536 lines
26 KiB
CSV
536 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,185300,1192017435,3300,3300,3300,3300,6048
|
|
20231116,185200,1192017435,3300,3300,3300,3300,0
|
|
20231116,185100,1192017435,3300,3300,3300,3300,0
|
|
20231116,185000,1192017435,3300,3300,3300,3300,0
|
|
20231116,184900,1192017435,3300,3300,3300,3300,0
|
|
20231116,184800,1192017435,3300,3300,3300,3300,0
|
|
20231116,184700,1192017435,3300,3300,3300,3300,0
|
|
20231116,184600,1192017435,3300,3300,3300,3300,0
|
|
20231116,184500,1192017435,3300,3300,3300,3300,0
|
|
20231116,184400,1192017435,3300,3300,3300,3300,0
|
|
20231116,184300,1192017435,3300,3300,3300,3300,0
|
|
20231116,184200,1192017435,3300,3300,3300,3300,0
|
|
20231116,184100,1192017435,3300,3300,3300,3300,0
|
|
20231116,184000,1192017435,3300,3300,3300,3300,0
|
|
20231116,183900,1192017435,3300,3300,3300,3300,0
|
|
20231116,183800,1192017435,3300,3300,3300,3300,0
|
|
20231116,183700,1192017435,3300,3300,3300,3300,0
|
|
20231116,183600,1192017435,3300,3300,3300,3300,0
|
|
20231116,183500,1192017435,3300,3300,3300,3300,0
|
|
20231116,183400,1192017435,3300,3300,3300,3300,0
|
|
20231116,183300,1192017435,3300,3300,3300,3300,0
|
|
20231116,183200,1192017435,3300,3300,3300,3300,0
|
|
20231116,183100,1192017435,3300,3300,3300,3300,0
|
|
20231116,183000,1192017435,3300,3300,3300,3300,0
|
|
20231116,182900,1192017435,3300,3300,3300,3300,0
|
|
20231116,182800,1192017435,3300,3300,3300,3300,0
|
|
20231116,182700,1192017435,3300,3300,3300,3300,0
|
|
20231116,182600,1192017435,3300,3300,3300,3300,0
|
|
20231116,182500,1192017435,3300,3300,3300,3300,0
|
|
20231116,182400,1192017435,3300,3300,3300,3300,0
|
|
20231116,182300,1192017435,3300,3300,3300,3300,6048
|
|
20231116,182200,1192017435,3300,3300,3300,3300,0
|
|
20231116,182100,1192017435,3300,3300,3300,3300,0
|
|
20231116,182000,1192017435,3300,3300,3300,3300,0
|
|
20231116,181900,1192017435,3300,3300,3300,3300,0
|
|
20231116,181800,1192017435,3300,3300,3300,3300,0
|
|
20231116,181700,1192017435,3300,3300,3300,3300,0
|
|
20231116,181600,1192017435,3300,3300,3300,3300,0
|
|
20231116,181500,1192017435,3300,3300,3300,3300,0
|
|
20231116,181400,1192017435,3300,3300,3300,3300,0
|
|
20231116,181300,1192017435,3300,3300,3300,3300,0
|
|
20231116,181200,1192017435,3300,3300,3300,3300,0
|
|
20231116,181100,1192017435,3300,3300,3300,3300,0
|
|
20231116,181000,1192017435,3300,3300,3300,3300,0
|
|
20231116,180900,1192017435,3300,3300,3300,3300,0
|
|
20231116,180800,1192017435,3300,3300,3300,3300,0
|
|
20231116,180700,1192017435,3300,3300,3300,3300,0
|
|
20231116,180600,1192017435,3300,3300,3300,3300,0
|
|
20231116,180500,1192017435,3300,3300,3300,3300,0
|
|
20231116,180400,1192017435,3300,3300,3300,3300,0
|
|
20231116,180300,1192017435,3300,3300,3300,3300,0
|
|
20231116,180200,1192017435,3300,3300,3300,3300,0
|
|
20231116,180100,1192017435,3300,3300,3300,3300,0
|
|
20231116,180000,1192017435,3300,3300,3300,3300,0
|
|
20231116,175900,1192017435,3300,3300,3300,3300,0
|
|
20231116,175800,1192017435,3300,3300,3300,3300,0
|
|
20231116,175700,1192017435,3300,3300,3300,3300,0
|
|
20231116,175600,1192017435,3300,3300,3300,3300,0
|
|
20231116,175500,1192017435,3300,3300,3300,3300,0
|
|
20231116,175400,1192017435,3300,3300,3300,3300,0
|
|
20231116,175300,1192017435,3300,3300,3300,3300,6048
|
|
20231116,175200,1192017435,3300,3300,3300,3300,0
|
|
20231116,175100,1192017435,3300,3300,3300,3300,0
|
|
20231116,175000,1192017435,3300,3300,3300,3300,0
|
|
20231116,174900,1192017435,3300,3300,3300,3300,0
|
|
20231116,174800,1192017435,3300,3300,3300,3300,0
|
|
20231116,174700,1192017435,3300,3300,3300,3300,0
|
|
20231116,174600,1192017435,3300,3300,3300,3300,0
|
|
20231116,174500,1192017435,3300,3300,3300,3300,0
|
|
20231116,174400,1192017435,3300,3300,3300,3300,0
|
|
20231116,174300,1192017435,3300,3300,3300,3300,0
|
|
20231116,174200,1192017435,3300,3300,3300,3300,0
|
|
20231116,174100,1192017435,3300,3300,3300,3300,0
|
|
20231116,174000,1192017435,3300,3300,3300,3300,0
|
|
20231116,173900,1192017435,3300,3300,3300,3300,0
|
|
20231116,173800,1192017435,3300,3300,3300,3300,0
|
|
20231116,173700,1192017435,3300,3300,3300,3300,0
|
|
20231116,173600,1192017435,3300,3300,3300,3300,0
|
|
20231116,173500,1192017435,3300,3300,3300,3300,0
|
|
20231116,173400,1192017435,3300,3300,3300,3300,0
|
|
20231116,173300,1192017435,3300,3300,3300,3300,0
|
|
20231116,173200,1192017435,3300,3300,3300,3300,0
|
|
20231116,173100,1192017435,3300,3300,3300,3300,0
|
|
20231116,173000,1192017435,3300,3300,3300,3300,0
|
|
20231116,172900,1192017435,3300,3300,3300,3300,0
|
|
20231116,172800,1192017435,3300,3300,3300,3300,0
|
|
20231116,172700,1192017435,3300,3300,3300,3300,0
|
|
20231116,172600,1192017435,3300,3300,3300,3300,0
|
|
20231116,172500,1192017435,3300,3300,3300,3300,0
|
|
20231116,172400,1192017435,3300,3300,3300,3300,0
|
|
20231116,172300,1192017435,3300,3300,3300,3300,6048
|
|
20231116,172200,1192017435,3300,3300,3300,3300,0
|
|
20231116,172100,1192017435,3300,3300,3300,3300,0
|
|
20231116,172000,1192017435,3300,3300,3300,3300,0
|
|
20231116,171900,1192017435,3300,3300,3300,3300,0
|
|
20231116,171800,1192017435,3300,3300,3300,3300,0
|
|
20231116,171700,1192017435,3300,3300,3300,3300,0
|
|
20231116,171600,1192017435,3300,3300,3300,3300,0
|
|
20231116,171500,1192017435,3300,3300,3300,3300,0
|
|
20231116,171400,1192017435,3300,3300,3300,3300,0
|
|
20231116,171300,1192017435,3300,3300,3300,3300,0
|
|
20231116,171200,1192017435,3300,3300,3300,3300,0
|
|
20231116,171100,1192017435,3300,3300,3300,3300,0
|
|
20231116,171000,1192017435,3300,3300,3300,3300,0
|
|
20231116,170900,1192017435,3300,3300,3300,3300,0
|
|
20231116,170800,1192017435,3300,3300,3300,3300,0
|
|
20231116,170700,1192017435,3300,3300,3300,3300,0
|
|
20231116,170600,1192017435,3300,3300,3300,3300,0
|
|
20231116,170500,1192017435,3300,3300,3300,3300,0
|
|
20231116,170400,1192017435,3300,3300,3300,3300,0
|
|
20231116,170300,1192017435,3300,3300,3300,3300,0
|
|
20231116,170200,1192017435,3300,3300,3300,3300,0
|
|
20231116,170100,1192017435,3300,3300,3300,3300,0
|
|
20231116,170000,1192017435,3300,3300,3300,3300,0
|
|
20231116,165900,1192017435,3300,3300,3300,3300,0
|
|
20231116,165800,1192017435,3300,3300,3300,3300,0
|
|
20231116,165700,1192017435,3300,3300,3300,3300,0
|
|
20231116,165600,1192017435,3300,3300,3300,3300,0
|
|
20231116,165500,1192017435,3300,3300,3300,3300,0
|
|
20231116,165400,1192017435,3300,3300,3300,3300,0
|
|
20231116,165300,1192017435,3300,3300,3300,3300,6048
|
|
20231116,165200,1192017435,3300,3300,3300,3300,0
|
|
20231116,165100,1192017435,3300,3300,3300,3300,0
|
|
20231116,165000,1192017435,3300,3300,3300,3300,0
|
|
20231116,164900,1192017435,3300,3300,3300,3300,0
|
|
20231116,164800,1192017435,3300,3300,3300,3300,0
|
|
20231116,164700,1192017435,3300,3300,3300,3300,0
|
|
20231116,164600,1192017435,3300,3300,3300,3300,0
|
|
20231116,164500,1192017435,3300,3300,3300,3300,0
|
|
20231116,164400,1192017435,3300,3300,3300,3300,0
|
|
20231116,164300,1192017435,3300,3300,3300,3300,0
|
|
20231116,164200,1192017435,3300,3300,3300,3300,0
|
|
20231116,164100,1192017435,3300,3300,3300,3300,0
|
|
20231116,164000,1192017435,3300,3300,3300,3300,0
|
|
20231116,163900,1192017435,3300,3300,3300,3300,0
|
|
20231116,163800,1192017435,3300,3300,3300,3300,0
|
|
20231116,163700,1192017435,3300,3300,3300,3300,0
|
|
20231116,163600,1192017435,3300,3300,3300,3300,0
|
|
20231116,163500,1192017435,3300,3300,3300,3300,0
|
|
20231116,163400,1192017435,3300,3300,3300,3300,0
|
|
20231116,163300,1192017435,3300,3300,3300,3300,0
|
|
20231116,163200,1192017435,3300,3300,3300,3300,0
|
|
20231116,163100,1192017435,3300,3300,3300,3300,0
|
|
20231116,163000,1192017435,3300,3300,3300,3300,6048
|
|
20231116,162900,1172059035,3300,3300,3300,3300,0
|
|
20231116,162800,1172059035,3300,3300,3300,3300,0
|
|
20231116,162700,1172059035,3300,3300,3300,3300,0
|
|
20231116,162600,1172059035,3300,3300,3300,3300,0
|
|
20231116,162500,1172059035,3300,3300,3300,3300,0
|
|
20231116,162400,1172059035,3300,3300,3300,3300,0
|
|
20231116,162300,1172059035,3300,3300,3300,3300,0
|
|
20231116,162200,1172059035,3300,3300,3300,3300,0
|
|
20231116,162100,1172059035,3300,3300,3300,3300,0
|
|
20231116,162000,1172059035,3300,3300,3300,3300,0
|
|
20231116,161900,1172059035,3300,3295,3300,3295,316
|
|
20231116,161800,1171017810,3295,3300,3300,3295,16
|
|
20231116,161700,1170965085,3290,3300,3300,3290,3668
|
|
20231116,161600,1158882185,3300,3300,3300,3300,1644
|
|
20231116,161500,1153456985,3300,3300,3300,3300,1
|
|
20231116,161400,1153453685,3300,3300,3300,3300,282
|
|
20231116,161300,1152523085,3300,3295,3300,3295,777
|
|
20231116,161200,1149962820,3295,3295,3295,3295,150
|
|
20231116,161100,1149468570,3295,3295,3295,3295,322
|
|
20231116,161000,1148407580,3295,3295,3295,3295,70
|
|
20231116,160900,1148176930,3295,3295,3295,3295,0
|
|
20231116,160800,1148176930,3295,3295,3295,3295,1
|
|
20231116,160700,1148173635,3295,3295,3295,3295,0
|
|
20231116,160600,1148173635,3295,3295,3295,3295,0
|
|
20231116,160500,1148173635,3295,3300,3300,3295,1860
|
|
20231116,160400,1142042265,3300,3300,3300,3300,0
|
|
20231116,160300,1142042265,3300,3300,3300,3300,50
|
|
20231116,160200,1141877265,3300,3300,3300,3300,501
|
|
20231116,160100,1140223965,3295,3300,3300,3295,4
|
|
20231116,160000,1140210780,3300,3295,3300,3295,905
|
|
20231116,155900,1137224780,3300,3300,3300,3300,0
|
|
20231116,155800,1137224780,3300,3305,3305,3300,146
|
|
20231116,155700,1136742915,3305,3305,3305,3305,4
|
|
20231116,155600,1136729695,3300,3300,3300,3300,823
|
|
20231116,155500,1134013795,3300,3300,3300,3295,382
|
|
20231116,155400,1132753350,3300,3300,3300,3300,0
|
|
20231116,155300,1132753350,3300,3300,3300,3300,4
|
|
20231116,155200,1132740150,3300,3295,3300,3295,6
|
|
20231116,155100,1132720355,3295,3295,3295,3295,0
|
|
20231116,155000,1132720355,3295,3295,3295,3295,300
|
|
20231116,154900,1131731855,3295,3295,3295,3295,169
|
|
20231116,154800,1131175000,3300,3300,3300,3300,11
|
|
20231116,154700,1131138700,3300,3300,3300,3300,10
|
|
20231116,154600,1131105700,3300,3295,3300,3295,864
|
|
20231116,154500,1128257000,3295,3295,3295,3295,0
|
|
20231116,154400,1128257000,3295,3295,3295,3295,1
|
|
20231116,154300,1128253705,3300,3300,3300,3300,20
|
|
20231116,154200,1128187705,3300,3300,3300,3300,902
|
|
20231116,154100,1125211105,3300,3305,3305,3300,322
|
|
20231116,154000,1124147130,3305,3305,3305,3305,10
|
|
20231116,153900,1124114080,3300,3300,3300,3300,1115
|
|
20231116,153800,1120434580,3300,3300,3300,3300,21
|
|
20231116,153700,1120365280,3295,3300,3300,3295,21
|
|
20231116,153600,1120295985,3300,3300,3300,3300,0
|
|
20231116,153500,1120295985,3300,3300,3300,3300,2
|
|
20231116,153400,1120289385,3300,3295,3300,3295,32
|
|
20231116,153300,1120183940,3300,3300,3300,3300,1
|
|
20231116,153200,1120180640,3300,3300,3300,3300,236
|
|
20231116,153100,1119401840,3305,3305,3305,3305,0
|
|
20231116,153000,1119401840,3305,3305,3305,3305,0
|
|
20231116,152900,1119401840,3305,3305,3305,3305,4
|
|
20231116,152800,1119388620,3300,3305,3305,3300,18
|
|
20231116,152700,1119329215,3295,3300,3300,3295,2200
|
|
20231116,152600,1112070215,3305,3305,3305,3305,0
|
|
20231116,152500,1112070215,3305,3305,3305,3305,20
|
|
20231116,152400,1112004115,3305,3300,3305,3300,2
|
|
20231116,152300,1111997510,3300,3305,3305,3300,4
|
|
20231116,152200,1111984295,3305,3300,3305,3300,511
|
|
20231116,152100,1110297940,3300,3300,3300,3300,110
|
|
20231116,152000,1109934940,3300,3300,3300,3300,1357
|
|
20231116,151900,1105456840,3305,3305,3305,3305,211
|
|
20231116,151800,1104759485,3305,3305,3305,3305,50
|
|
20231116,151700,1104594235,3310,3310,3310,3310,2
|
|
20231116,151600,1104587615,3310,3310,3310,3310,11
|
|
20231116,151500,1104551205,3310,3310,3310,3310,41
|
|
20231116,151400,1104415495,3300,3300,3305,3300,125
|
|
20231116,151300,1104002390,3305,3305,3305,3305,980
|
|
20231116,151200,1100763490,3305,3305,3305,3305,4
|
|
20231116,151100,1100750270,3310,3305,3310,3305,71
|
|
20231116,151000,1100515465,3305,3300,3305,3300,272
|
|
20231116,150900,1099617515,3300,3300,3300,3300,120
|
|
20231116,150800,1099221515,3295,3305,3310,3295,3902
|
|
20231116,150700,1086312045,3305,3295,3305,3295,99
|
|
20231116,150600,1085985345,3295,3305,3305,3295,90
|
|
20231116,150500,1085688075,3300,3300,3300,3300,4062
|
|
20231116,150400,1072283475,3300,3290,3300,3290,2836
|
|
20231116,150300,1062932175,3290,3290,3290,3290,848
|
|
20231116,150200,1060142255,3290,3295,3295,3290,276
|
|
20231116,150100,1059234210,3290,3290,3290,3290,50
|
|
20231116,150000,1059069710,3295,3295,3295,3295,117
|
|
20231116,145900,1058684195,3295,3295,3295,3295,203
|
|
20231116,145800,1058015310,3295,3295,3295,3295,148
|
|
20231116,145700,1057527650,3295,3290,3295,3290,308
|
|
20231116,145600,1056514320,3290,3285,3290,3285,92
|
|
20231116,145500,1056211795,3290,3290,3290,3290,11
|
|
20231116,145400,1056175605,3280,3285,3285,3280,10434
|
|
20231116,145300,1021945125,3285,3285,3285,3285,125
|
|
20231116,145200,1021534500,3285,3290,3290,3285,3406
|
|
20231116,145100,1010333385,3290,3290,3290,3290,538
|
|
20231116,145000,1008563365,3295,3295,3295,3295,20
|
|
20231116,144900,1008497465,3295,3295,3295,3295,4
|
|
20231116,144800,1008484285,3295,3295,3295,3290,1024
|
|
20231116,144700,1005115210,3295,3295,3295,3295,35
|
|
20231116,144600,1004999885,3290,3290,3295,3290,252
|
|
20231116,144500,1004170295,3290,3285,3290,3285,429
|
|
20231116,144400,1002760930,3295,3295,3295,3295,0
|
|
20231116,144300,1002760930,3295,3295,3295,3295,211
|
|
20231116,144200,1002065685,3295,3285,3295,3285,267
|
|
20231116,144100,1001188520,3285,3285,3285,3285,246
|
|
20231116,144000,1000380410,3295,3290,3295,3290,4
|
|
20231116,143900,1000367240,3295,3295,3295,3295,0
|
|
20231116,143800,1000367240,3295,3285,3295,3285,202
|
|
20231116,143700,999703660,3295,3295,3295,3295,1
|
|
20231116,143600,999700365,3280,3285,3285,3280,2275
|
|
20231116,143500,992227050,3285,3295,3295,3285,1824
|
|
20231116,143400,986219060,3285,3285,3285,3285,0
|
|
20231116,143300,986219060,3285,3295,3295,3285,14
|
|
20231116,143200,986173050,3295,3290,3295,3290,5
|
|
20231116,143100,986156595,3295,3285,3295,3285,2
|
|
20231116,143000,986150015,3295,3280,3295,3280,454
|
|
20231116,142900,984660140,3285,3295,3295,3285,32
|
|
20231116,142800,984555010,3285,3285,3285,3285,536
|
|
20231116,142700,982794250,3280,3280,3280,3280,54
|
|
20231116,142600,982617130,3280,3280,3280,3280,900
|
|
20231116,142500,979665130,3285,3290,3290,3285,2086
|
|
20231116,142400,972812610,3285,3290,3290,3285,279
|
|
20231116,142300,971895795,3290,3285,3295,3285,12
|
|
20231116,142200,971856315,3295,3290,3295,3290,531
|
|
20231116,142100,970109275,3290,3290,3290,3290,100
|
|
20231116,142000,969780275,3290,3290,3290,3290,70
|
|
20231116,141900,969549975,3290,3290,3290,3290,210
|
|
20231116,141800,968859075,3290,3290,3290,3290,1001
|
|
20231116,141700,965565785,3290,3290,3290,3290,172
|
|
20231116,141600,964999905,3290,3285,3290,3285,121
|
|
20231116,141500,964602315,3285,3285,3285,3285,15
|
|
20231116,141400,964553040,3290,3290,3290,3290,100
|
|
20231116,141300,964224040,3285,3285,3285,3285,40
|
|
20231116,141200,964092640,3285,3285,3285,3285,51
|
|
20231116,141100,963925105,3285,3285,3285,3285,350
|
|
20231116,141000,962775355,3285,3290,3290,3285,211
|
|
20231116,140900,962082170,3285,3290,3300,3285,1751
|
|
20231116,140800,956314155,3285,3285,3285,3285,30
|
|
20231116,140700,956215605,3295,3290,3295,3290,159
|
|
20231116,140600,955692310,3290,3290,3290,3290,91
|
|
20231116,140500,955392920,3280,3285,3285,3280,362
|
|
20231116,140400,954205230,3290,3290,3290,3290,169
|
|
20231116,140300,953649220,3290,3290,3290,3290,0
|
|
20231116,140200,953649220,3290,3290,3290,3290,33
|
|
20231116,140100,953540650,3290,3295,3295,3290,2838
|
|
20231116,140000,944196670,3295,3295,3295,3295,0
|
|
20231116,135900,944196670,3295,3285,3295,3285,732
|
|
20231116,135800,941792040,3295,3295,3295,3295,0
|
|
20231116,135700,941792040,3295,3285,3295,3285,300
|
|
20231116,135600,940805855,3295,3295,3295,3295,1
|
|
20231116,135500,940802560,3290,3290,3290,3290,0
|
|
20231116,135400,940802560,3290,3295,3295,3290,55
|
|
20231116,135300,940621585,3295,3295,3295,3295,10
|
|
20231116,135200,940588635,3295,3290,3295,3290,500
|
|
20231116,135100,938942380,3290,3285,3290,3285,1264
|
|
20231116,135000,934789630,3290,3285,3290,3285,303
|
|
20231116,134900,933794270,3285,3285,3285,3285,1
|
|
20231116,134800,933790985,3280,3285,3285,3280,15
|
|
20231116,134700,933741715,3285,3280,3285,3280,315
|
|
20231116,134600,932708510,3280,3285,3285,3280,1976
|
|
20231116,134500,926226925,3290,3280,3290,3280,301
|
|
20231116,134400,925239635,3290,3290,3290,3290,0
|
|
20231116,134300,925239635,3290,3290,3290,3290,0
|
|
20231116,134200,925239635,3290,3290,3290,3285,718
|
|
20231116,134100,922880995,3285,3285,3285,3285,35
|
|
20231116,134000,922766020,3290,3290,3290,3290,310
|
|
20231116,133900,921746120,3290,3290,3290,3290,3
|
|
20231116,133800,921736250,3285,3285,3285,3285,51
|
|
20231116,133700,921568715,3290,3290,3290,3290,501
|
|
20231116,133600,919920425,3285,3285,3285,3285,120
|
|
20231116,133500,919526225,3285,3285,3285,3285,534
|
|
20231116,133400,917772035,3285,3285,3285,3285,1001
|
|
20231116,133300,914483750,3285,3285,3285,3285,1
|
|
20231116,133200,914480465,3275,3275,3285,3275,4701
|
|
20231116,133100,899084680,3285,3280,3285,3275,5303
|
|
20231116,133000,881714540,3285,3285,3285,3285,2
|
|
20231116,132900,881707970,3285,3285,3285,3285,22
|
|
20231116,132800,881635700,3285,3280,3285,3280,402
|
|
20231116,132700,880317135,3285,3280,3285,3280,2994
|
|
20231116,132600,870496785,3280,3280,3280,3280,10
|
|
20231116,132500,870463985,3280,3280,3280,3280,40
|
|
20231116,132400,870332785,3280,3280,3280,3280,40
|
|
20231116,132300,870201585,3280,3280,3280,3280,0
|
|
20231116,132200,870201585,3280,3275,3280,3275,216
|
|
20231116,132100,869494100,3275,3275,3280,3275,3892
|
|
20231116,132000,856747790,3280,3275,3280,3275,310
|
|
20231116,131900,855732400,3280,3280,3280,3280,10
|
|
20231116,131800,855699600,3280,3280,3280,3280,102
|
|
20231116,131700,855365040,3280,3275,3280,3275,527
|
|
20231116,131600,853638980,3280,3280,3280,3280,789
|
|
20231116,131500,851051060,3285,3285,3285,3280,503
|
|
20231116,131400,849401205,3285,3285,3285,3285,0
|
|
20231116,131300,849401205,3285,3285,3285,3285,511
|
|
20231116,131200,847722570,3285,3285,3285,3285,0
|
|
20231116,131100,847722570,3285,3280,3285,3280,448
|
|
20231116,131000,846253125,3280,3285,3285,3280,217
|
|
20231116,130900,845541360,3285,3280,3285,3280,302
|
|
20231116,130800,844549440,3280,3280,3280,3280,1008
|
|
20231116,130700,841243200,3285,3280,3285,3275,9035
|
|
20231116,130600,811639655,3280,3285,3285,3280,1030
|
|
20231116,130500,808261105,3285,3285,3285,3285,30
|
|
20231116,130400,808162555,3285,3285,3285,3285,17
|
|
20231116,130300,808106710,3285,3285,3285,3285,32
|
|
20231116,130200,808001590,3285,3285,3285,3285,3
|
|
20231116,130100,807991735,3280,3280,3285,3280,1031
|
|
20231116,130000,804610045,3280,3280,3285,3280,83
|
|
20231116,125900,804337800,3285,3285,3285,3285,15
|
|
20231116,125800,804288525,3285,3285,3285,3285,0
|
|
20231116,125700,804288525,3285,3285,3285,3285,37
|
|
20231116,125600,804166980,3285,3285,3285,3285,8
|
|
20231116,125500,804140700,3285,3285,3285,3285,70
|
|
20231116,125400,803910750,3285,3280,3285,3280,351
|
|
20231116,125300,802759465,3280,3280,3280,3280,141
|
|
20231116,125200,802296985,3285,3285,3285,3280,141
|
|
20231116,125100,801833985,3285,3280,3285,3280,3731
|
|
20231116,125000,789593565,3280,3280,3280,3280,54
|
|
20231116,124900,789416445,3280,3280,3280,3280,0
|
|
20231116,124800,789416445,3280,3280,3280,3275,129
|
|
20231116,124700,788993420,3280,3275,3280,3275,1427
|
|
20231116,124600,784315125,3280,3275,3280,3275,1509
|
|
20231116,124500,779370555,3275,3270,3275,3270,64
|
|
20231116,124400,779161210,3280,3280,3280,3270,4483
|
|
20231116,124300,764499330,3280,3280,3280,3275,408
|
|
20231116,124200,763163120,3270,3285,3285,3270,18433
|
|
20231116,124100,702717495,3285,3285,3285,3280,552
|
|
20231116,124000,700906735,3285,3285,3285,3285,1024
|
|
20231116,123900,697542895,3285,3285,3285,3285,1003
|
|
20231116,123800,694248040,3285,3285,3285,3285,949
|
|
20231116,123700,691130575,3285,3285,3285,3285,4903
|
|
20231116,123600,675024220,3290,3290,3290,3290,0
|
|
20231116,123500,675024220,3290,3285,3290,3285,2
|
|
20231116,123400,675017645,3290,3290,3290,3285,523
|
|
20231116,123300,673297080,3285,3290,3290,3285,810
|
|
20231116,123200,670635720,3285,3290,3295,3285,1958
|
|
20231116,123100,664198680,3290,3285,3290,3285,638
|
|
20231116,123000,662102845,3290,3290,3290,3285,975
|
|
20231116,122900,658895460,3290,3295,3295,3290,5
|
|
20231116,122800,658879005,3295,3290,3295,3290,3412
|
|
20231116,122700,647653520,3295,3295,3295,3295,0
|
|
20231116,122600,647653520,3295,3295,3295,3295,0
|
|
20231116,122500,647653520,3295,3295,3295,3295,500
|
|
20231116,122400,646006020,3295,3290,3295,3290,246
|
|
20231116,122300,645196675,3290,3290,3295,3290,111
|
|
20231116,122200,644831455,3290,3290,3290,3290,538
|
|
20231116,122100,643061435,3290,3290,3290,3290,505
|
|
20231116,122000,641399985,3290,3290,3290,3290,639
|
|
20231116,121900,639297675,3290,3290,3290,3290,898
|
|
20231116,121800,636343255,3290,3290,3290,3290,38
|
|
20231116,121700,636218235,3295,3295,3295,3295,60
|
|
20231116,121600,636020535,3295,3295,3295,3295,0
|
|
20231116,121500,636020535,3295,3295,3295,3295,2
|
|
20231116,121400,636013945,3295,3285,3295,3285,64
|
|
20231116,121300,635803095,3295,3295,3295,3295,0
|
|
20231116,121200,635803095,3295,3295,3295,3295,0
|
|
20231116,121100,635803095,3295,3285,3295,3285,3
|
|
20231116,121000,635793230,3295,3295,3295,3295,200
|
|
20231116,120900,635134230,3295,3285,3295,3285,701
|
|
20231116,120800,632831435,3285,3285,3285,3285,6670
|
|
20231116,120700,610920485,3285,3285,3285,3285,10
|
|
20231116,120600,610887635,3285,3285,3285,3285,500
|
|
20231116,120500,609245135,3285,3290,3290,3285,480
|
|
20231116,120400,607667485,3290,3290,3290,3285,9911
|
|
20231116,120300,575095185,3295,3295,3295,3295,30
|
|
20231116,120200,574996335,3295,3295,3295,3295,9
|
|
20231116,120100,574966680,3295,3295,3295,3295,0
|
|
20231116,120000,574966680,3295,3295,3295,3295,103
|
|
20231116,115900,574627295,3295,3295,3295,3295,10
|
|
20231116,115800,574594345,3295,3295,3295,3295,601
|
|
20231116,115700,572614050,3295,3295,3295,3295,345
|
|
20231116,115600,571477275,3295,3295,3295,3295,234
|
|
20231116,115500,570706245,3295,3295,3295,3295,119
|
|
20231116,115400,570314140,3300,3295,3300,3295,465
|
|
20231116,115300,568781215,3295,3295,3295,3295,0
|
|
20231116,115200,568781215,3295,3295,3295,3295,0
|
|
20231116,115100,568781215,3295,3295,3295,3295,3
|
|
20231116,115000,568771330,3295,3295,3295,3295,221
|
|
20231116,114900,568043135,3295,3295,3295,3295,505
|
|
20231116,114800,566379160,3295,3295,3295,3290,221
|
|
20231116,114700,565650970,3290,3285,3290,3285,2456
|
|
20231116,114600,557581820,3285,3285,3285,3285,260
|
|
20231116,114500,556727720,3285,3285,3285,3285,2143
|
|
20231116,114400,549687965,3285,3290,3290,3285,102
|
|
20231116,114300,549352685,3290,3290,3290,3290,525
|
|
20231116,114200,547625435,3290,3290,3290,3290,0
|
|
20231116,114100,547625435,3290,3295,3295,3290,5233
|
|
20231116,114000,530408815,3295,3295,3295,3295,0
|
|
20231116,113900,530408815,3295,3295,3295,3295,820
|
|
20231116,113800,527706915,3295,3295,3295,3295,565
|
|
20231116,113700,525845240,3295,3295,3295,3295,53
|
|
20231116,113600,525670605,3295,3295,3295,3295,759
|
|
20231116,113500,523169700,3295,3295,3295,3295,21
|
|
20231116,113400,523100505,3290,3295,3295,3290,400
|
|
20231116,113300,521784255,3295,3295,3295,3295,4
|
|
20231116,113200,521771075,3295,3295,3295,3295,2
|
|
20231116,113100,521764485,3295,3295,3295,3295,1694
|
|
20231116,113000,516182755,3295,3290,3295,3290,960
|
|
20231116,112900,513019655,3295,3295,3295,3295,0
|
|
20231116,112800,513019655,3295,3295,3295,3295,31
|
|
20231116,112700,512917510,3295,3295,3295,3295,1
|
|
20231116,112600,512914215,3295,3295,3295,3295,220
|
|
20231116,112500,512189315,3295,3295,3295,3295,115
|
|
20231116,112400,511810390,3295,3295,3295,3295,3
|
|
20231116,112300,511800505,3295,3295,3295,3295,9
|
|
20231116,112200,511770850,3290,3285,3290,3285,660
|
|
20231116,112100,509599500,3285,3290,3290,3285,1972
|
|
20231116,112000,503114040,3290,3290,3290,3290,314
|
|
20231116,111900,502080980,3290,3290,3290,3290,118
|
|
20231116,111800,501692760,3290,3285,3290,3285,3668
|
|
20231116,111700,489643365,3285,3285,3285,3285,690
|
|
20231116,111600,487376715,3285,3285,3290,3285,3024
|
|
20231116,111500,477435370,3290,3285,3290,3285,1111
|
|
20231116,111400,473785180,3285,3285,3290,3285,1502
|
|
20231116,111300,468851100,3285,3290,3290,3285,383
|
|
20231116,111200,467591565,3290,3290,3290,3290,743
|
|
20231116,111100,465147095,3295,3295,3295,3295,10
|
|
20231116,111000,465114145,3295,3290,3295,3290,1110
|
|
20231116,110900,461461245,3290,3295,3295,3285,827
|
|
20231116,110800,458739795,3290,3290,3290,3290,92
|
|
20231116,110700,458437115,3290,3285,3290,3285,1041
|
|
20231116,110600,455016665,3285,3290,3290,3285,665
|
|
20231116,110500,452828820,3290,3290,3290,3290,1151
|
|
20231116,110400,449042030,3290,3290,3290,3285,2026
|
|
20231116,110300,442383525,3290,3290,3290,3290,50
|
|
20231116,110200,442219025,3285,3285,3285,3285,0
|
|
20231116,110100,442219025,3285,3290,3290,3285,1800
|
|
20231116,110000,436298940,3290,3295,3295,3290,3967
|
|
20231116,105900,423236990,3300,3300,3300,3300,36
|
|
20231116,105800,423118190,3300,3300,3300,3300,0
|
|
20231116,105700,423118190,3300,3300,3300,3300,1
|
|
20231116,105600,423114890,3300,3300,3300,3300,100
|
|
20231116,105500,422784890,3300,3305,3305,3300,297
|
|
20231116,105400,421804735,3300,3300,3300,3300,1500
|
|
20231116,105300,416854735,3305,3310,3310,3295,1872
|
|
20231116,105200,410677630,3295,3300,3300,3295,2606
|
|
20231116,105100,402080850,3300,3305,3305,3300,2455
|
|
20231116,105000,393973225,3305,3300,3305,3295,2247
|
|
20231116,104900,386549555,3300,3300,3300,3300,10
|
|
20231116,104800,386516555,3305,3305,3305,3305,1
|
|
20231116,104700,386513250,3300,3300,3300,3300,1850
|
|
20231116,104600,380408250,3300,3300,3300,3300,2274
|
|
20231116,104500,372904050,3300,3295,3300,3295,3
|
|
20231116,104400,372894160,3295,3295,3295,3295,995
|
|
20231116,104300,369615635,3295,3295,3300,3290,277
|
|
20231116,104200,368704260,3290,3290,3290,3290,1473
|
|
20231116,104100,363858090,3290,3290,3290,3290,173
|
|
20231116,104000,363288920,3290,3290,3295,3290,429
|
|
20231116,103900,361877055,3295,3300,3300,3290,3791
|
|
20231116,103800,349392895,3300,3295,3300,3295,1302
|
|
20231116,103700,345102795,3290,3290,3290,3290,1117
|
|
20231116,103600,341427865,3290,3300,3300,3290,15302
|
|
20231116,103500,291059700,3300,3305,3305,3300,1323
|
|
20231116,103400,286693680,3305,3305,3305,3300,927
|
|
20231116,103300,283634565,3310,3305,3310,3300,1729
|
|
20231116,103200,277926265,3305,3310,3310,3305,1577
|
|
20231116,103100,272708525,3310,3305,3310,3305,286
|
|
20231116,103000,271763170,3310,3310,3310,3310,4
|
|
20231116,102900,271749930,3310,3310,3310,3295,291
|
|
20231116,102800,270789645,3295,3295,3305,3295,2569
|
|
20231116,102700,262313270,3295,3300,3300,3295,1573
|
|
20231116,102600,257128725,3290,3290,3295,3290,602
|
|
20231116,102500,255147355,3290,3305,3305,3290,6644
|
|
20231116,102400,233238365,3305,3305,3305,3305,1010
|
|
20231116,102300,229900315,3305,3315,3315,3305,1350
|
|
20231116,102200,225435315,3315,3315,3315,3315,164
|
|
20231116,102100,224891655,3315,3315,3315,3315,4
|
|
20231116,102000,224878395,3310,3320,3320,3310,311
|
|
20231116,101900,223847985,3320,3310,3320,3310,270
|
|
20231116,101800,222953185,3320,3300,3320,3300,7063
|
|
20231116,101700,199564220,3300,3295,3300,3295,1130
|
|
20231116,101600,195837720,3300,3300,3305,3295,336
|
|
20231116,101500,194729050,3305,3295,3305,3295,45
|
|
20231116,101400,194580475,3290,3305,3305,3290,2001
|
|
20231116,101300,187991845,3305,3295,3305,3290,852
|
|
20231116,101200,185188470,3290,3290,3295,3290,4344
|
|
20231116,101100,170891730,3290,3295,3295,3285,8498
|
|
20231116,101000,142919460,3295,3310,3310,3295,2791
|
|
20231116,100900,133709500,3300,3305,3305,3300,1198
|
|
20231116,100800,129750685,3305,3310,3310,3305,1156
|
|
20231116,100700,125929925,3310,3315,3315,3300,1212
|
|
20231116,100600,121927680,3295,3300,3315,3295,6856
|
|
20231116,100500,99316090,3300,3300,3300,3295,5240
|
|
20231116,100400,82025670,3300,3320,3320,3300,3921
|
|
20231116,100300,69081560,3320,3300,3325,3300,931
|
|
20231116,100200,65997635,3295,3295,3300,3290,4967
|
|
20231116,100100,49631265,3295,3285,3315,3280,3388
|
|
20231116,100000,38502045,3285,3335,3335,3285,11563
|