646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231115,194300,428092505,3440,3440,3440,3440,2083
|
|
20231115,194200,428092505,3440,3440,3440,3440,0
|
|
20231115,194100,428092505,3440,3440,3440,3440,0
|
|
20231115,194000,428092505,3440,3440,3440,3440,0
|
|
20231115,193900,428092505,3440,3440,3440,3440,0
|
|
20231115,193800,428092505,3440,3440,3440,3440,0
|
|
20231115,193700,428092505,3440,3440,3440,3440,0
|
|
20231115,193600,428092505,3440,3440,3440,3440,0
|
|
20231115,193500,428092505,3440,3440,3440,3440,0
|
|
20231115,193400,428092505,3440,3440,3440,3440,0
|
|
20231115,193300,428092505,3440,3440,3440,3440,0
|
|
20231115,193200,428092505,3440,3440,3440,3440,0
|
|
20231115,193100,428092505,3440,3440,3440,3440,0
|
|
20231115,193000,428092505,3440,3440,3440,3440,0
|
|
20231115,192900,428092505,3440,3440,3440,3440,0
|
|
20231115,192800,428092505,3440,3440,3440,3440,0
|
|
20231115,192700,428092505,3440,3440,3440,3440,0
|
|
20231115,192600,428092505,3440,3440,3440,3440,0
|
|
20231115,192500,428092505,3440,3440,3440,3440,0
|
|
20231115,192400,428092505,3440,3440,3440,3440,0
|
|
20231115,192300,428092505,3440,3440,3440,3440,0
|
|
20231115,192200,428092505,3440,3440,3440,3440,0
|
|
20231115,192100,428092505,3440,3440,3440,3440,0
|
|
20231115,192000,428092505,3440,3440,3440,3440,0
|
|
20231115,191900,428092505,3440,3440,3440,3440,0
|
|
20231115,191800,428092505,3440,3440,3440,3440,0
|
|
20231115,191700,428092505,3440,3440,3440,3440,0
|
|
20231115,191600,428092505,3440,3440,3440,3440,0
|
|
20231115,191500,428092505,3440,3440,3440,3440,0
|
|
20231115,191400,428092505,3440,3440,3440,3440,0
|
|
20231115,191300,428092505,3440,3440,3440,3440,2083
|
|
20231115,191200,428092505,3440,3440,3440,3440,0
|
|
20231115,191100,428092505,3440,3440,3440,3440,0
|
|
20231115,191000,428092505,3440,3440,3440,3440,0
|
|
20231115,190900,428092505,3440,3440,3440,3440,0
|
|
20231115,190800,428092505,3440,3440,3440,3440,0
|
|
20231115,190700,428092505,3440,3440,3440,3440,0
|
|
20231115,190600,428092505,3440,3440,3440,3440,0
|
|
20231115,190500,428092505,3440,3440,3440,3440,0
|
|
20231115,190400,428092505,3440,3440,3440,3440,0
|
|
20231115,190300,428092505,3440,3440,3440,3440,0
|
|
20231115,190200,428092505,3440,3440,3440,3440,0
|
|
20231115,190100,428092505,3440,3440,3440,3440,0
|
|
20231115,190000,428092505,3440,3440,3440,3440,0
|
|
20231115,185900,428092505,3440,3440,3440,3440,0
|
|
20231115,185800,428092505,3440,3440,3440,3440,0
|
|
20231115,185700,428092505,3440,3440,3440,3440,0
|
|
20231115,185600,428092505,3440,3440,3440,3440,0
|
|
20231115,185500,428092505,3440,3440,3440,3440,0
|
|
20231115,185400,428092505,3440,3440,3440,3440,0
|
|
20231115,185300,428092505,3440,3440,3440,3440,0
|
|
20231115,185200,428092505,3440,3440,3440,3440,0
|
|
20231115,185100,428092505,3440,3440,3440,3440,0
|
|
20231115,185000,428092505,3440,3440,3440,3440,0
|
|
20231115,184900,428092505,3440,3440,3440,3440,0
|
|
20231115,184800,428092505,3440,3440,3440,3440,0
|
|
20231115,184700,428092505,3440,3440,3440,3440,0
|
|
20231115,184600,428092505,3440,3440,3440,3440,0
|
|
20231115,184500,428092505,3440,3440,3440,3440,0
|
|
20231115,184400,428092505,3440,3440,3440,3440,0
|
|
20231115,184300,428092505,3440,3440,3440,3440,2083
|
|
20231115,184200,428092505,3440,3440,3440,3440,0
|
|
20231115,184100,428092505,3440,3440,3440,3440,0
|
|
20231115,184000,428092505,3440,3440,3440,3440,0
|
|
20231115,183900,428092505,3440,3440,3440,3440,0
|
|
20231115,183800,428092505,3440,3440,3440,3440,0
|
|
20231115,183700,428092505,3440,3440,3440,3440,0
|
|
20231115,183600,428092505,3440,3440,3440,3440,0
|
|
20231115,183500,428092505,3440,3440,3440,3440,0
|
|
20231115,183400,428092505,3440,3440,3440,3440,0
|
|
20231115,183300,428092505,3440,3440,3440,3440,0
|
|
20231115,183200,428092505,3440,3440,3440,3440,0
|
|
20231115,183100,428092505,3440,3440,3440,3440,0
|
|
20231115,183000,428092505,3440,3440,3440,3440,0
|
|
20231115,182900,428092505,3440,3440,3440,3440,0
|
|
20231115,182800,428092505,3440,3440,3440,3440,0
|
|
20231115,182700,428092505,3440,3440,3440,3440,0
|
|
20231115,182600,428092505,3440,3440,3440,3440,0
|
|
20231115,182500,428092505,3440,3440,3440,3440,0
|
|
20231115,182400,428092505,3440,3440,3440,3440,0
|
|
20231115,182300,428092505,3440,3440,3440,3440,0
|
|
20231115,182200,428092505,3440,3440,3440,3440,0
|
|
20231115,182100,428092505,3440,3440,3440,3440,0
|
|
20231115,182000,428092505,3440,3440,3440,3440,0
|
|
20231115,181900,428092505,3440,3440,3440,3440,0
|
|
20231115,181800,428092505,3440,3440,3440,3440,0
|
|
20231115,181700,428092505,3440,3440,3440,3440,0
|
|
20231115,181600,428092505,3440,3440,3440,3440,0
|
|
20231115,181500,428092505,3440,3440,3440,3440,0
|
|
20231115,181400,428092505,3440,3440,3440,3440,0
|
|
20231115,181300,428092505,3440,3440,3440,3440,2083
|
|
20231115,181200,428092505,3440,3440,3440,3440,0
|
|
20231115,181100,428092505,3440,3440,3440,3440,0
|
|
20231115,181000,428092505,3440,3440,3440,3440,0
|
|
20231115,180900,428092505,3440,3440,3440,3440,0
|
|
20231115,180800,428092505,3440,3440,3440,3440,0
|
|
20231115,180700,428092505,3440,3440,3440,3440,0
|
|
20231115,180600,428092505,3440,3440,3440,3440,0
|
|
20231115,180500,428092505,3440,3440,3440,3440,0
|
|
20231115,180400,428092505,3440,3440,3440,3440,0
|
|
20231115,180300,428092505,3440,3440,3440,3440,0
|
|
20231115,180200,428092505,3440,3440,3440,3440,0
|
|
20231115,180100,428092505,3440,3440,3440,3440,0
|
|
20231115,180000,428092505,3440,3440,3440,3440,0
|
|
20231115,175900,428092505,3440,3440,3440,3440,0
|
|
20231115,175800,428092505,3440,3440,3440,3440,0
|
|
20231115,175700,428092505,3440,3440,3440,3440,0
|
|
20231115,175600,428092505,3440,3440,3440,3440,0
|
|
20231115,175500,428092505,3440,3440,3440,3440,0
|
|
20231115,175400,428092505,3440,3440,3440,3440,0
|
|
20231115,175300,428092505,3440,3440,3440,3440,0
|
|
20231115,175200,428092505,3440,3440,3440,3440,0
|
|
20231115,175100,428092505,3440,3440,3440,3440,0
|
|
20231115,175000,428092505,3440,3440,3440,3440,0
|
|
20231115,174900,428092505,3440,3440,3440,3440,0
|
|
20231115,174800,428092505,3440,3440,3440,3440,0
|
|
20231115,174700,428092505,3440,3440,3440,3440,0
|
|
20231115,174600,428092505,3440,3440,3440,3440,0
|
|
20231115,174500,428092505,3440,3440,3440,3440,0
|
|
20231115,174400,428092505,3440,3440,3440,3440,0
|
|
20231115,174300,428092505,3440,3440,3440,3440,2083
|
|
20231115,174200,428092505,3440,3440,3440,3440,0
|
|
20231115,174100,428092505,3440,3440,3440,3440,0
|
|
20231115,174000,428092505,3440,3440,3440,3440,0
|
|
20231115,173900,428092505,3440,3440,3440,3440,0
|
|
20231115,173800,428092505,3440,3440,3440,3440,0
|
|
20231115,173700,428092505,3440,3440,3440,3440,0
|
|
20231115,173600,428092505,3440,3440,3440,3440,0
|
|
20231115,173500,428092505,3440,3440,3440,3440,0
|
|
20231115,173400,428092505,3440,3440,3440,3440,0
|
|
20231115,173300,428092505,3440,3440,3440,3440,0
|
|
20231115,173200,428092505,3440,3440,3440,3440,0
|
|
20231115,173100,428092505,3440,3440,3440,3440,0
|
|
20231115,173000,428092505,3440,3440,3440,3440,0
|
|
20231115,172900,428092505,3440,3440,3440,3440,0
|
|
20231115,172800,428092505,3440,3440,3440,3440,0
|
|
20231115,172700,428092505,3440,3440,3440,3440,0
|
|
20231115,172600,428092505,3440,3440,3440,3440,0
|
|
20231115,172500,428092505,3440,3440,3440,3440,0
|
|
20231115,172400,428092505,3440,3440,3440,3440,0
|
|
20231115,172300,428092505,3440,3440,3440,3440,0
|
|
20231115,172200,428092505,3440,3440,3440,3440,0
|
|
20231115,172100,428092505,3440,3440,3440,3440,0
|
|
20231115,172000,428092505,3440,3440,3440,3440,0
|
|
20231115,171900,428092505,3440,3440,3440,3440,0
|
|
20231115,171800,428092505,3440,3440,3440,3440,0
|
|
20231115,171700,428092505,3440,3440,3440,3440,0
|
|
20231115,171600,428092505,3440,3440,3440,3440,0
|
|
20231115,171500,428092505,3440,3440,3440,3440,0
|
|
20231115,171400,428092505,3440,3440,3440,3440,0
|
|
20231115,171300,428092505,3440,3440,3440,3440,2083
|
|
20231115,171200,428092505,3440,3440,3440,3440,0
|
|
20231115,171100,428092505,3440,3440,3440,3440,0
|
|
20231115,171000,428092505,3440,3440,3440,3440,0
|
|
20231115,170900,428092505,3440,3440,3440,3440,0
|
|
20231115,170800,428092505,3440,3440,3440,3440,0
|
|
20231115,170700,428092505,3440,3440,3440,3440,0
|
|
20231115,170600,428092505,3440,3440,3440,3440,0
|
|
20231115,170500,428092505,3440,3440,3440,3440,0
|
|
20231115,170400,428092505,3440,3440,3440,3440,0
|
|
20231115,170300,428092505,3440,3440,3440,3440,0
|
|
20231115,170200,428092505,3440,3440,3440,3440,0
|
|
20231115,170100,428092505,3440,3440,3440,3440,0
|
|
20231115,170000,428092505,3440,3440,3440,3440,0
|
|
20231115,165900,428092505,3440,3440,3440,3440,0
|
|
20231115,165800,428092505,3440,3440,3440,3440,0
|
|
20231115,165700,428092505,3440,3440,3440,3440,0
|
|
20231115,165600,428092505,3440,3440,3440,3440,0
|
|
20231115,165500,428092505,3440,3440,3440,3440,0
|
|
20231115,165400,428092505,3440,3440,3440,3440,0
|
|
20231115,165300,428092505,3440,3440,3440,3440,0
|
|
20231115,165200,428092505,3440,3440,3440,3440,0
|
|
20231115,165100,428092505,3440,3440,3440,3440,0
|
|
20231115,165000,428092505,3440,3440,3440,3440,0
|
|
20231115,164900,428092505,3440,3440,3440,3440,0
|
|
20231115,164800,428092505,3440,3440,3440,3440,0
|
|
20231115,164700,428092505,3440,3440,3440,3440,0
|
|
20231115,164600,428092505,3440,3440,3440,3440,0
|
|
20231115,164500,428092505,3440,3440,3440,3440,0
|
|
20231115,164400,428092505,3440,3440,3440,3440,0
|
|
20231115,164300,428092505,3440,3440,3440,3440,2083
|
|
20231115,164200,428092505,3440,3440,3440,3440,0
|
|
20231115,164100,428092505,3440,3440,3440,3440,0
|
|
20231115,164000,428092505,3440,3440,3440,3440,0
|
|
20231115,163900,428092505,3440,3440,3440,3440,0
|
|
20231115,163800,428092505,3440,3440,3440,3440,0
|
|
20231115,163700,428092505,3440,3440,3440,3440,0
|
|
20231115,163600,428092505,3440,3440,3440,3440,0
|
|
20231115,163500,428092505,3440,3440,3440,3440,0
|
|
20231115,163400,428092505,3440,3440,3440,3440,0
|
|
20231115,163300,428092505,3440,3440,3440,3440,0
|
|
20231115,163200,428092505,3440,3440,3440,3440,0
|
|
20231115,163100,428092505,3440,3440,3440,3440,0
|
|
20231115,163000,428092505,3440,3440,3440,3440,0
|
|
20231115,162900,428092505,3440,3440,3440,3440,0
|
|
20231115,162800,428092505,3440,3440,3440,3440,0
|
|
20231115,162700,428092505,3440,3440,3440,3440,0
|
|
20231115,162600,428092505,3440,3440,3440,3440,0
|
|
20231115,162500,428092505,3440,3440,3440,3440,0
|
|
20231115,162400,428092505,3440,3440,3440,3440,0
|
|
20231115,162300,428092505,3440,3440,3440,3440,0
|
|
20231115,162200,428092505,3440,3440,3440,3440,0
|
|
20231115,162100,428092505,3440,3440,3440,3440,0
|
|
20231115,162000,428092505,3440,3440,3440,3440,0
|
|
20231115,161900,428092505,3440,3440,3440,3440,0
|
|
20231115,161800,428092505,3440,3440,3440,3440,0
|
|
20231115,161700,428092505,3440,3440,3440,3440,0
|
|
20231115,161600,428092505,3440,3440,3440,3440,0
|
|
20231115,161500,428092505,3440,3440,3440,3440,0
|
|
20231115,161400,428092505,3440,3440,3440,3440,0
|
|
20231115,161300,428092505,3440,3440,3440,3440,2083
|
|
20231115,161200,428092505,3440,3440,3440,3440,0
|
|
20231115,161100,428092505,3440,3440,3440,3440,0
|
|
20231115,161000,428092505,3440,3440,3440,3440,0
|
|
20231115,160900,428092505,3440,3440,3440,3440,0
|
|
20231115,160800,428092505,3440,3440,3440,3440,0
|
|
20231115,160700,428092505,3440,3440,3440,3440,0
|
|
20231115,160600,428092505,3440,3440,3440,3440,0
|
|
20231115,160500,428092505,3440,3440,3440,3440,0
|
|
20231115,160400,428092505,3440,3440,3440,3440,0
|
|
20231115,160300,428092505,3440,3440,3440,3440,0
|
|
20231115,160200,428092505,3440,3440,3440,3440,0
|
|
20231115,160100,428092505,3440,3440,3440,3440,0
|
|
20231115,160000,428092505,3440,3440,3440,3440,0
|
|
20231115,155900,428092505,3440,3440,3440,3440,0
|
|
20231115,155800,428092505,3440,3440,3440,3440,0
|
|
20231115,155700,428092505,3440,3440,3440,3440,0
|
|
20231115,155600,428092505,3440,3440,3440,3440,0
|
|
20231115,155500,428092505,3440,3440,3440,3440,0
|
|
20231115,155400,428092505,3440,3440,3440,3440,0
|
|
20231115,155300,428092505,3440,3440,3440,3440,0
|
|
20231115,155200,428092505,3440,3440,3440,3440,0
|
|
20231115,155100,428092505,3440,3440,3440,3440,0
|
|
20231115,155000,428092505,3440,3440,3440,3440,0
|
|
20231115,154900,428092505,3440,3440,3440,3440,0
|
|
20231115,154800,428092505,3440,3440,3440,3440,0
|
|
20231115,154700,428092505,3440,3440,3440,3440,0
|
|
20231115,154600,428092505,3440,3440,3440,3440,0
|
|
20231115,154500,428092505,3440,3440,3440,3440,0
|
|
20231115,154400,428092505,3440,3440,3440,3440,0
|
|
20231115,154300,428092505,3440,3440,3440,3440,2083
|
|
20231115,154200,428092505,3440,3440,3440,3440,0
|
|
20231115,154100,428092505,3440,3440,3440,3440,0
|
|
20231115,154000,428092505,3440,3440,3440,3440,0
|
|
20231115,153900,428092505,3440,3440,3440,3440,0
|
|
20231115,153800,428092505,3440,3440,3440,3440,0
|
|
20231115,153700,428092505,3440,3440,3440,3440,0
|
|
20231115,153600,428092505,3440,3440,3440,3440,0
|
|
20231115,153500,428092505,3440,3440,3440,3440,0
|
|
20231115,153400,428092505,3440,3440,3440,3440,0
|
|
20231115,153300,428092505,3440,3440,3440,3440,0
|
|
20231115,153200,428092505,3440,3440,3440,3440,0
|
|
20231115,153100,428092505,3440,3440,3440,3440,0
|
|
20231115,153000,428092505,3440,3440,3440,3440,2083
|
|
20231115,152900,420926985,3495,3495,3495,3495,0
|
|
20231115,152800,420926985,3495,3495,3495,3495,0
|
|
20231115,152700,420926985,3495,3495,3495,3495,0
|
|
20231115,152600,420926985,3495,3495,3495,3495,0
|
|
20231115,152500,420926985,3495,3495,3495,3495,0
|
|
20231115,152400,420926985,3495,3495,3495,3495,0
|
|
20231115,152300,420926985,3495,3495,3495,3495,0
|
|
20231115,152200,420926985,3495,3495,3495,3495,0
|
|
20231115,152100,420926985,3495,3495,3495,3495,0
|
|
20231115,152000,420926985,3495,3495,3495,3495,0
|
|
20231115,151900,420926985,3495,3495,3505,3495,3427
|
|
20231115,151800,408935915,3495,3490,3495,3490,323
|
|
20231115,151700,407807040,3495,3470,3495,3470,42
|
|
20231115,151600,407661225,3495,3495,3495,3495,2
|
|
20231115,151500,407654235,3495,3490,3495,3490,5
|
|
20231115,151400,407636780,3495,3495,3495,3495,309
|
|
20231115,151300,406556825,3495,3495,3495,3495,0
|
|
20231115,151200,406556825,3495,3480,3500,3475,1298
|
|
20231115,151100,402038960,3495,3495,3495,3495,0
|
|
20231115,151000,402038960,3495,3495,3495,3495,69
|
|
20231115,150900,401797805,3495,3495,3495,3495,207
|
|
20231115,150800,401074340,3495,3495,3495,3495,450
|
|
20231115,150700,399501590,3500,3495,3500,3495,252
|
|
20231115,150600,398620845,3495,3495,3495,3495,0
|
|
20231115,150500,398620845,3495,3495,3495,3495,0
|
|
20231115,150400,398620845,3495,3495,3495,3495,129
|
|
20231115,150300,398169990,3495,3495,3495,3495,50
|
|
20231115,150200,397995240,3500,3500,3500,3500,201
|
|
20231115,150100,397291740,3500,3500,3500,3500,1
|
|
20231115,150000,397288240,3495,3495,3495,3495,153
|
|
20231115,145900,396753505,3495,3495,3495,3495,0
|
|
20231115,145800,396753505,3495,3495,3495,3495,7
|
|
20231115,145700,396729040,3500,3495,3500,3495,207
|
|
20231115,145600,396005075,3480,3480,3480,3480,0
|
|
20231115,145500,396005075,3480,3495,3495,3480,343
|
|
20231115,145400,394808880,3495,3500,3500,3495,51
|
|
20231115,145300,394630490,3505,3505,3505,3505,0
|
|
20231115,145200,394630490,3505,3505,3505,3505,0
|
|
20231115,145100,394630490,3505,3505,3505,3505,0
|
|
20231115,145000,394630490,3505,3505,3505,3505,0
|
|
20231115,144900,394630490,3505,3505,3505,3505,201
|
|
20231115,144800,393925985,3505,3505,3505,3505,5
|
|
20231115,144700,393908460,3505,3505,3505,3505,0
|
|
20231115,144600,393908460,3505,3505,3505,3505,7
|
|
20231115,144500,393883925,3505,3510,3510,3505,496
|
|
20231115,144400,392144045,3510,3500,3510,3500,642
|
|
20231115,144300,389894030,3505,3505,3505,3505,1
|
|
20231115,144200,389890525,3505,3505,3505,3505,159
|
|
20231115,144100,389333230,3510,3510,3510,3510,0
|
|
20231115,144000,389333230,3510,3510,3510,3510,0
|
|
20231115,143900,389333230,3510,3510,3510,3510,0
|
|
20231115,143800,389333230,3510,3510,3510,3510,10
|
|
20231115,143700,389298130,3510,3510,3510,3510,201
|
|
20231115,143600,388592620,3510,3505,3510,3505,167
|
|
20231115,143500,388007235,3505,3500,3505,3500,1904
|
|
20231115,143400,381337430,3500,3500,3500,3500,0
|
|
20231115,143300,381337430,3500,3500,3500,3500,0
|
|
20231115,143200,381337430,3500,3500,3500,3500,207
|
|
20231115,143100,380612930,3490,3490,3490,3490,0
|
|
20231115,143000,380612930,3490,3500,3500,3490,440
|
|
20231115,142900,379076530,3505,3505,3505,3505,0
|
|
20231115,142800,379076530,3505,3500,3505,3500,173
|
|
20231115,142700,378470665,3505,3500,3505,3500,167
|
|
20231115,142600,377885730,3500,3500,3500,3490,541
|
|
20231115,142500,375992250,3495,3490,3500,3490,709
|
|
20231115,142400,373513960,3495,3495,3495,3495,0
|
|
20231115,142300,373513960,3495,3495,3495,3495,53
|
|
20231115,142200,373328725,3495,3495,3495,3495,1
|
|
20231115,142100,373325230,3485,3485,3485,3485,1
|
|
20231115,142000,373321745,3485,3495,3495,3485,229
|
|
20231115,141900,372521610,3500,3500,3500,3500,50
|
|
20231115,141800,372346610,3500,3500,3500,3500,217
|
|
20231115,141700,371587110,3500,3500,3500,3500,53
|
|
20231115,141600,371401610,3500,3500,3500,3500,485
|
|
20231115,141500,369704110,3500,3495,3500,3495,101
|
|
20231115,141400,369351110,3500,3500,3500,3500,107
|
|
20231115,141300,368976610,3500,3500,3500,3500,50
|
|
20231115,141200,368801610,3500,3495,3500,3480,203
|
|
20231115,141100,368092085,3495,3495,3495,3495,50
|
|
20231115,141000,367917335,3495,3495,3495,3495,217
|
|
20231115,140900,367158920,3495,3495,3495,3495,0
|
|
20231115,140800,367158920,3495,3495,3495,3495,50
|
|
20231115,140700,366984170,3500,3495,3500,3495,735
|
|
20231115,140600,364412420,3495,3495,3495,3495,1
|
|
20231115,140500,364408925,3495,3495,3495,3495,8
|
|
20231115,140400,364380965,3500,3495,3500,3495,50
|
|
20231115,140300,364206030,3500,3480,3500,3480,10
|
|
20231115,140200,364171135,3500,3500,3500,3500,335
|
|
20231115,140100,362998635,3500,3495,3500,3495,217
|
|
20231115,140000,362239140,3500,3500,3500,3495,521
|
|
20231115,135900,360415715,3500,3500,3500,3500,626
|
|
20231115,135800,358224715,3500,3500,3500,3500,608
|
|
20231115,135700,356096715,3500,3500,3500,3500,0
|
|
20231115,135600,356096715,3500,3500,3500,3500,73
|
|
20231115,135500,355841215,3500,3500,3500,3500,257
|
|
20231115,135400,354941715,3500,3500,3500,3475,239
|
|
20231115,135300,354108385,3485,3490,3500,3485,6399
|
|
20231115,135200,331736705,3490,3490,3490,3490,217
|
|
20231115,135100,330979375,3490,3490,3490,3490,100
|
|
20231115,135000,330630375,3490,3490,3490,3490,20
|
|
20231115,134900,330560575,3485,3485,3485,3485,125
|
|
20231115,134800,330124950,3490,3490,3490,3490,694
|
|
20231115,134700,327702890,3485,3485,3485,3485,75
|
|
20231115,134600,327441515,3490,3485,3490,3485,1552
|
|
20231115,134500,322025070,3490,3485,3490,3485,2
|
|
20231115,134400,322018095,3490,3485,3490,3485,1015
|
|
20231115,134300,318480815,3485,3485,3485,3480,219
|
|
20231115,134200,317717610,3485,3480,3485,3480,258
|
|
20231115,134100,316818925,3465,3465,3465,3465,0
|
|
20231115,134000,316818925,3465,3465,3465,3465,581
|
|
20231115,133900,314805760,3465,3465,3465,3465,435
|
|
20231115,133800,313298485,3465,3465,3465,3465,75
|
|
20231115,133700,313038610,3465,3465,3465,3465,180
|
|
20231115,133600,312414910,3485,3485,3485,3485,0
|
|
20231115,133500,312414910,3485,3485,3485,3485,251
|
|
20231115,133400,311540175,3485,3480,3485,3450,803
|
|
20231115,133300,308752790,3480,3480,3480,3480,0
|
|
20231115,133200,308752790,3480,3480,3480,3480,50
|
|
20231115,133100,308578790,3480,3480,3480,3480,100
|
|
20231115,133000,308230790,3480,3475,3480,3475,642
|
|
20231115,132900,305996750,3475,3475,3475,3475,73
|
|
20231115,132800,305743075,3475,3475,3475,3475,51
|
|
20231115,132700,305565850,3475,3450,3475,3450,28
|
|
20231115,132600,305469225,3450,3450,3450,3450,0
|
|
20231115,132500,305469225,3450,3475,3475,3450,229
|
|
20231115,132400,304673725,3475,3450,3475,3450,1370
|
|
20231115,132300,299942975,3450,3475,3475,3450,465
|
|
20231115,132200,298331820,3475,3475,3475,3475,135
|
|
20231115,132100,297862695,3480,3480,3480,3480,0
|
|
20231115,132000,297862695,3480,3480,3480,3480,535
|
|
20231115,131900,296000895,3480,3480,3480,3480,50
|
|
20231115,131800,295826895,3480,3480,3480,3480,0
|
|
20231115,131700,295826895,3480,3480,3480,3480,424
|
|
20231115,131600,294351375,3450,3450,3450,3450,0
|
|
20231115,131500,294351375,3450,3450,3450,3450,133
|
|
20231115,131400,293892525,3480,3480,3480,3480,50
|
|
20231115,131300,293718525,3480,3480,3480,3480,50
|
|
20231115,131200,293544525,3480,3480,3480,3480,2
|
|
20231115,131100,293537565,3450,3480,3480,3450,504
|
|
20231115,131000,291784215,3480,3480,3480,3480,351
|
|
20231115,130900,290562735,3480,3480,3480,3480,0
|
|
20231115,130800,290562735,3480,3475,3480,3475,218
|
|
20231115,130700,289804145,3480,3480,3480,3480,100
|
|
20231115,130600,289456145,3480,3470,3480,3470,3000
|
|
20231115,130500,279031205,3470,3470,3470,3470,257
|
|
20231115,130400,278139415,3470,3470,3470,3470,51
|
|
20231115,130300,277962445,3470,3470,3470,3470,0
|
|
20231115,130200,277962445,3470,3460,3470,3415,2544
|
|
20231115,130100,269211300,3470,3470,3470,3470,485
|
|
20231115,130000,267528350,3470,3470,3470,3470,0
|
|
20231115,125900,267528350,3470,3470,3470,3470,218
|
|
20231115,125800,266771890,3470,3470,3470,3470,251
|
|
20231115,125700,265900920,3470,3470,3470,3470,144
|
|
20231115,125600,265401240,3470,3465,3470,3465,53
|
|
20231115,125500,265217340,3450,3470,3470,3450,100
|
|
20231115,125400,264871295,3470,3470,3470,3470,0
|
|
20231115,125300,264871295,3470,3470,3470,3470,307
|
|
20231115,125200,263806005,3470,3470,3470,3465,535
|
|
20231115,125100,261949575,3470,3470,3470,3470,0
|
|
20231115,125000,261949575,3470,3465,3470,3465,218
|
|
20231115,124900,261193615,3475,3455,3475,3455,11
|
|
20231115,124800,261155470,3445,3445,3445,3445,0
|
|
20231115,124700,261155470,3445,3460,3460,3445,434
|
|
20231115,124600,259659645,3475,3470,3475,3470,494
|
|
20231115,124500,257944950,3470,3470,3470,3470,70
|
|
20231115,124400,257702050,3470,3470,3470,3470,143
|
|
20231115,124300,257205840,3470,3470,3470,3470,435
|
|
20231115,124200,255696390,3470,3460,3470,3460,103
|
|
20231115,124100,255339500,3460,3470,3470,3460,219
|
|
20231115,124000,254579580,3470,3470,3470,3470,100
|
|
20231115,123900,254232580,3470,3470,3470,3470,54
|
|
20231115,123800,254045200,3470,3470,3470,3470,50
|
|
20231115,123700,253871700,3470,3470,3470,3470,0
|
|
20231115,123600,253871700,3470,3470,3470,3470,70
|
|
20231115,123500,253628800,3470,3470,3470,3470,50
|
|
20231115,123400,253455300,3470,3470,3470,3470,0
|
|
20231115,123300,253455300,3470,3465,3470,3465,686
|
|
20231115,123200,251075130,3465,3460,3465,3460,255
|
|
20231115,123100,250191955,3465,3465,3465,3465,52
|
|
20231115,123000,250011775,3465,3465,3465,3465,488
|
|
20231115,122900,248320855,3465,3465,3465,3465,5
|
|
20231115,122800,248303530,3470,3470,3470,3470,207
|
|
20231115,122700,247585240,3465,3465,3465,3465,0
|
|
20231115,122600,247585240,3465,3465,3465,3465,0
|
|
20231115,122500,247585240,3465,3465,3465,3465,16
|
|
20231115,122400,247529800,3470,3470,3470,3465,654
|
|
20231115,122300,245260425,3470,3465,3470,3465,58
|
|
20231115,122200,245059170,3470,3470,3470,3470,0
|
|
20231115,122100,245059170,3470,3465,3470,3465,251
|
|
20231115,122000,244188945,3465,3465,3465,3465,371
|
|
20231115,121900,242903430,3465,3465,3465,3465,68
|
|
20231115,121800,242667810,3465,3465,3465,3465,37
|
|
20231115,121700,242539605,3465,3465,3465,3465,50
|
|
20231115,121600,242366355,3465,3465,3465,3465,0
|
|
20231115,121500,242366355,3465,3465,3465,3465,860
|
|
20231115,121400,239386455,3460,3460,3460,3460,1
|
|
20231115,121300,239382995,3455,3460,3460,3455,3
|
|
20231115,121200,239372620,3465,3465,3465,3465,50
|
|
20231115,121100,239199370,3465,3465,3465,3465,50
|
|
20231115,121000,239026120,3465,3465,3465,3465,0
|
|
20231115,120900,239026120,3465,3465,3465,3465,251
|
|
20231115,120800,238156405,3460,3460,3460,3460,295
|
|
20231115,120700,237135705,3460,3460,3460,3460,0
|
|
20231115,120600,237135705,3460,3460,3460,3460,299
|
|
20231115,120500,236101165,3460,3460,3460,3460,506
|
|
20231115,120400,234350405,3460,3460,3460,3460,0
|
|
20231115,120300,234350405,3460,3460,3460,3460,307
|
|
20231115,120200,233288185,3455,3455,3455,3455,0
|
|
20231115,120100,233288185,3455,3455,3455,3455,0
|
|
20231115,120000,233288185,3455,3455,3455,3455,29
|
|
20231115,115900,233187990,3455,3455,3455,3455,69
|
|
20231115,115800,232949595,3455,3455,3455,3455,2
|
|
20231115,115700,232942685,3460,3455,3460,3455,221
|
|
20231115,115600,232178040,3460,3455,3460,3455,636
|
|
20231115,115500,229977610,3450,3450,3450,3450,31
|
|
20231115,115400,229870660,3450,3450,3450,3450,0
|
|
20231115,115300,229870660,3450,3455,3455,3450,806
|
|
20231115,115200,227089455,3460,3460,3460,3460,0
|
|
20231115,115100,227089455,3460,3460,3460,3460,261
|
|
20231115,115000,226186395,3460,3460,3460,3460,70
|
|
20231115,114900,225944195,3460,3460,3460,3460,0
|
|
20231115,114800,225944195,3460,3455,3460,3455,268
|
|
20231115,114700,225017625,3455,3455,3460,3455,657
|
|
20231115,114600,222745655,3455,3460,3460,3455,288
|
|
20231115,114500,221750610,3455,3450,3455,3450,862
|
|
20231115,114400,218772550,3450,3450,3450,3450,201
|
|
20231115,114300,218079100,3440,3440,3440,3440,10
|
|
20231115,114200,218044700,3450,3450,3450,3450,50
|
|
20231115,114100,217872200,3450,3440,3450,3440,184
|
|
20231115,114000,217238230,3450,3450,3450,3450,0
|
|
20231115,113900,217238230,3450,3450,3450,3450,267
|
|
20231115,113800,216317080,3450,3450,3450,3450,257
|
|
20231115,113700,215430430,3450,3445,3450,3445,435
|
|
20231115,113600,213931525,3440,3440,3440,3440,1
|
|
20231115,113500,213928085,3440,3440,3440,3440,0
|
|
20231115,113400,213928085,3440,3440,3440,3440,15
|
|
20231115,113300,213876485,3445,3445,3445,3445,416
|
|
20231115,113200,212443365,3445,3445,3445,3445,50
|
|
20231115,113100,212271115,3445,3445,3445,3445,369
|
|
20231115,113000,210999910,3445,3445,3445,3445,100
|
|
20231115,112900,210655410,3445,3445,3445,3445,72
|
|
20231115,112800,210407370,3445,3445,3445,3445,438
|
|
20231115,112700,208898460,3445,3445,3445,3445,50
|
|
20231115,112600,208726210,3445,3440,3445,3440,246
|
|
20231115,112500,207878830,3440,3440,3440,3440,10
|
|
20231115,112400,207844430,3445,3440,3445,3440,320
|
|
20231115,112300,206742180,3445,3445,3445,3445,1050
|
|
20231115,112200,203124930,3445,3445,3445,3445,168
|
|
20231115,112100,202546170,3445,3445,3445,3445,50
|
|
20231115,112000,202373920,3445,3445,3445,3445,50
|
|
20231115,111900,202201670,3445,3445,3445,3445,201
|
|
20231115,111800,201509225,3445,3440,3445,3440,486
|
|
20231115,111700,199835805,3440,3440,3440,3440,50
|
|
20231115,111600,199663805,3440,3440,3440,3440,0
|
|
20231115,111500,199663805,3440,3440,3440,3440,50
|
|
20231115,111400,199491805,3440,3445,3445,3440,1219
|
|
20231115,111300,195298195,3445,3445,3445,3445,207
|
|
20231115,111200,194585080,3445,3445,3445,3445,50
|
|
20231115,111100,194412830,3445,3445,3445,3445,100
|
|
20231115,111000,194068330,3445,3445,3445,3445,138
|
|
20231115,110900,193592920,3450,3450,3450,3450,436
|
|
20231115,110800,192088720,3445,3445,3445,3445,19
|
|
20231115,110700,192023265,3445,3445,3445,3445,251
|
|
20231115,110600,191158570,3430,3430,3430,3430,0
|
|
20231115,110500,191158570,3430,3445,3445,3430,2
|
|
20231115,110400,191151695,3445,3445,3445,3445,218
|
|
20231115,110300,190400685,3445,3445,3445,3445,50
|
|
20231115,110200,190228435,3445,3445,3445,3445,0
|
|
20231115,110100,190228435,3445,3445,3445,3445,777
|
|
20231115,110000,187551670,3450,3445,3450,3445,486
|
|
20231115,105900,185875230,3445,3445,3445,3445,1453
|
|
20231115,105800,180869645,3440,3440,3440,3430,200
|
|
20231115,105700,180182945,3430,3430,3430,3430,0
|
|
20231115,105600,180182945,3430,3440,3440,3430,4
|
|
20231115,105500,180169205,3440,3440,3440,3440,218
|
|
20231115,105400,179419285,3430,3425,3430,3425,212
|
|
20231115,105300,178692685,3425,3425,3425,3425,0
|
|
20231115,105200,178692685,3425,3425,3425,3425,124
|
|
20231115,105100,178267985,3425,3425,3425,3425,50
|
|
20231115,105000,178096735,3425,3420,3425,3420,436
|
|
20231115,104900,176605260,3420,3420,3420,3420,50
|
|
20231115,104800,176434260,3420,3420,3420,3420,257
|
|
20231115,104700,175555320,3420,3420,3420,3420,0
|
|
20231115,104600,175555320,3420,3415,3420,3415,218
|
|
20231115,104500,174809995,3400,3425,3425,3400,729
|
|
20231115,104400,172323555,3415,3415,3415,3415,0
|
|
20231115,104300,172323555,3415,3415,3415,3415,10
|
|
20231115,104200,172289405,3415,3430,3430,3415,502
|
|
20231115,104100,170571295,3440,3435,3440,3435,436
|
|
20231115,104000,169073255,3435,3435,3435,3435,51
|
|
20231115,103900,168898070,3415,3440,3440,3415,720
|
|
20231115,103800,166428640,3445,3445,3445,3445,188
|
|
20231115,103700,165780980,3440,3440,3440,3440,1
|
|
20231115,103600,165777540,3445,3445,3445,3445,207
|
|
20231115,103500,165064425,3440,3440,3440,3440,0
|
|
20231115,103400,165064425,3440,3440,3440,3440,2
|
|
20231115,103300,165057545,3440,3445,3445,3440,193
|
|
20231115,103200,164392815,3445,3445,3450,3440,924
|
|
20231115,103100,161208675,3445,3440,3445,3430,82
|
|
20231115,103000,160926205,3435,3435,3435,3435,252
|
|
20231115,102900,160060585,3435,3440,3440,3435,285
|
|
20231115,102800,159080310,3440,3440,3440,3440,592
|
|
20231115,102700,157043830,3440,3440,3440,3440,1069
|
|
20231115,102600,153366470,3445,3445,3445,3445,30
|
|
20231115,102500,153263120,3440,3440,3440,3440,50
|
|
20231115,102400,153091120,3445,3440,3445,3440,257
|
|
20231115,102300,152205805,3435,3445,3445,3435,270
|
|
20231115,102200,151276675,3450,3445,3450,3445,1041
|
|
20231115,102100,147687920,3440,3445,3445,3440,673
|
|
20231115,102000,145369450,3445,3445,3445,3445,169
|
|
20231115,101900,144787245,3445,3440,3445,3440,75
|
|
20231115,101800,144529240,3440,3440,3440,3440,162
|
|
20231115,101700,143971960,3435,3445,3445,3435,204
|
|
20231115,101600,143269200,3435,3435,3435,3435,0
|
|
20231115,101500,143269200,3435,3435,3435,3435,0
|
|
20231115,101400,143269200,3435,3445,3450,3435,101
|
|
20231115,101300,142921490,3450,3445,3450,3445,471
|
|
20231115,101200,141298890,3445,3440,3445,3440,181
|
|
20231115,101100,140675595,3445,3435,3445,3435,381
|
|
20231115,101000,139364725,3435,3430,3440,3430,286
|
|
20231115,100900,138381250,3435,3435,3435,3435,1
|
|
20231115,100800,138377815,3415,3420,3420,3415,3
|
|
20231115,100700,138367565,3415,3415,3415,3415,0
|
|
20231115,100600,138367565,3415,3415,3415,3415,1
|
|
20231115,100500,138364150,3415,3440,3440,3415,234
|
|
20231115,100400,137559465,3415,3435,3440,3415,438
|
|
20231115,100300,136053295,3440,3440,3440,3440,50
|
|
20231115,100200,135881295,3440,3430,3440,3410,815
|
|
20231115,100100,133090975,3420,3420,3420,3420,29
|
|
20231115,100000,132991795,3430,3415,3430,3415,52
|
|
20231115,095900,132813460,3415,3435,3435,3415,208
|
|
20231115,095800,132099000,3440,3440,3445,3415,647
|
|
20231115,095700,129871930,3440,3415,3440,3415,4
|
|
20231115,095600,129858245,3415,3440,3440,3415,91
|
|
20231115,095500,129545255,3440,3440,3440,3415,3
|
|
20231115,095400,129534960,3415,3430,3440,3415,553
|
|
20231115,095300,127636245,3430,3415,3430,3415,170
|
|
20231115,095200,127053160,3410,3425,3445,3410,4648
|
|
20231115,095100,111091020,3410,3425,3430,3410,70
|
|
20231115,095000,110851370,3430,3425,3430,3425,604
|
|
20231115,094900,108782515,3425,3425,3425,3425,50
|
|
20231115,094800,108611265,3425,3425,3425,3425,50
|
|
20231115,094700,108440015,3425,3425,3425,3425,0
|
|
20231115,094600,108440015,3425,3425,3430,3425,671
|
|
20231115,094500,106140630,3405,3420,3425,3405,309
|
|
20231115,094400,105084235,3410,3415,3415,3410,202
|
|
20231115,094300,104394910,3420,3420,3420,3420,562
|
|
20231115,094200,102472870,3420,3425,3430,3420,840
|
|
20231115,094100,99595935,3425,3425,3425,3425,0
|
|
20231115,094000,99595935,3425,3425,3425,3425,58
|
|
20231115,093900,99397285,3425,3425,3430,3420,711
|
|
20231115,093800,96959880,3420,3420,3425,3420,3480
|
|
20231115,093700,85053270,3420,3420,3420,3420,152
|
|
20231115,093600,84533430,3425,3425,3425,3425,413
|
|
20231115,093500,83118905,3425,3425,3425,3425,0
|
|
20231115,093400,83118905,3425,3420,3425,3420,1476
|
|
20231115,093300,78065530,3415,3415,3415,3400,1477
|
|
20231115,093200,73024665,3415,3410,3415,3410,149
|
|
20231115,093100,72515835,3410,3410,3410,3410,1
|
|
20231115,093000,72512425,3380,3410,3415,3380,465
|
|
20231115,092900,70924525,3415,3415,3415,3415,197
|
|
20231115,092800,70251770,3415,3410,3415,3400,446
|
|
20231115,092700,68730690,3410,3415,3415,3410,606
|
|
20231115,092600,66661700,3420,3400,3420,3400,432
|
|
20231115,092500,65190430,3400,3400,3400,3400,252
|
|
20231115,092400,64333630,3390,3385,3390,3380,199
|
|
20231115,092300,63659045,3390,3395,3415,3390,2268
|
|
20231115,092200,55969045,3410,3405,3420,3405,621
|
|
20231115,092100,53849395,3400,3410,3415,3400,2064
|
|
20231115,092000,46818925,3405,3400,3405,3395,378
|
|
20231115,091900,45535080,3400,3400,3400,3400,647
|
|
20231115,091800,43335280,3400,3405,3405,3395,376
|
|
20231115,091700,42056895,3405,3380,3405,3380,1219
|
|
20231115,091600,37922060,3380,3390,3400,3380,994
|
|
20231115,091500,34559055,3360,3395,3395,3360,18
|
|
20231115,091400,34498505,3395,3395,3395,3395,197
|
|
20231115,091300,33829690,3400,3395,3400,3395,793
|
|
20231115,091200,31133535,3395,3395,3395,3395,1
|
|
20231115,091100,31130140,3360,3400,3400,3360,248
|
|
20231115,091000,30287020,3400,3390,3400,3390,198
|
|
20231115,090900,29614200,3395,3390,3395,3390,458
|
|
20231115,090800,28059340,3390,3375,3390,3375,414
|
|
20231115,090700,26656120,3395,3390,3395,3390,244
|
|
20231115,090600,25827830,3395,3385,3395,3345,2844
|
|
20231115,090500,16196265,3385,3330,3385,3330,445
|
|
20231115,090400,14693385,3355,3350,3355,3350,1414
|
|
20231115,090300,9953000,3350,3345,3350,3345,257
|
|
20231115,090200,9092300,3340,3350,3350,3340,14
|
|
20231115,090100,9045530,3340,3340,3350,3340,1532
|
|
20231115,090000,3914390,3340,3335,3340,3330,1174
|