598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231115,185500,1702509685,3340,3340,3340,3340,14296
|
|
20231115,185400,1702509685,3340,3340,3340,3340,0
|
|
20231115,185300,1702509685,3340,3340,3340,3340,0
|
|
20231115,185200,1702509685,3340,3340,3340,3340,0
|
|
20231115,185100,1702509685,3340,3340,3340,3340,0
|
|
20231115,185000,1702509685,3340,3340,3340,3340,0
|
|
20231115,184900,1702509685,3340,3340,3340,3340,0
|
|
20231115,184800,1702509685,3340,3340,3340,3340,0
|
|
20231115,184700,1702509685,3340,3340,3340,3340,0
|
|
20231115,184600,1702509685,3340,3340,3340,3340,0
|
|
20231115,184500,1702509685,3340,3340,3340,3340,0
|
|
20231115,184400,1702509685,3340,3340,3340,3340,0
|
|
20231115,184300,1702509685,3340,3340,3340,3340,0
|
|
20231115,184200,1702509685,3340,3340,3340,3340,0
|
|
20231115,184100,1702509685,3340,3340,3340,3340,0
|
|
20231115,184000,1702509685,3340,3340,3340,3340,0
|
|
20231115,183900,1702509685,3340,3340,3340,3340,0
|
|
20231115,183800,1702509685,3340,3340,3340,3340,0
|
|
20231115,183700,1702509685,3340,3340,3340,3340,0
|
|
20231115,183600,1702509685,3340,3340,3340,3340,0
|
|
20231115,183500,1702509685,3340,3340,3340,3340,0
|
|
20231115,183400,1702509685,3340,3340,3340,3340,0
|
|
20231115,183300,1702509685,3340,3340,3340,3340,0
|
|
20231115,183200,1702509685,3340,3340,3340,3340,0
|
|
20231115,183100,1702509685,3340,3340,3340,3340,0
|
|
20231115,183000,1702509685,3340,3340,3340,3340,0
|
|
20231115,182900,1702509685,3340,3340,3340,3340,0
|
|
20231115,182800,1702509685,3340,3340,3340,3340,0
|
|
20231115,182700,1702509685,3340,3340,3340,3340,0
|
|
20231115,182600,1702509685,3340,3340,3340,3340,0
|
|
20231115,182500,1702509685,3340,3340,3340,3340,14296
|
|
20231115,182400,1702509685,3340,3340,3340,3340,0
|
|
20231115,182300,1702509685,3340,3340,3340,3340,0
|
|
20231115,182200,1702509685,3340,3340,3340,3340,0
|
|
20231115,182100,1702509685,3340,3340,3340,3340,0
|
|
20231115,182000,1702509685,3340,3340,3340,3340,0
|
|
20231115,181900,1702509685,3340,3340,3340,3340,0
|
|
20231115,181800,1702509685,3340,3340,3340,3340,0
|
|
20231115,181700,1702509685,3340,3340,3340,3340,0
|
|
20231115,181600,1702509685,3340,3340,3340,3340,0
|
|
20231115,181500,1702509685,3340,3340,3340,3340,0
|
|
20231115,181400,1702509685,3340,3340,3340,3340,0
|
|
20231115,181300,1702509685,3340,3340,3340,3340,0
|
|
20231115,181200,1702509685,3340,3340,3340,3340,0
|
|
20231115,181100,1702509685,3340,3340,3340,3340,0
|
|
20231115,181000,1702509685,3340,3340,3340,3340,0
|
|
20231115,180900,1702509685,3340,3340,3340,3340,0
|
|
20231115,180800,1702509685,3340,3340,3340,3340,0
|
|
20231115,180700,1702509685,3340,3340,3340,3340,0
|
|
20231115,180600,1702509685,3340,3340,3340,3340,0
|
|
20231115,180500,1702509685,3340,3340,3340,3340,0
|
|
20231115,180400,1702509685,3340,3340,3340,3340,0
|
|
20231115,180300,1702509685,3340,3340,3340,3340,0
|
|
20231115,180200,1702509685,3340,3340,3340,3340,0
|
|
20231115,180100,1702509685,3340,3340,3340,3340,0
|
|
20231115,180000,1702509685,3340,3340,3340,3340,0
|
|
20231115,175900,1702509685,3340,3340,3340,3340,0
|
|
20231115,175800,1702509685,3340,3340,3340,3340,0
|
|
20231115,175700,1702509685,3340,3340,3340,3340,0
|
|
20231115,175600,1702509685,3340,3340,3340,3340,0
|
|
20231115,175500,1702509685,3340,3340,3340,3340,14296
|
|
20231115,175400,1702509685,3340,3340,3340,3340,0
|
|
20231115,175300,1702509685,3340,3340,3340,3340,0
|
|
20231115,175200,1702509685,3340,3340,3340,3340,0
|
|
20231115,175100,1702509685,3340,3340,3340,3340,0
|
|
20231115,175000,1702509685,3340,3340,3340,3340,0
|
|
20231115,174900,1702509685,3340,3340,3340,3340,0
|
|
20231115,174800,1702509685,3340,3340,3340,3340,0
|
|
20231115,174700,1702509685,3340,3340,3340,3340,0
|
|
20231115,174600,1702509685,3340,3340,3340,3340,0
|
|
20231115,174500,1702509685,3340,3340,3340,3340,0
|
|
20231115,174400,1702509685,3340,3340,3340,3340,0
|
|
20231115,174300,1702509685,3340,3340,3340,3340,0
|
|
20231115,174200,1702509685,3340,3340,3340,3340,0
|
|
20231115,174100,1702509685,3340,3340,3340,3340,0
|
|
20231115,174000,1702509685,3340,3340,3340,3340,0
|
|
20231115,173900,1702509685,3340,3340,3340,3340,0
|
|
20231115,173800,1702509685,3340,3340,3340,3340,0
|
|
20231115,173700,1702509685,3340,3340,3340,3340,0
|
|
20231115,173600,1702509685,3340,3340,3340,3340,0
|
|
20231115,173500,1702509685,3340,3340,3340,3340,0
|
|
20231115,173400,1702509685,3340,3340,3340,3340,0
|
|
20231115,173300,1702509685,3340,3340,3340,3340,0
|
|
20231115,173200,1702509685,3340,3340,3340,3340,0
|
|
20231115,173100,1702509685,3340,3340,3340,3340,0
|
|
20231115,173000,1702509685,3340,3340,3340,3340,0
|
|
20231115,172900,1702509685,3340,3340,3340,3340,0
|
|
20231115,172800,1702509685,3340,3340,3340,3340,0
|
|
20231115,172700,1702509685,3340,3340,3340,3340,0
|
|
20231115,172600,1702509685,3340,3340,3340,3340,0
|
|
20231115,172500,1702509685,3340,3340,3340,3340,14296
|
|
20231115,172400,1702509685,3340,3340,3340,3340,0
|
|
20231115,172300,1702509685,3340,3340,3340,3340,0
|
|
20231115,172200,1702509685,3340,3340,3340,3340,0
|
|
20231115,172100,1702509685,3340,3340,3340,3340,0
|
|
20231115,172000,1702509685,3340,3340,3340,3340,0
|
|
20231115,171900,1702509685,3340,3340,3340,3340,0
|
|
20231115,171800,1702509685,3340,3340,3340,3340,0
|
|
20231115,171700,1702509685,3340,3340,3340,3340,0
|
|
20231115,171600,1702509685,3340,3340,3340,3340,0
|
|
20231115,171500,1702509685,3340,3340,3340,3340,0
|
|
20231115,171400,1702509685,3340,3340,3340,3340,0
|
|
20231115,171300,1702509685,3340,3340,3340,3340,0
|
|
20231115,171200,1702509685,3340,3340,3340,3340,0
|
|
20231115,171100,1702509685,3340,3340,3340,3340,0
|
|
20231115,171000,1702509685,3340,3340,3340,3340,0
|
|
20231115,170900,1702509685,3340,3340,3340,3340,0
|
|
20231115,170800,1702509685,3340,3340,3340,3340,0
|
|
20231115,170700,1702509685,3340,3340,3340,3340,0
|
|
20231115,170600,1702509685,3340,3340,3340,3340,0
|
|
20231115,170500,1702509685,3340,3340,3340,3340,0
|
|
20231115,170400,1702509685,3340,3340,3340,3340,0
|
|
20231115,170300,1702509685,3340,3340,3340,3340,0
|
|
20231115,170200,1702509685,3340,3340,3340,3340,0
|
|
20231115,170100,1702509685,3340,3340,3340,3340,0
|
|
20231115,170000,1702509685,3340,3340,3340,3340,0
|
|
20231115,165900,1702509685,3340,3340,3340,3340,0
|
|
20231115,165800,1702509685,3340,3340,3340,3340,0
|
|
20231115,165700,1702509685,3340,3340,3340,3340,0
|
|
20231115,165600,1702509685,3340,3340,3340,3340,0
|
|
20231115,165500,1702509685,3340,3340,3340,3340,14296
|
|
20231115,165400,1702509685,3340,3340,3340,3340,0
|
|
20231115,165300,1702509685,3340,3340,3340,3340,0
|
|
20231115,165200,1702509685,3340,3340,3340,3340,0
|
|
20231115,165100,1702509685,3340,3340,3340,3340,0
|
|
20231115,165000,1702509685,3340,3340,3340,3340,0
|
|
20231115,164900,1702509685,3340,3340,3340,3340,0
|
|
20231115,164800,1702509685,3340,3340,3340,3340,0
|
|
20231115,164700,1702509685,3340,3340,3340,3340,0
|
|
20231115,164600,1702509685,3340,3340,3340,3340,0
|
|
20231115,164500,1702509685,3340,3340,3340,3340,0
|
|
20231115,164400,1702509685,3340,3340,3340,3340,0
|
|
20231115,164300,1702509685,3340,3340,3340,3340,0
|
|
20231115,164200,1702509685,3340,3340,3340,3340,0
|
|
20231115,164100,1702509685,3340,3340,3340,3340,0
|
|
20231115,164000,1702509685,3340,3340,3340,3340,0
|
|
20231115,163900,1702509685,3340,3340,3340,3340,0
|
|
20231115,163800,1702509685,3340,3340,3340,3340,0
|
|
20231115,163700,1702509685,3340,3340,3340,3340,0
|
|
20231115,163600,1702509685,3340,3340,3340,3340,0
|
|
20231115,163500,1702509685,3340,3340,3340,3340,0
|
|
20231115,163400,1702509685,3340,3340,3340,3340,0
|
|
20231115,163300,1702509685,3340,3340,3340,3340,0
|
|
20231115,163200,1702509685,3340,3340,3340,3340,0
|
|
20231115,163100,1702509685,3340,3340,3340,3340,0
|
|
20231115,163000,1702509685,3340,3340,3340,3340,0
|
|
20231115,162900,1702509685,3340,3340,3340,3340,0
|
|
20231115,162800,1702509685,3340,3340,3340,3340,0
|
|
20231115,162700,1702509685,3340,3340,3340,3340,0
|
|
20231115,162600,1702509685,3340,3340,3340,3340,0
|
|
20231115,162500,1702509685,3340,3340,3340,3340,14296
|
|
20231115,162400,1702509685,3340,3340,3340,3340,0
|
|
20231115,162300,1702509685,3340,3340,3340,3340,0
|
|
20231115,162200,1702509685,3340,3340,3340,3340,0
|
|
20231115,162100,1702509685,3340,3340,3340,3340,0
|
|
20231115,162000,1702509685,3340,3340,3340,3340,0
|
|
20231115,161900,1702509685,3340,3340,3340,3340,0
|
|
20231115,161800,1702509685,3340,3340,3340,3340,0
|
|
20231115,161700,1702509685,3340,3340,3340,3340,0
|
|
20231115,161600,1702509685,3340,3340,3340,3340,0
|
|
20231115,161500,1702509685,3340,3340,3340,3340,0
|
|
20231115,161400,1702509685,3340,3340,3340,3340,0
|
|
20231115,161300,1702509685,3340,3340,3340,3340,0
|
|
20231115,161200,1702509685,3340,3340,3340,3340,0
|
|
20231115,161100,1702509685,3340,3340,3340,3340,0
|
|
20231115,161000,1702509685,3340,3340,3340,3340,0
|
|
20231115,160900,1702509685,3340,3340,3340,3340,0
|
|
20231115,160800,1702509685,3340,3340,3340,3340,0
|
|
20231115,160700,1702509685,3340,3340,3340,3340,0
|
|
20231115,160600,1702509685,3340,3340,3340,3340,0
|
|
20231115,160500,1702509685,3340,3340,3340,3340,0
|
|
20231115,160400,1702509685,3340,3340,3340,3340,0
|
|
20231115,160300,1702509685,3340,3340,3340,3340,0
|
|
20231115,160200,1702509685,3340,3340,3340,3340,0
|
|
20231115,160100,1702509685,3340,3340,3340,3340,0
|
|
20231115,160000,1702509685,3340,3340,3340,3340,0
|
|
20231115,155900,1702509685,3340,3340,3340,3340,0
|
|
20231115,155800,1702509685,3340,3340,3340,3340,0
|
|
20231115,155700,1702509685,3340,3340,3340,3340,0
|
|
20231115,155600,1702509685,3340,3340,3340,3340,0
|
|
20231115,155500,1702509685,3340,3340,3340,3340,14296
|
|
20231115,155400,1702509685,3340,3340,3340,3340,0
|
|
20231115,155300,1702509685,3340,3340,3340,3340,0
|
|
20231115,155200,1702509685,3340,3340,3340,3340,0
|
|
20231115,155100,1702509685,3340,3340,3340,3340,0
|
|
20231115,155000,1702509685,3340,3340,3340,3340,0
|
|
20231115,154900,1702509685,3340,3340,3340,3340,0
|
|
20231115,154800,1702509685,3340,3340,3340,3340,0
|
|
20231115,154700,1702509685,3340,3340,3340,3340,0
|
|
20231115,154600,1702509685,3340,3340,3340,3340,0
|
|
20231115,154500,1702509685,3340,3340,3340,3340,0
|
|
20231115,154400,1702509685,3340,3340,3340,3340,0
|
|
20231115,154300,1702509685,3340,3340,3340,3340,0
|
|
20231115,154200,1702509685,3340,3340,3340,3340,0
|
|
20231115,154100,1702509685,3340,3340,3340,3340,0
|
|
20231115,154000,1702509685,3340,3340,3340,3340,0
|
|
20231115,153900,1702509685,3340,3340,3340,3340,0
|
|
20231115,153800,1702509685,3340,3340,3340,3340,0
|
|
20231115,153700,1702509685,3340,3340,3340,3340,0
|
|
20231115,153600,1702509685,3340,3340,3340,3340,0
|
|
20231115,153500,1702509685,3340,3340,3340,3340,0
|
|
20231115,153400,1702509685,3340,3340,3340,3340,0
|
|
20231115,153300,1702509685,3340,3340,3340,3340,0
|
|
20231115,153200,1702509685,3340,3340,3340,3340,0
|
|
20231115,153100,1702509685,3340,3340,3340,3340,0
|
|
20231115,153000,1702509685,3340,3340,3340,3340,14296
|
|
20231115,152900,1654761045,3350,3350,3350,3350,0
|
|
20231115,152800,1654761045,3350,3350,3350,3350,0
|
|
20231115,152700,1654761045,3350,3350,3350,3350,0
|
|
20231115,152600,1654761045,3350,3350,3350,3350,0
|
|
20231115,152500,1654761045,3350,3350,3350,3350,0
|
|
20231115,152400,1654761045,3350,3350,3350,3350,0
|
|
20231115,152300,1654761045,3350,3350,3350,3350,0
|
|
20231115,152200,1654761045,3350,3350,3350,3350,0
|
|
20231115,152100,1654761045,3350,3350,3350,3350,0
|
|
20231115,152000,1654761045,3350,3350,3350,3350,0
|
|
20231115,151900,1654761045,3350,3345,3350,3345,1708
|
|
20231115,151800,1649046435,3350,3350,3350,3345,85
|
|
20231115,151700,1648761810,3350,3350,3350,3350,0
|
|
20231115,151600,1648761810,3350,3345,3350,3345,1341
|
|
20231115,151500,1644275875,3350,3345,3350,3345,312
|
|
20231115,151400,1643231940,3350,3350,3350,3350,158
|
|
20231115,151300,1642702640,3350,3350,3350,3350,90
|
|
20231115,151200,1642401140,3350,3350,3350,3350,20
|
|
20231115,151100,1642334140,3350,3350,3350,3350,0
|
|
20231115,151000,1642334140,3350,3340,3350,3340,669
|
|
20231115,150900,1640099670,3340,3340,3345,3340,2148
|
|
20231115,150800,1632924710,3345,3345,3345,3340,101
|
|
20231115,150700,1632587340,3345,3340,3345,3340,751
|
|
20231115,150600,1630075745,3345,3340,3345,3340,253
|
|
20231115,150500,1629230720,3340,3340,3340,3340,6630
|
|
20231115,150400,1607086520,3340,3345,3345,3340,587
|
|
20231115,150300,1605125800,3345,3350,3350,3345,73
|
|
20231115,150200,1604881520,3350,3340,3350,3340,15
|
|
20231115,150100,1604831410,3350,3350,3350,3350,1
|
|
20231115,150000,1604828060,3345,3345,3345,3345,1000
|
|
20231115,145900,1601483060,3345,3345,3345,3345,0
|
|
20231115,145800,1601483060,3345,3345,3350,3345,238
|
|
20231115,145700,1600686945,3345,3345,3345,3345,364
|
|
20231115,145600,1599469365,3345,3350,3350,3345,4960
|
|
20231115,145500,1582875440,3350,3350,3350,3350,501
|
|
20231115,145400,1581197090,3350,3350,3350,3350,600
|
|
20231115,145300,1579187090,3350,3350,3350,3350,237
|
|
20231115,145200,1578393140,3350,3350,3350,3345,1235
|
|
20231115,145100,1574257020,3350,3350,3350,3345,244
|
|
20231115,145000,1573440785,3345,3345,3345,3345,98
|
|
20231115,144900,1573112975,3345,3350,3350,3345,955
|
|
20231115,144800,1569915975,3350,3350,3350,3350,28
|
|
20231115,144700,1569822175,3350,3345,3350,3345,650
|
|
20231115,144600,1567644925,3345,3345,3345,3345,160
|
|
20231115,144500,1567109725,3345,3345,3345,3345,891
|
|
20231115,144400,1564129330,3345,3345,3345,3345,150
|
|
20231115,144300,1563627580,3350,3350,3350,3350,0
|
|
20231115,144200,1563627580,3350,3350,3350,3350,0
|
|
20231115,144100,1563627580,3350,3350,3350,3350,297
|
|
20231115,144000,1562632630,3350,3345,3350,3345,2650
|
|
20231115,143900,1553766880,3345,3350,3350,3345,4840
|
|
20231115,143800,1537574580,3350,3350,3350,3350,170
|
|
20231115,143700,1537005080,3350,3350,3350,3350,1480
|
|
20231115,143600,1532047080,3355,3350,3355,3350,2090
|
|
20231115,143500,1525045530,3350,3355,3355,3350,2
|
|
20231115,143400,1525038825,3355,3355,3355,3355,840
|
|
20231115,143300,1522220625,3350,3360,3360,3350,1800
|
|
20231115,143200,1516180375,3360,3360,3360,3360,0
|
|
20231115,143100,1516180375,3360,3360,3360,3350,163
|
|
20231115,143000,1515633285,3360,3355,3360,3350,367
|
|
20231115,142900,1514402215,3355,3350,3355,3350,4225
|
|
20231115,142800,1500227345,3355,3350,3355,3350,1000
|
|
20231115,142700,1496872965,3350,3350,3350,3350,1600
|
|
20231115,142600,1491512965,3350,3350,3350,3350,0
|
|
20231115,142500,1491512965,3350,3350,3350,3350,1652
|
|
20231115,142400,1485978765,3350,3350,3355,3350,64
|
|
20231115,142300,1485764360,3350,3350,3350,3350,100
|
|
20231115,142200,1485429360,3350,3350,3350,3350,2000
|
|
20231115,142100,1478729360,3350,3350,3350,3350,100
|
|
20231115,142000,1478394360,3350,3350,3350,3350,202
|
|
20231115,141900,1477717660,3350,3350,3350,3350,1314
|
|
20231115,141800,1473315760,3350,3350,3350,3350,10
|
|
20231115,141700,1473282260,3350,3350,3350,3350,1097
|
|
20231115,141600,1469607310,3350,3350,3350,3350,1382
|
|
20231115,141500,1464977610,3345,3345,3345,3345,0
|
|
20231115,141400,1464977610,3345,3345,3350,3345,1455
|
|
20231115,141300,1460104430,3345,3345,3345,3345,178
|
|
20231115,141200,1459509020,3345,3345,3345,3345,4897
|
|
20231115,141100,1443128555,3340,3340,3340,3340,0
|
|
20231115,141000,1443128555,3340,3345,3345,3340,3918
|
|
20231115,140900,1430028915,3340,3345,3345,3340,3628
|
|
20231115,140800,1417900460,3345,3350,3350,3345,4612
|
|
20231115,140700,1402450940,3355,3355,3355,3355,2160
|
|
20231115,140600,1395204140,3360,3360,3360,3360,1
|
|
20231115,140500,1395200780,3360,3360,3360,3360,0
|
|
20231115,140400,1395200780,3360,3360,3360,3360,826
|
|
20231115,140300,1392425420,3360,3360,3360,3360,0
|
|
20231115,140200,1392425420,3360,3360,3360,3360,0
|
|
20231115,140100,1392425420,3360,3360,3360,3360,101
|
|
20231115,140000,1392086060,3360,3360,3360,3360,22
|
|
20231115,135900,1392012140,3360,3360,3360,3360,985
|
|
20231115,135800,1388702540,3360,3360,3360,3360,1500
|
|
20231115,135700,1383662540,3360,3360,3360,3360,50
|
|
20231115,135600,1383494540,3360,3360,3360,3360,0
|
|
20231115,135500,1383494540,3360,3360,3360,3360,200
|
|
20231115,135400,1382822540,3360,3360,3360,3360,0
|
|
20231115,135300,1382822540,3360,3370,3370,3360,814
|
|
20231115,135200,1380080360,3360,3360,3360,3360,150
|
|
20231115,135100,1379576360,3360,3360,3360,3360,150
|
|
20231115,135000,1379072360,3360,3360,3360,3360,0
|
|
20231115,134900,1379072360,3360,3360,3360,3360,1
|
|
20231115,134800,1379069000,3370,3370,3370,3370,41
|
|
20231115,134700,1378930830,3370,3370,3370,3370,0
|
|
20231115,134600,1378930830,3370,3360,3370,3360,5895
|
|
20231115,134500,1359095120,3355,3355,3355,3355,3
|
|
20231115,134400,1359085055,3355,3355,3355,3355,1
|
|
20231115,134300,1359081700,3355,3355,3355,3355,50
|
|
20231115,134200,1358913950,3355,3355,3355,3355,441
|
|
20231115,134100,1357434395,3355,3355,3355,3355,1
|
|
20231115,134000,1357431040,3355,3355,3355,3355,10
|
|
20231115,133900,1357397490,3355,3355,3355,3355,501
|
|
20231115,133800,1355716635,3360,3355,3360,3355,264
|
|
20231115,133700,1354830745,3355,3360,3360,3355,380
|
|
20231115,133600,1353554695,3355,3355,3355,3355,1595
|
|
20231115,133500,1348203470,3355,3355,3355,3355,0
|
|
20231115,133400,1348203470,3355,3355,3355,3355,13
|
|
20231115,133300,1348159855,3355,3355,3355,3355,1400
|
|
20231115,133200,1343462855,3355,3355,3355,3355,2500
|
|
20231115,133100,1335075355,3355,3355,3355,3355,20
|
|
20231115,133000,1335008255,3355,3355,3355,3355,2
|
|
20231115,132900,1335001545,3355,3355,3355,3355,1173
|
|
20231115,132800,1331066130,3355,3360,3360,3355,1418
|
|
20231115,132700,1326303740,3360,3360,3360,3360,0
|
|
20231115,132600,1326303740,3360,3360,3360,3360,0
|
|
20231115,132500,1326303740,3360,3360,3360,3360,2
|
|
20231115,132400,1326297020,3360,3360,3360,3360,0
|
|
20231115,132300,1326297020,3360,3360,3360,3360,0
|
|
20231115,132200,1326297020,3360,3360,3360,3360,10
|
|
20231115,132100,1326263420,3360,3355,3360,3355,2012
|
|
20231115,132000,1319503105,3360,3360,3360,3360,1
|
|
20231115,131900,1319499745,3360,3360,3360,3360,1000
|
|
20231115,131800,1316139745,3360,3360,3360,3360,2
|
|
20231115,131700,1316133025,3370,3360,3370,3355,917
|
|
20231115,131600,1313055915,3355,3355,3355,3355,50
|
|
20231115,131500,1312888165,3355,3355,3355,3355,0
|
|
20231115,131400,1312888165,3355,3365,3365,3355,531
|
|
20231115,131300,1311102700,3365,3365,3365,3360,1319
|
|
20231115,131200,1306667310,3365,3365,3365,3365,1
|
|
20231115,131100,1306663945,3360,3360,3360,3360,64
|
|
20231115,131000,1306448905,3360,3360,3360,3360,86
|
|
20231115,130900,1306159945,3355,3355,3355,3355,0
|
|
20231115,130800,1306159945,3355,3355,3355,3355,1210
|
|
20231115,130700,1302100395,3355,3365,3365,3355,2000
|
|
20231115,130600,1295376625,3370,3365,3370,3365,54
|
|
20231115,130500,1295194895,3370,3365,3370,3365,287
|
|
20231115,130400,1294228975,3370,3370,3370,3370,571
|
|
20231115,130300,1292304705,3370,3370,3370,3370,239
|
|
20231115,130200,1291499275,3365,3370,3370,3365,48
|
|
20231115,130100,1291337590,3370,3370,3370,3370,484
|
|
20231115,130000,1289706510,3370,3370,3370,3365,568
|
|
20231115,125900,1287794850,3370,3370,3370,3370,0
|
|
20231115,125800,1287794850,3370,3370,3370,3370,264
|
|
20231115,125700,1286905170,3375,3375,3375,3375,889
|
|
20231115,125600,1283904795,3370,3370,3370,3370,500
|
|
20231115,125500,1282219795,3370,3375,3375,3370,243
|
|
20231115,125400,1281400280,3370,3370,3370,3370,26
|
|
20231115,125300,1281312660,3375,3375,3375,3375,0
|
|
20231115,125200,1281312660,3375,3370,3375,3370,2937
|
|
20231115,125100,1271414965,3365,3370,3370,3365,651
|
|
20231115,125000,1269221100,3365,3365,3365,3360,80
|
|
20231115,124900,1268952050,3365,3365,3370,3365,114
|
|
20231115,124800,1268568190,3365,3370,3370,3365,151
|
|
20231115,124700,1268059820,3370,3360,3370,3360,102
|
|
20231115,124600,1267717080,3370,3360,3370,3360,54
|
|
20231115,124500,1267535130,3360,3360,3365,3355,9256
|
|
20231115,124400,1236466940,3360,3360,3360,3360,1
|
|
20231115,124300,1236463580,3365,3370,3370,3365,3000
|
|
20231115,124200,1226362325,3370,3375,3375,3370,607
|
|
20231115,124100,1224316730,3375,3375,3375,3375,0
|
|
20231115,124000,1224316730,3375,3360,3375,3360,3353
|
|
20231115,123900,1213035765,3360,3365,3365,3360,665
|
|
20231115,123800,1210799590,3365,3370,3370,3365,364
|
|
20231115,123700,1209574400,3370,3370,3370,3370,66
|
|
20231115,123600,1209351980,3370,3370,3370,3370,344
|
|
20231115,123500,1208192700,3370,3370,3370,3370,0
|
|
20231115,123400,1208192700,3370,3370,3370,3370,33
|
|
20231115,123300,1208081490,3370,3370,3370,3370,1039
|
|
20231115,123200,1204580060,3370,3370,3375,3370,2171
|
|
20231115,123100,1197263785,3370,3375,3375,3370,5
|
|
20231115,123000,1197246920,3375,3370,3375,3370,55
|
|
20231115,122900,1197061560,3370,3360,3370,3360,22930
|
|
20231115,122800,1119873655,3355,3355,3355,3355,1
|
|
20231115,122700,1119870300,3355,3355,3355,3355,1100
|
|
20231115,122600,1116179800,3360,3355,3360,3355,1172
|
|
20231115,122500,1112247730,3355,3355,3360,3355,638
|
|
20231115,122400,1110107235,3360,3360,3360,3360,3
|
|
20231115,122300,1110097155,3360,3360,3360,3360,0
|
|
20231115,122200,1110097155,3360,3360,3360,3360,1031
|
|
20231115,122100,1106632995,3360,3355,3360,3355,1035
|
|
20231115,122000,1103155875,3355,3355,3355,3355,0
|
|
20231115,121900,1103155875,3355,3355,3355,3355,3867
|
|
20231115,121800,1090182090,3355,3355,3355,3355,1403
|
|
20231115,121700,1085475025,3360,3355,3360,3355,1645
|
|
20231115,121600,1079948550,3355,3355,3355,3355,3485
|
|
20231115,121500,1068256375,3355,3355,3355,3355,703
|
|
20231115,121400,1065897810,3355,3355,3355,3355,11
|
|
20231115,121300,1065860905,3355,3360,3360,3350,92
|
|
20231115,121200,1065552190,3360,3355,3360,3355,394
|
|
20231115,121100,1064230195,3355,3355,3355,3355,1
|
|
20231115,121000,1064226840,3355,3355,3355,3355,730
|
|
20231115,120900,1061777690,3355,3355,3355,3355,0
|
|
20231115,120800,1061777690,3355,3355,3355,3355,2543
|
|
20231115,120700,1053245925,3360,3355,3360,3355,2002
|
|
20231115,120600,1046529205,3355,3355,3355,3355,264
|
|
20231115,120500,1045643485,3360,3360,3360,3360,871
|
|
20231115,120400,1042716925,3360,3360,3360,3360,1
|
|
20231115,120300,1042713565,3360,3360,3360,3360,31
|
|
20231115,120200,1042609405,3360,3360,3360,3360,0
|
|
20231115,120100,1042609405,3360,3350,3360,3350,3679
|
|
20231115,120000,1030278365,3350,3350,3350,3350,0
|
|
20231115,115900,1030278365,3350,3350,3350,3350,215
|
|
20231115,115800,1029558115,3350,3350,3350,3350,250
|
|
20231115,115700,1028720615,3350,3360,3360,3350,1424
|
|
20231115,115600,1023949085,3355,3355,3355,3355,51
|
|
20231115,115500,1023777980,3360,3360,3360,3360,0
|
|
20231115,115400,1023777980,3360,3355,3360,3355,407
|
|
20231115,115300,1022411885,3360,3360,3360,3360,1
|
|
20231115,115200,1022408525,3360,3360,3360,3360,143
|
|
20231115,115100,1021928045,3360,3360,3360,3360,59
|
|
20231115,115000,1021729805,3360,3360,3360,3355,12
|
|
20231115,114900,1021689490,3360,3360,3360,3360,503
|
|
20231115,114800,1019999410,3360,3360,3360,3360,1020
|
|
20231115,114700,1016572210,3360,3360,3360,3360,0
|
|
20231115,114600,1016572210,3360,3360,3360,3360,270
|
|
20231115,114500,1015665010,3360,3360,3360,3360,10
|
|
20231115,114400,1015631410,3360,3360,3360,3360,1
|
|
20231115,114300,1015628050,3350,3360,3360,3350,2057
|
|
20231115,114200,1008732060,3360,3360,3360,3360,0
|
|
20231115,114100,1008732060,3360,3360,3360,3360,255
|
|
20231115,114000,1007875260,3355,3355,3355,3355,290
|
|
20231115,113900,1006902310,3360,3360,3360,3360,100
|
|
20231115,113800,1006566310,3355,3355,3360,3355,213
|
|
20231115,113700,1005850940,3360,3360,3365,3360,274
|
|
20231115,113600,1004929800,3365,3355,3365,3355,6554
|
|
20231115,113500,982921290,3350,3355,3355,3350,3074
|
|
20231115,113400,972623385,3355,3355,3355,3355,0
|
|
20231115,113300,972623385,3355,3355,3355,3355,5
|
|
20231115,113200,972606610,3350,3350,3355,3350,1349
|
|
20231115,113100,968086460,3355,3350,3355,3350,69
|
|
20231115,113000,967854975,3350,3355,3355,3350,185
|
|
20231115,112900,967235200,3350,3350,3350,3350,520
|
|
20231115,112800,965493200,3350,3355,3355,3350,1388
|
|
20231115,112700,960838400,3350,3355,3360,3350,1965
|
|
20231115,112600,954250400,3355,3355,3355,3355,0
|
|
20231115,112500,954250400,3355,3355,3355,3355,3961
|
|
20231115,112400,940961245,3355,3355,3355,3355,50
|
|
20231115,112300,940793495,3355,3355,3355,3355,81
|
|
20231115,112200,940521740,3355,3350,3355,3350,237
|
|
20231115,112100,939727290,3350,3355,3355,3350,110
|
|
20231115,112000,939358740,3355,3355,3355,3355,20
|
|
20231115,111900,939291640,3355,3355,3355,3355,0
|
|
20231115,111800,939291640,3355,3350,3355,3350,521
|
|
20231115,111700,937546285,3350,3350,3350,3350,450
|
|
20231115,111600,936038785,3350,3350,3350,3350,1560
|
|
20231115,111500,930812785,3350,3350,3350,3350,0
|
|
20231115,111400,930812785,3350,3350,3355,3350,1320
|
|
20231115,111300,926390770,3350,3350,3350,3350,1
|
|
20231115,111200,926387420,3350,3345,3350,3340,1844
|
|
20231115,111100,920218215,3350,3350,3350,3350,333
|
|
20231115,111000,919102665,3350,3350,3350,3350,53
|
|
20231115,110900,918925115,3350,3350,3350,3350,200
|
|
20231115,110800,918255115,3355,3350,3355,3350,2001
|
|
20231115,110700,911551760,3345,3350,3350,3345,2127
|
|
20231115,110600,904427830,3350,3350,3350,3350,268
|
|
20231115,110500,903530030,3345,3345,3345,3345,977
|
|
20231115,110400,900261965,3350,3350,3350,3350,0
|
|
20231115,110300,900261965,3350,3350,3350,3350,428
|
|
20231115,110200,898828165,3350,3350,3350,3350,658
|
|
20231115,110100,896623865,3350,3350,3355,3350,1814
|
|
20231115,110000,890546875,3350,3350,3350,3350,192
|
|
20231115,105900,889903675,3350,3350,3350,3350,721
|
|
20231115,105800,887488325,3345,3345,3345,3345,1
|
|
20231115,105700,887484980,3345,3345,3345,3345,100
|
|
20231115,105600,887150480,3350,3350,3350,3345,2258
|
|
20231115,105500,879596180,3350,3350,3355,3350,746
|
|
20231115,105400,877096200,3350,3350,3350,3350,14
|
|
20231115,105300,877049300,3350,3350,3350,3350,1006
|
|
20231115,105200,873679200,3350,3350,3350,3350,26
|
|
20231115,105100,873592100,3350,3355,3355,3350,2014
|
|
20231115,105000,866841200,3355,3350,3355,3345,1599
|
|
20231115,104900,861484125,3345,3345,3345,3345,1000
|
|
20231115,104800,858139125,3345,3345,3350,3345,182
|
|
20231115,104700,857530330,3340,3340,3340,3340,302
|
|
20231115,104600,856521650,3340,3345,3345,3340,355
|
|
20231115,104500,855334450,3340,3345,3345,3340,16600
|
|
20231115,104400,799855830,3345,3350,3350,3345,620
|
|
20231115,104300,797780405,3350,3350,3350,3350,1
|
|
20231115,104200,797777055,3350,3350,3350,3350,0
|
|
20231115,104100,797777055,3350,3350,3350,3345,1289
|
|
20231115,104000,793464830,3350,3350,3350,3350,459
|
|
20231115,103900,791927180,3355,3355,3355,3350,262
|
|
20231115,103800,791048670,3355,3345,3355,3345,1211
|
|
20231115,103700,786992865,3345,3355,3355,3345,1676
|
|
20231115,103600,781380710,3350,3355,3355,3350,360
|
|
20231115,103500,780172920,3355,3355,3355,3355,581
|
|
20231115,103400,778223665,3350,3360,3360,3350,1373
|
|
20231115,103300,773619480,3365,3365,3365,3365,81
|
|
20231115,103200,773346915,3365,3350,3365,3350,3803
|
|
20231115,103100,760599170,3350,3355,3355,3350,542
|
|
20231115,103000,758782075,3355,3360,3360,3355,517
|
|
20231115,102900,757045220,3355,3345,3355,3345,334
|
|
20231115,102800,755926000,3345,3350,3350,3345,2190
|
|
20231115,102700,748593800,3355,3355,3355,3355,0
|
|
20231115,102600,748593800,3355,3355,3355,3355,455
|
|
20231115,102500,747067275,3355,3360,3360,3350,228
|
|
20231115,102400,746302950,3360,3360,3360,3360,444
|
|
20231115,102300,744811110,3360,3355,3360,3350,1876
|
|
20231115,102200,738521000,3360,3360,3360,3360,659
|
|
20231115,102100,736306760,3360,3365,3365,3360,1913
|
|
20231115,102000,729872580,3365,3365,3370,3360,1390
|
|
20231115,101900,725195215,3365,3370,3370,3365,1413
|
|
20231115,101800,720436680,3370,3360,3370,3360,12
|
|
20231115,101700,720396295,3365,3370,3370,3365,6085
|
|
20231115,101600,699914860,3365,3365,3365,3360,1442
|
|
20231115,101500,695062795,3365,3355,3365,3355,13768
|
|
20231115,101400,648810765,3355,3350,3355,3350,2305
|
|
20231115,101300,641077635,3350,3355,3355,3350,153
|
|
20231115,101200,640564390,3355,3355,3355,3355,554
|
|
20231115,101100,638705720,3355,3355,3360,3355,2288
|
|
20231115,101000,631020980,3355,3345,3360,3345,1205
|
|
20231115,100900,626975080,3345,3355,3355,3345,1656
|
|
20231115,100800,621433570,3345,3350,3360,3345,3908
|
|
20231115,100700,608332610,3350,3350,3355,3350,1378
|
|
20231115,100600,603715490,3355,3345,3355,3345,2973
|
|
20231115,100500,593756845,3345,3350,3350,3345,232
|
|
20231115,100400,592980650,3350,3350,3355,3350,2456
|
|
20231115,100300,584742050,3350,3355,3355,3350,5068
|
|
20231115,100200,567755930,3350,3345,3355,3345,11615
|
|
20231115,100100,528848435,3345,3330,3345,3330,21518
|
|
20231115,100000,457025290,3330,3325,3330,3325,1908
|
|
20231115,095900,450671980,3325,3325,3325,3325,985
|
|
20231115,095800,447396855,3325,3325,3330,3325,488
|
|
20231115,095700,445772755,3330,3320,3330,3320,3396
|
|
20231115,095600,434475215,3325,3325,3325,3325,409
|
|
20231115,095500,433115290,3325,3325,3325,3325,52
|
|
20231115,095400,432942390,3325,3325,3325,3325,727
|
|
20231115,095300,430525115,3330,3325,3330,3315,3010
|
|
20231115,095200,420518070,3320,3325,3325,3315,1026
|
|
20231115,095100,417107010,3325,3325,3325,3325,303
|
|
20231115,095000,416099535,3325,3325,3325,3325,4
|
|
20231115,094900,416086235,3315,3320,3320,3315,1748
|
|
20231115,094800,410283015,3320,3325,3330,3320,1840
|
|
20231115,094700,404171635,3325,3325,3325,3325,506
|
|
20231115,094600,402489185,3330,3330,3330,3330,120
|
|
20231115,094500,402089585,3330,3330,3330,3320,891
|
|
20231115,094400,399125490,3325,3330,3330,3325,136
|
|
20231115,094300,398672790,3330,3330,3330,3325,172
|
|
20231115,094200,398100290,3320,3335,3335,3320,2773
|
|
20231115,094100,388882790,3335,3330,3335,3330,1821
|
|
20231115,094000,382817310,3330,3330,3335,3325,2027
|
|
20231115,093900,376077390,3335,3335,3335,3335,140
|
|
20231115,093800,375610490,3335,3335,3335,3330,112
|
|
20231115,093700,375236985,3330,3330,3335,3330,203
|
|
20231115,093600,374560485,3330,3330,3335,3330,659
|
|
20231115,093500,372366010,3325,3330,3330,3325,838
|
|
20231115,093400,369575825,3330,3330,3330,3330,1390
|
|
20231115,093300,364947125,3335,3335,3335,3330,124
|
|
20231115,093200,364534175,3330,3320,3335,3320,3441
|
|
20231115,093100,353076340,3330,3325,3330,3320,9575
|
|
20231115,093000,321239805,3330,3325,3330,3325,52
|
|
20231115,092900,321066895,3325,3320,3325,3320,1207
|
|
20231115,092800,317055120,3325,3325,3330,3320,302
|
|
20231115,092700,316051320,3325,3325,3330,3315,10967
|
|
20231115,092600,279624365,3330,3330,3330,3330,242
|
|
20231115,092500,278818505,3330,3330,3335,3330,2016
|
|
20231115,092400,272105220,3330,3325,3330,3325,485
|
|
20231115,092300,270492380,3325,3325,3330,3325,4029
|
|
20231115,092200,257076470,3325,3325,3330,3325,1416
|
|
20231115,092100,252367750,3325,3325,3330,3325,347
|
|
20231115,092000,251213970,3325,3320,3325,3320,3957
|
|
20231115,091900,238065495,3320,3325,3325,3320,125
|
|
20231115,091800,237650375,3320,3310,3325,3310,3537
|
|
20231115,091700,225907700,3320,3320,3320,3320,11
|
|
20231115,091600,225871180,3320,3315,3320,3310,3136
|
|
20231115,091500,215477750,3320,3325,3325,3315,843
|
|
20231115,091400,212676705,3325,3320,3325,3315,7627
|
|
20231115,091300,187334005,3320,3315,3320,3315,1740
|
|
20231115,091200,181565890,3315,3325,3325,3315,3665
|
|
20231115,091100,169393400,3320,3320,3325,3320,8225
|
|
20231115,091000,142086370,3320,3305,3320,3305,3512
|
|
20231115,090900,130438415,3305,3300,3305,3300,2612
|
|
20231115,090800,121818810,3300,3310,3315,3300,3179
|
|
20231115,090700,111294805,3300,3295,3310,3295,5057
|
|
20231115,090600,94575855,3300,3295,3300,3295,5806
|
|
20231115,090500,75425025,3300,3305,3310,3300,3404
|
|
20231115,090400,64188790,3305,3300,3305,3295,399
|
|
20231115,090300,62872005,3300,3310,3310,3300,2389
|
|
20231115,090200,54975085,3310,3300,3315,3300,5257
|
|
20231115,090100,37576220,3300,3305,3305,3295,7381
|
|
20231115,090000,13217380,3305,3310,3310,3300,3797
|