3290,3285,751
|
|
20231114,131900,555016495,3285,3285,3285,3285,310
|
|
20231114,131800,553998145,3285,3290,3290,3285,512
|
|
20231114,131700,552315725,3290,3290,3290,3290,100
|
|
20231114,131600,551986725,3295,3295,3295,3295,0
|
|
20231114,131500,551986725,3295,3295,3295,3295,0
|
|
20231114,131400,551986725,3295,3285,3295,3285,10
|
|
20231114,131300,551953865,3285,3285,3285,3285,370
|
|
20231114,131200,550738415,3285,3290,3290,3285,900
|
|
20231114,131100,547777595,3295,3295,3295,3295,0
|
|
20231114,131000,547777595,3295,3295,3295,3295,3
|
|
20231114,130900,547767710,3295,3295,3295,3295,0
|
|
20231114,130800,547767710,3295,3295,3295,3295,0
|
|
20231114,130700,547767710,3295,3295,3295,3295,1
|
|
20231114,130600,547764415,3295,3295,3295,3295,1
|
|
20231114,130500,547761120,3295,3295,3295,3295,0
|
|
20231114,130400,547761120,3295,3295,3295,3295,1
|
|
20231114,130300,547757825,3295,3295,3295,3295,29
|
|
20231114,130200,547662270,3300,3300,3300,3300,0
|
|
20231114,130100,547662270,3300,3300,3300,3300,0
|
|
20231114,130000,547662270,3300,3300,3300,3300,0
|
|
20231114,125900,547662270,3300,3300,3300,3300,0
|
|
20231114,125800,547662270,3300,3295,3300,3295,2
|
|
20231114,125700,547655675,3300,3295,3300,3295,78
|
|
20231114,125600,547398655,3300,3300,3300,3300,0
|
|
20231114,125500,547398655,3300,3300,3300,3300,0
|
|
20231114,125400,547398655,3300,3300,3300,3300,1
|
|
20231114,125300,547395355,3300,3300,3300,3300,61
|
|
20231114,125200,547194055,3300,3300,3300,3300,100
|
|
20231114,125100,546864055,3300,3295,3300,3295,301
|
|
20231114,125000,545872255,3290,3290,3290,3285,523
|
|
20231114,124900,544151745,3290,3295,3295,3290,439
|
|
20231114,124800,542707425,3300,3300,3300,3300,0
|
|
20231114,124700,542707425,3300,3295,3300,3295,401
|
|
20231114,124600,541386125,3300,3300,3300,3290,419
|
|
20231114,124500,540007055,3300,3300,3300,3300,0
|
|
20231114,124400,540007055,3300,3300,3300,3295,1297
|
|
20231114,124300,535727050,3295,3295,3300,3295,311
|
|
20231114,124200,534702300,3300,3300,3300,3290,363
|
|
20231114,124100,533506500,3290,3300,3300,3290,52
|
|
20231114,124000,533334920,3300,3295,3300,3295,470
|
|
20231114,123900,531786265,3295,3295,3295,3295,0
|
|
20231114,123800,531786265,3295,3290,3300,3290,782
|
|
20231114,123700,529210210,3295,3295,3295,3295,2
|
|
20231114,123600,529203620,3300,3300,3300,3300,0
|
|
20231114,123500,529203620,3300,3300,3300,3295,302
|
|
20231114,123400,528208520,3295,3295,3295,3295,345
|
|
20231114,123300,527071745,3295,3295,3295,3290,506
|
|
20231114,123200,525406130,3295,3295,3295,3295,212
|
|
20231114,123100,524707590,3300,3300,3300,3300,0
|
|
20231114,123000,524707590,3300,3290,3300,3290,393
|
|
20231114,122900,523414610,3295,3295,3295,3295,0
|
|
20231114,122800,523414610,3295,3295,3295,3295,0
|
|
20231114,122700,523414610,3295,3290,3295,3290,262
|
|
20231114,122600,522552625,3295,3290,3295,3290,2
|
|
20231114,122500,522546040,3295,3295,3295,3295,9
|
|
20231114,122400,522516385,3300,3300,3300,3300,0
|
|
20231114,122300,522516385,3300,3295,3300,3295,21
|
|
20231114,122200,522447185,3300,3300,3300,3300,0
|
|
20231114,122100,522447185,3300,3295,3300,3295,22
|
|
20231114,122000,522374685,3300,3300,3300,3300,31
|
|
20231114,121900,522272385,3300,3295,3300,3295,519
|
|
20231114,121800,520562275,3295,3295,3295,3295,60
|
|
20231114,121700,520364575,3300,3300,3305,3300,381
|
|
20231114,121600,519107270,3300,3300,3300,3300,1
|
|
20231114,121500,519103970,3300,3300,3300,3300,1
|
|
20231114,121400,519100670,3300,3300,3300,3300,1
|
|
20231114,121300,519097370,3300,3300,3300,3300,0
|
|
20231114,121200,519097370,3300,3300,3300,3300,0
|
|
20231114,121100,519097370,3300,3300,3300,3300,0
|
|
20231114,121000,519097370,3300,3300,3300,3300,0
|
|
20231114,120900,519097370,3300,3300,3300,3300,330
|
|
20231114,120800,518008370,3300,3305,3305,3300,1045
|
|
20231114,120700,514559865,3305,3305,3305,3305,1
|
|
20231114,120600,514556560,3300,3305,3305,3300,281
|
|
20231114,120500,513628750,3305,3305,3305,3305,100
|
|
20231114,120400,513298250,3305,3305,3305,3305,50
|
|
20231114,120300,513133000,3305,3300,3305,3300,1001
|
|
20231114,120200,509829695,3300,3300,3300,3300,10
|
|
20231114,120100,509796695,3300,3300,3300,3300,0
|
|
20231114,120000,509796695,3300,3300,3300,3300,148
|
|
20231114,115900,509308295,3300,3295,3300,3295,500
|
|
20231114,115800,507658795,3300,3300,3300,3300,160
|
|
20231114,115700,507130795,3300,3300,3300,3300,0
|
|
20231114,115600,507130795,3300,3300,3300,3300,0
|
|
20231114,115500,507130795,3300,3300,3300,3300,0
|
|
20231114,115400,507130795,3300,3295,3300,3295,986
|
|
20231114,115300,503881920,3300,3295,3300,3295,12
|
|
20231114,115200,503842375,3300,3295,3300,3295,1008
|
|
20231114,115100,500521010,3295,3295,3295,3295,1302
|
|
20231114,115000,496230920,3295,3295,3295,3290,1159
|
|
20231114,114900,492414770,3290,3295,3295,3290,382
|
|
20231114,114800,491157830,3295,3295,3295,3295,4
|
|
20231114,114700,491144650,3295,3295,3295,3295,0
|
|
20231114,114600,491144650,3295,3290,3295,3290,1195
|
|
20231114,114500,487213095,3295,3295,3295,3295,20
|
|
20231114,114400,487147195,3295,3290,3295,3290,2368
|
|
20231114,114300,479356470,3290,3290,3290,3290,22
|
|
20231114,114200,479284090,3285,3290,3290,3285,74
|
|
20231114,114100,479040985,3285,3285,3285,3285,233
|
|
20231114,114000,478275580,3290,3290,3290,3290,0
|
|
20231114,113900,478275580,3290,3285,3290,3285,311
|
|
20231114,113800,477253940,3290,3290,3290,3290,0
|
|
20231114,113700,477253940,3290,3290,3290,3290,12
|
|
20231114,113600,477214460,3295,3290,3295,3290,231
|
|
20231114,113500,476454465,3290,3290,3290,3290,12
|
|
20231114,113400,476414985,3290,3285,3290,3285,651
|
|
20231114,113300,474276445,3290,3285,3290,3285,46
|
|
20231114,113200,474125325,3290,3290,3290,3290,10
|
|
20231114,113100,474092425,3290,3290,3290,3290,10
|
|
20231114,113000,474059525,3290,3290,3290,3290,230
|
|
20231114,112900,473302825,3290,3290,3290,3290,405
|
|
20231114,112800,471970375,3290,3290,3290,3290,1138
|
|
20231114,112700,468226355,3290,3290,3290,3290,2458
|
|
20231114,112600,460139535,3290,3290,3290,3290,1287
|
|
20231114,112500,455905305,3295,3295,3295,3295,0
|
|
20231114,112400,455905305,3295,3295,3295,3295,0
|
|
20231114,112300,455905305,3295,3295,3295,3295,0
|
|
20231114,112200,455905305,3295,3295,3295,3295,0
|
|
20231114,112100,455905305,3295,3295,3295,3295,180
|
|
20231114,112000,455312205,3295,3295,3295,3295,5
|
|
20231114,111900,455295730,3290,3290,3290,3290,1135
|
|
20231114,111800,451561580,3295,3295,3295,3295,1
|
|
20231114,111700,451558285,3290,3290,3290,3290,2
|
|
20231114,111600,451551705,3295,3295,3295,3295,7
|
|
20231114,111500,451528640,3295,3295,3295,3290,3539
|
|
20231114,111400,439884785,3295,3295,3295,3295,100
|
|
20231114,111300,439555285,3295,3295,3295,3290,676
|
|
20231114,111200,437328240,3295,3290,3295,3290,2
|
|
20231114,111100,437321655,3295,3295,3295,3295,0
|
|
20231114,111000,437321655,3295,3295,3295,3295,0
|
|
20231114,110900,437321655,3295,3290,3295,3290,61
|
|
20231114,110800,437120760,3295,3295,3295,3290,203
|
|
20231114,110700,436451885,3295,3295,3295,3295,110
|
|
20231114,110600,436089435,3295,3295,3295,3295,2
|
|
20231114,110500,436082845,3295,3295,3295,3290,704
|
|
20231114,110400,433763175,3290,3290,3295,3290,443
|
|
20231114,110300,432305700,3290,3290,3290,3290,40
|
|
20231114,110200,432174100,3295,3290,3295,3290,83
|
|
20231114,110100,431901015,3295,3290,3295,3290,92
|
|
20231114,110000,431598325,3295,3295,3295,3295,1
|
|
20231114,105900,431595030,3290,3295,3300,3290,8684
|
|
20231114,105800,403024605,3295,3295,3300,3295,54
|
|
20231114,105700,402846655,3300,3295,3300,3290,250
|
|
20231114,105600,402024095,3300,3300,3300,3295,3968
|
|
20231114,105500,388949145,3300,3300,3300,3295,205
|
|
20231114,105400,388272650,3300,3300,3300,3300,31
|
|
20231114,105300,388170350,3295,3300,3300,3295,103
|
|
20231114,105200,387830510,3305,3300,3305,3300,26
|
|
20231114,105100,387744680,3305,3300,3305,3295,253
|
|
20231114,105000,386910605,3300,3305,3305,3300,1280
|
|
20231114,104900,382686100,3305,3305,3305,3305,0
|
|
20231114,104800,382686100,3305,3305,3305,3305,51
|
|
20231114,104700,382517545,3305,3305,3310,3305,54
|
|
20231114,104600,382339065,3305,3305,3310,3305,872
|
|
20231114,104500,379457100,3300,3305,3310,3300,372
|
|
20231114,104400,378227785,3310,3310,3310,3310,0
|
|
20231114,104300,378227785,3310,3310,3310,3310,0
|
|
20231114,104200,378227785,3310,3305,3310,3305,31
|
|
20231114,104100,378125325,3310,3310,3310,3310,1
|
|
20231114,104000,378122015,3310,3310,3310,3310,111
|
|
20231114,103900,377754605,3300,3310,3310,3300,133
|
|
20231114,103800,377315045,3310,3310,3310,3310,240
|
|
20231114,103700,376520645,3310,3300,3310,3300,6367
|
|
20231114,103600,355455145,3300,3300,3300,3300,0
|
|
20231114,103500,355455145,3300,3300,3300,3300,750
|
|
20231114,103400,352980145,3290,3290,3290,3290,276
|
|
20231114,103300,352072105,3290,3290,3290,3290,5000
|
|
20231114,103200,335622105,3290,3295,3295,3290,1350
|
|
20231114,103100,331174810,3295,3300,3305,3295,1602
|
|
20231114,103000,325893775,3305,3305,3305,3305,59
|
|
20231114,102900,325698780,3310,3310,3310,3310,526
|
|
20231114,102800,323957720,3310,3300,3310,3300,501
|
|
20231114,102700,322304410,3295,3300,3300,3295,2132
|
|
20231114,102600,315268815,3305,3300,3305,3300,1707
|
|
20231114,102500,309628185,3300,3300,3300,3300,1000
|
|
20231114,102400,306328185,3300,3300,3300,3300,2040
|
|
20231114,102300,299596185,3300,3300,3300,3300,181
|
|
20231114,102200,298998885,3305,3305,3305,3305,443
|
|
20231114,102100,297534770,3305,3305,3305,3305,0
|
|
20231114,102000,297534770,3305,3300,3305,3300,688
|
|
20231114,101900,295263430,3300,3305,3305,3300,61
|
|
20231114,101800,295061830,3305,3305,3310,3300,1342
|
|
20231114,101700,290626325,3310,3310,3310,3310,18
|
|
20231114,101600,290566745,3310,3305,3310,3305,401
|
|
20231114,101500,289240935,3305,3305,3305,3305,16
|
|
20231114,101400,289188055,3300,3305,3305,3300,276
|
|
20231114,101300,288276035,3305,3305,3305,3305,464
|
|
20231114,101200,286742515,3305,3295,3305,3290,2978
|
|
20231114,101100,276910545,3295,3295,3295,3295,84
|
|
20231114,101000,276633765,3300,3295,3300,3295,28
|
|
20231114,100900,276541465,3300,3300,3300,3300,65
|
|
20231114,100800,276326965,3300,3300,3300,3300,102
|
|
20231114,100700,275990365,3300,3300,3300,3300,2
|
|
20231114,100600,275983765,3305,3300,3305,3300,1517
|
|
20231114,100500,270977640,3300,3300,3300,3300,75
|
|
20231114,100400,270730140,3300,3300,3300,3300,1785
|
|
20231114,100300,264839640,3300,3290,3305,3290,7007
|
|
20231114,100200,241727120,3290,3285,3290,3285,1546
|
|
20231114,100100,236647040,3285,3285,3285,3285,334
|
|
20231114,100000,235549850,3285,3285,3285,3285,1135
|
|
20231114,095900,231821375,3285,3295,3295,3285,202
|
|
20231114,095800,231157770,3295,3290,3295,3290,361
|
|
20231114,095700,229970075,3290,3290,3290,3290,1026
|
|
20231114,095600,226594535,3290,3290,3290,3285,1907
|
|
20231114,095500,220328520,3295,3290,3295,3290,179
|
|
20231114,095400,219739605,3290,3295,3295,3290,93
|
|
20231114,095300,219433620,3290,3290,3290,3290,350
|
|
20231114,095200,218282120,3290,3290,3290,3290,600
|
|
20231114,095100,216308120,3290,3290,3290,3290,693
|
|
20231114,095000,214028150,3290,3290,3290,3290,227
|
|
20231114,094900,213281320,3290,3290,3290,3290,603
|
|
20231114,094800,211297450,3290,3290,3290,3290,341
|
|
20231114,094700,210175560,3285,3295,3295,3285,1301
|
|
20231114,094600,205888775,3290,3290,3290,3290,325
|
|
20231114,094500,204819525,3295,3295,3295,3295,3
|
|
20231114,094400,204809640,3290,3290,3290,3290,66
|
|
20231114,094300,204592500,3290,3290,3290,3290,235
|
|
20231114,094200,203819350,3290,3285,3290,3285,861
|
|
20231114,094100,200989740,3290,3290,3290,3290,3
|
|
20231114,094000,200979870,3285,3285,3285,3285,367
|
|
20231114,093900,199774275,3295,3280,3295,3280,235
|
|
20231114,093800,199001975,3280,3280,3280,3280,110
|
|
20231114,093700,198641175,3280,3295,3295,3280,2585
|
|
20231114,093600,190157510,3295,3290,3295,3280,5122
|
|
20231114,093500,173353450,3295,3295,3295,3290,32
|
|
20231114,093400,173248160,3290,3290,3290,3290,202
|
|
20231114,093300,172583580,3290,3295,3295,3290,15
|
|
20231114,093200,172534160,3295,3295,3295,3295,33
|
|
20231114,093100,172425425,3295,3290,3295,3280,2468
|
|
20231114,093000,164317365,3290,3290,3290,3290,67
|
|
20231114,092900,164096935,3285,3290,3290,3285,134
|
|
20231114,092800,163656575,3280,3295,3295,3280,1327
|
|
20231114,092700,159303050,3295,3290,3295,3290,1931
|
|
20231114,092600,152943965,3285,3285,3285,3285,238
|
|
20231114,092500,152162135,3285,3285,3285,3285,83
|
|
20231114,092400,151889480,3290,3290,3290,3285,221
|
|
20231114,092300,151163435,3285,3285,3290,3280,3877
|
|
20231114,092200,138435610,3285,3290,3290,3285,1174
|
|
20231114,092100,134574435,3290,3290,3295,3290,488
|
|
20231114,092000,132968900,3290,3290,3290,3290,624
|
|
20231114,091900,130915940,3285,3285,3290,3285,1986
|
|
20231114,091800,124391925,3290,3285,3290,3285,287
|
|
20231114,091700,123448625,3290,3290,3295,3290,1151
|
|
20231114,091600,119661230,3290,3290,3295,3285,527
|
|
20231114,091500,117928380,3295,3295,3295,3285,2100
|
|
20231114,091400,111025180,3285,3290,3295,3285,1790
|
|
20231114,091300,105137085,3290,3285,3295,3280,1440
|
|
20231114,091200,100404130,3275,3285,3285,3275,1542
|
|
20231114,091100,95350095,3285,3290,3290,3285,68
|
|
20231114,091000,95126405,3290,3285,3290,3285,1442
|
|
20231114,090900,90387925,3295,3300,3300,3285,52
|
|
20231114,090800,90217075,3285,3295,3300,3285,1669
|
|
20231114,090700,84722405,3300,3290,3300,3285,1011
|
|
20231114,090600,81397345,3290,3285,3295,3285,3220
|
|
20231114,090500,70816455,3275,3265,3285,3265,3732
|
|
20231114,090400,58591850,3265,3280,3280,3265,2273
|
|
20231114,090300,51169975,3275,3275,3275,3275,1
|
|
20231114,090200,51166700,3260,3260,3270,3260,2383
|
|
20231114,090100,43398100,3260,3260,3260,3255,2915
|
|
20231114,090000,33900920,3260,3280,3280,3260,9750
|