582 lines
28 KiB
CSV
582 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,193900,549214830,3605,3605,3605,3605,4519
|
|
20231116,193800,549214830,3605,3605,3605,3605,0
|
|
20231116,193700,549214830,3605,3605,3605,3605,0
|
|
20231116,193600,549214830,3605,3605,3605,3605,0
|
|
20231116,193500,549214830,3605,3605,3605,3605,0
|
|
20231116,193400,549214830,3605,3605,3605,3605,0
|
|
20231116,193300,549214830,3605,3605,3605,3605,0
|
|
20231116,193200,549214830,3605,3605,3605,3605,0
|
|
20231116,193100,549214830,3605,3605,3605,3605,0
|
|
20231116,193000,549214830,3605,3605,3605,3605,0
|
|
20231116,192900,549214830,3605,3605,3605,3605,0
|
|
20231116,192800,549214830,3605,3605,3605,3605,0
|
|
20231116,192700,549214830,3605,3605,3605,3605,0
|
|
20231116,192600,549214830,3605,3605,3605,3605,0
|
|
20231116,192500,549214830,3605,3605,3605,3605,0
|
|
20231116,192400,549214830,3605,3605,3605,3605,0
|
|
20231116,192300,549214830,3605,3605,3605,3605,0
|
|
20231116,192200,549214830,3605,3605,3605,3605,0
|
|
20231116,192100,549214830,3605,3605,3605,3605,0
|
|
20231116,192000,549214830,3605,3605,3605,3605,0
|
|
20231116,191900,549214830,3605,3605,3605,3605,0
|
|
20231116,191800,549214830,3605,3605,3605,3605,0
|
|
20231116,191700,549214830,3605,3605,3605,3605,0
|
|
20231116,191600,549214830,3605,3605,3605,3605,0
|
|
20231116,191500,549214830,3605,3605,3605,3605,0
|
|
20231116,191400,549214830,3605,3605,3605,3605,0
|
|
20231116,191300,549214830,3605,3605,3605,3605,0
|
|
20231116,191200,549214830,3605,3605,3605,3605,0
|
|
20231116,191100,549214830,3605,3605,3605,3605,0
|
|
20231116,191000,549214830,3605,3605,3605,3605,0
|
|
20231116,190900,549214830,3605,3605,3605,3605,4519
|
|
20231116,190800,549214830,3605,3605,3605,3605,0
|
|
20231116,190700,549214830,3605,3605,3605,3605,0
|
|
20231116,190600,549214830,3605,3605,3605,3605,0
|
|
20231116,190500,549214830,3605,3605,3605,3605,0
|
|
20231116,190400,549214830,3605,3605,3605,3605,0
|
|
20231116,190300,549214830,3605,3605,3605,3605,0
|
|
20231116,190200,549214830,3605,3605,3605,3605,0
|
|
20231116,190100,549214830,3605,3605,3605,3605,0
|
|
20231116,190000,549214830,3605,3605,3605,3605,0
|
|
20231116,185900,549214830,3605,3605,3605,3605,0
|
|
20231116,185800,549214830,3605,3605,3605,3605,0
|
|
20231116,185700,549214830,3605,3605,3605,3605,0
|
|
20231116,185600,549214830,3605,3605,3605,3605,0
|
|
20231116,185500,549214830,3605,3605,3605,3605,0
|
|
20231116,185400,549214830,3605,3605,3605,3605,0
|
|
20231116,185300,549214830,3605,3605,3605,3605,0
|
|
20231116,185200,549214830,3605,3605,3605,3605,0
|
|
20231116,185100,549214830,3605,3605,3605,3605,0
|
|
20231116,185000,549214830,3605,3605,3605,3605,0
|
|
20231116,184900,549214830,3605,3605,3605,3605,0
|
|
20231116,184800,549214830,3605,3605,3605,3605,0
|
|
20231116,184700,549214830,3605,3605,3605,3605,0
|
|
20231116,184600,549214830,3605,3605,3605,3605,0
|
|
20231116,184500,549214830,3605,3605,3605,3605,0
|
|
20231116,184400,549214830,3605,3605,3605,3605,0
|
|
20231116,184300,549214830,3605,3605,3605,3605,0
|
|
20231116,184200,549214830,3605,3605,3605,3605,0
|
|
20231116,184100,549214830,3605,3605,3605,3605,0
|
|
20231116,184000,549214830,3605,3605,3605,3605,0
|
|
20231116,183900,549214830,3605,3605,3605,3605,4519
|
|
20231116,183800,549214830,3605,3605,3605,3605,0
|
|
20231116,183700,549214830,3605,3605,3605,3605,0
|
|
20231116,183600,549214830,3605,3605,3605,3605,0
|
|
20231116,183500,549214830,3605,3605,3605,3605,0
|
|
20231116,183400,549214830,3605,3605,3605,3605,0
|
|
20231116,183300,549214830,3605,3605,3605,3605,0
|
|
20231116,183200,549214830,3605,3605,3605,3605,0
|
|
20231116,183100,549214830,3605,3605,3605,3605,0
|
|
20231116,183000,549214830,3605,3605,3605,3605,0
|
|
20231116,182900,549214830,3605,3605,3605,3605,0
|
|
20231116,182800,549214830,3605,3605,3605,3605,0
|
|
20231116,182700,549214830,3605,3605,3605,3605,0
|
|
20231116,182600,549214830,3605,3605,3605,3605,0
|
|
20231116,182500,549214830,3605,3605,3605,3605,0
|
|
20231116,182400,549214830,3605,3605,3605,3605,0
|
|
20231116,182300,549214830,3605,3605,3605,3605,0
|
|
20231116,182200,549214830,3605,3605,3605,3605,0
|
|
20231116,182100,549214830,3605,3605,3605,3605,0
|
|
20231116,182000,549214830,3605,3605,3605,3605,0
|
|
20231116,181900,549214830,3605,3605,3605,3605,0
|
|
20231116,181800,549214830,3605,3605,3605,3605,0
|
|
20231116,181700,549214830,3605,3605,3605,3605,0
|
|
20231116,181600,549214830,3605,3605,3605,3605,0
|
|
20231116,181500,549214830,3605,3605,3605,3605,0
|
|
20231116,181400,549214830,3605,3605,3605,3605,0
|
|
20231116,181300,549214830,3605,3605,3605,3605,0
|
|
20231116,181200,549214830,3605,3605,3605,3605,0
|
|
20231116,181100,549214830,3605,3605,3605,3605,0
|
|
20231116,181000,549214830,3605,3605,3605,3605,0
|
|
20231116,180900,549214830,3605,3605,3605,3605,4519
|
|
20231116,180800,549214830,3605,3605,3605,3605,0
|
|
20231116,180700,549214830,3605,3605,3605,3605,0
|
|
20231116,180600,549214830,3605,3605,3605,3605,0
|
|
20231116,180500,549214830,3605,3605,3605,3605,0
|
|
20231116,180400,549214830,3605,3605,3605,3605,0
|
|
20231116,180300,549214830,3605,3605,3605,3605,0
|
|
20231116,180200,549214830,3605,3605,3605,3605,0
|
|
20231116,180100,549214830,3605,3605,3605,3605,0
|
|
20231116,180000,549214830,3605,3605,3605,3605,0
|
|
20231116,175900,549214830,3605,3605,3605,3605,0
|
|
20231116,175800,549214830,3605,3605,3605,3605,0
|
|
20231116,175700,549214830,3605,3605,3605,3605,0
|
|
20231116,175600,549214830,3605,3605,3605,3605,0
|
|
20231116,175500,549214830,3605,3605,3605,3605,0
|
|
20231116,175400,549214830,3605,3605,3605,3605,0
|
|
20231116,175300,549214830,3605,3605,3605,3605,0
|
|
20231116,175200,549214830,3605,3605,3605,3605,0
|
|
20231116,175100,549214830,3605,3605,3605,3605,0
|
|
20231116,175000,549214830,3605,3605,3605,3605,0
|
|
20231116,174900,549214830,3605,3605,3605,3605,0
|
|
20231116,174800,549214830,3605,3605,3605,3605,0
|
|
20231116,174700,549214830,3605,3605,3605,3605,0
|
|
20231116,174600,549214830,3605,3605,3605,3605,0
|
|
20231116,174500,549214830,3605,3605,3605,3605,0
|
|
20231116,174400,549214830,3605,3605,3605,3605,0
|
|
20231116,174300,549214830,3605,3605,3605,3605,0
|
|
20231116,174200,549214830,3605,3605,3605,3605,0
|
|
20231116,174100,549214830,3605,3605,3605,3605,0
|
|
20231116,174000,549214830,3605,3605,3605,3605,0
|
|
20231116,173900,549214830,3605,3605,3605,3605,4519
|
|
20231116,173800,549214830,3605,3605,3605,3605,0
|
|
20231116,173700,549214830,3605,3605,3605,3605,0
|
|
20231116,173600,549214830,3605,3605,3605,3605,0
|
|
20231116,173500,549214830,3605,3605,3605,3605,0
|
|
20231116,173400,549214830,3605,3605,3605,3605,0
|
|
20231116,173300,549214830,3605,3605,3605,3605,0
|
|
20231116,173200,549214830,3605,3605,3605,3605,0
|
|
20231116,173100,549214830,3605,3605,3605,3605,0
|
|
20231116,173000,549214830,3605,3605,3605,3605,0
|
|
20231116,172900,549214830,3605,3605,3605,3605,0
|
|
20231116,172800,549214830,3605,3605,3605,3605,0
|
|
20231116,172700,549214830,3605,3605,3605,3605,0
|
|
20231116,172600,549214830,3605,3605,3605,3605,0
|
|
20231116,172500,549214830,3605,3605,3605,3605,0
|
|
20231116,172400,549214830,3605,3605,3605,3605,0
|
|
20231116,172300,549214830,3605,3605,3605,3605,0
|
|
20231116,172200,549214830,3605,3605,3605,3605,0
|
|
20231116,172100,549214830,3605,3605,3605,3605,0
|
|
20231116,172000,549214830,3605,3605,3605,3605,0
|
|
20231116,171900,549214830,3605,3605,3605,3605,0
|
|
20231116,171800,549214830,3605,3605,3605,3605,0
|
|
20231116,171700,549214830,3605,3605,3605,3605,0
|
|
20231116,171600,549214830,3605,3605,3605,3605,0
|
|
20231116,171500,549214830,3605,3605,3605,3605,0
|
|
20231116,171400,549214830,3605,3605,3605,3605,0
|
|
20231116,171300,549214830,3605,3605,3605,3605,0
|
|
20231116,171200,549214830,3605,3605,3605,3605,0
|
|
20231116,171100,549214830,3605,3605,3605,3605,0
|
|
20231116,171000,549214830,3605,3605,3605,3605,0
|
|
20231116,170900,549214830,3605,3605,3605,3605,4519
|
|
20231116,170800,549214830,3605,3605,3605,3605,0
|
|
20231116,170700,549214830,3605,3605,3605,3605,0
|
|
20231116,170600,549214830,3605,3605,3605,3605,0
|
|
20231116,170500,549214830,3605,3605,3605,3605,0
|
|
20231116,170400,549214830,3605,3605,3605,3605,0
|
|
20231116,170300,549214830,3605,3605,3605,3605,0
|
|
20231116,170200,549214830,3605,3605,3605,3605,0
|
|
20231116,170100,549214830,3605,3605,3605,3605,0
|
|
20231116,170000,549214830,3605,3605,3605,3605,0
|
|
20231116,165900,549214830,3605,3605,3605,3605,0
|
|
20231116,165800,549214830,3605,3605,3605,3605,0
|
|
20231116,165700,549214830,3605,3605,3605,3605,0
|
|
20231116,165600,549214830,3605,3605,3605,3605,0
|
|
20231116,165500,549214830,3605,3605,3605,3605,0
|
|
20231116,165400,549214830,3605,3605,3605,3605,0
|
|
20231116,165300,549214830,3605,3605,3605,3605,0
|
|
20231116,165200,549214830,3605,3605,3605,3605,0
|
|
20231116,165100,549214830,3605,3605,3605,3605,0
|
|
20231116,165000,549214830,3605,3605,3605,3605,0
|
|
20231116,164900,549214830,3605,3605,3605,3605,0
|
|
20231116,164800,549214830,3605,3605,3605,3605,0
|
|
20231116,164700,549214830,3605,3605,3605,3605,0
|
|
20231116,164600,549214830,3605,3605,3605,3605,0
|
|
20231116,164500,549214830,3605,3605,3605,3605,0
|
|
20231116,164400,549214830,3605,3605,3605,3605,0
|
|
20231116,164300,549214830,3605,3605,3605,3605,0
|
|
20231116,164200,549214830,3605,3605,3605,3605,0
|
|
20231116,164100,549214830,3605,3605,3605,3605,0
|
|
20231116,164000,549214830,3605,3605,3605,3605,0
|
|
20231116,163900,549214830,3605,3605,3605,3605,4519
|
|
20231116,163800,549214830,3605,3605,3605,3605,0
|
|
20231116,163700,549214830,3605,3605,3605,3605,0
|
|
20231116,163600,549214830,3605,3605,3605,3605,0
|
|
20231116,163500,549214830,3605,3605,3605,3605,0
|
|
20231116,163400,549214830,3605,3605,3605,3605,0
|
|
20231116,163300,549214830,3605,3605,3605,3605,0
|
|
20231116,163200,549214830,3605,3605,3605,3605,0
|
|
20231116,163100,549214830,3605,3605,3605,3605,0
|
|
20231116,163000,549214830,3605,3605,3605,3605,4519
|
|
20231116,162900,532923835,3595,3595,3595,3595,0
|
|
20231116,162800,532923835,3595,3595,3595,3595,0
|
|
20231116,162700,532923835,3595,3595,3595,3595,0
|
|
20231116,162600,532923835,3595,3595,3595,3595,0
|
|
20231116,162500,532923835,3595,3595,3595,3595,0
|
|
20231116,162400,532923835,3595,3595,3595,3595,0
|
|
20231116,162300,532923835,3595,3595,3595,3595,0
|
|
20231116,162200,532923835,3595,3595,3595,3595,0
|
|
20231116,162100,532923835,3595,3595,3595,3595,0
|
|
20231116,162000,532923835,3595,3595,3595,3595,0
|
|
20231116,161900,532923835,3595,3590,3595,3590,60
|
|
20231116,161800,532708385,3590,3590,3590,3590,0
|
|
20231116,161700,532708385,3590,3590,3590,3590,0
|
|
20231116,161600,532708385,3590,3590,3590,3590,0
|
|
20231116,161500,532708385,3590,3590,3590,3590,0
|
|
20231116,161400,532708385,3590,3590,3590,3590,0
|
|
20231116,161300,532708385,3590,3590,3590,3590,0
|
|
20231116,161200,532708385,3590,3590,3590,3590,0
|
|
20231116,161100,532708385,3590,3590,3590,3590,300
|
|
20231116,161000,531631385,3590,3600,3600,3590,279
|
|
20231116,160900,530626995,3595,3595,3595,3595,1
|
|
20231116,160800,530623400,3590,3590,3590,3590,0
|
|
20231116,160700,530623400,3590,3590,3590,3590,0
|
|
20231116,160600,530623400,3590,3590,3590,3590,0
|
|
20231116,160500,530623400,3590,3590,3590,3590,0
|
|
20231116,160400,530623400,3590,3590,3590,3590,0
|
|
20231116,160300,530623400,3590,3590,3590,3590,0
|
|
20231116,160200,530623400,3590,3590,3590,3590,150
|
|
20231116,160100,530084900,3600,3600,3600,3600,0
|
|
20231116,160000,530084900,3600,3600,3600,3600,16
|
|
20231116,155900,530027300,3590,3590,3590,3590,0
|
|
20231116,155800,530027300,3590,3590,3590,3590,57
|
|
20231116,155700,529822670,3590,3590,3590,3590,0
|
|
20231116,155600,529822670,3590,3590,3590,3590,0
|
|
20231116,155500,529822670,3590,3590,3600,3590,701
|
|
20231116,155400,527303400,3600,3600,3600,3600,0
|
|
20231116,155300,527303400,3600,3600,3600,3590,3356
|
|
20231116,155200,515251160,3600,3600,3600,3600,16
|
|
20231116,155100,515193560,3600,3600,3600,3600,11
|
|
20231116,155000,515153960,3600,3600,3600,3600,83
|
|
20231116,154900,514855160,3600,3600,3600,3600,11
|
|
20231116,154800,514815560,3595,3595,3595,3595,0
|
|
20231116,154700,514815560,3595,3595,3595,3595,36
|
|
20231116,154600,514686140,3600,3600,3600,3600,0
|
|
20231116,154500,514686140,3600,3600,3600,3600,0
|
|
20231116,154400,514686140,3600,3600,3600,3600,16
|
|
20231116,154300,514628540,3595,3595,3595,3595,0
|
|
20231116,154200,514628540,3595,3595,3595,3595,0
|
|
20231116,154100,514628540,3595,3600,3600,3595,119
|
|
20231116,154000,514200320,3600,3600,3600,3600,0
|
|
20231116,153900,514200320,3600,3600,3600,3600,0
|
|
20231116,153800,514200320,3600,3600,3600,3600,1149
|
|
20231116,153700,510063920,3600,3590,3600,3590,159
|
|
20231116,153600,509491550,3600,3600,3600,3600,96
|
|
20231116,153500,509145950,3590,3590,3590,3590,0
|
|
20231116,153400,509145950,3590,3600,3600,3590,1041
|
|
20231116,153300,505408350,3600,3600,3600,3600,0
|
|
20231116,153200,505408350,3600,3600,3600,3600,27
|
|
20231116,153100,505311150,3600,3600,3600,3600,0
|
|
20231116,153000,505311150,3600,3600,3600,3600,132
|
|
20231116,152900,504835950,3600,3600,3600,3600,0
|
|
20231116,152800,504835950,3600,3600,3600,3600,0
|
|
20231116,152700,504835950,3600,3600,3600,3600,16
|
|
20231116,152600,504778350,3590,3590,3590,3590,0
|
|
20231116,152500,504778350,3590,3590,3590,3590,0
|
|
20231116,152400,504778350,3590,3590,3590,3590,10
|
|
20231116,152300,504742450,3590,3595,3595,3590,717
|
|
20231116,152200,502168415,3600,3600,3600,3600,0
|
|
20231116,152100,502168415,3600,3600,3600,3600,0
|
|
20231116,152000,502168415,3600,3600,3600,3600,416
|
|
20231116,151900,500670815,3600,3595,3600,3595,84
|
|
20231116,151800,500368755,3595,3595,3595,3595,1057
|
|
20231116,151700,496568840,3595,3595,3595,3595,87
|
|
20231116,151600,496256075,3595,3595,3595,3595,37
|
|
20231116,151500,496123060,3595,3595,3595,3595,37
|
|
20231116,151400,495990045,3590,3595,3595,3590,510
|
|
20231116,151300,494158960,3595,3595,3595,3595,37
|
|
20231116,151200,494025945,3595,3595,3595,3595,37
|
|
20231116,151100,493892930,3595,3595,3595,3595,470
|
|
20231116,151000,492203280,3595,3595,3605,3595,4005
|
|
20231116,150900,477779975,3600,3600,3600,3600,0
|
|
20231116,150800,477779975,3600,3600,3600,3600,1
|
|
20231116,150700,477776375,3595,3595,3595,3595,0
|
|
20231116,150600,477776375,3595,3600,3600,3590,21
|
|
20231116,150500,477700880,3600,3600,3600,3600,10
|
|
20231116,150400,477664880,3600,3595,3600,3590,121
|
|
20231116,150300,477230440,3590,3600,3600,3590,253
|
|
20231116,150200,476320375,3595,3595,3595,3595,20
|
|
20231116,150100,476248475,3600,3600,3600,3600,249
|
|
20231116,150000,475352075,3600,3595,3600,3595,82
|
|
20231116,145900,475057225,3595,3595,3595,3595,20
|
|
20231116,145800,474985325,3595,3595,3595,3595,1000
|
|
20231116,145700,471390325,3595,3600,3600,3595,15
|
|
20231116,145600,471336330,3600,3600,3600,3600,541
|
|
20231116,145500,469388730,3590,3600,3600,3590,26
|
|
20231116,145400,469295230,3600,3600,3600,3600,1
|
|
20231116,145300,469291630,3590,3590,3590,3590,4
|
|
20231116,145200,469277270,3600,3600,3600,3600,550
|
|
20231116,145100,467297270,3590,3590,3590,3590,0
|
|
20231116,145000,467297270,3590,3590,3590,3590,19
|
|
20231116,144900,467229060,3600,3600,3600,3600,0
|
|
20231116,144800,467229060,3600,3600,3600,3600,120
|
|
20231116,144700,466797060,3605,3605,3605,3605,16
|
|
20231116,144600,466739380,3605,3590,3605,3590,771
|
|
20231116,144500,463959940,3605,3605,3605,3605,451
|
|
20231116,144400,462334085,3605,3605,3605,3605,89
|
|
20231116,144300,462013240,3605,3600,3605,3585,1196
|
|
20231116,144200,457711710,3600,3600,3600,3600,0
|
|
20231116,144100,457711710,3600,3600,3600,3600,1
|
|
20231116,144000,457708110,3590,3600,3600,3590,301
|
|
20231116,143900,456624890,3600,3600,3600,3600,0
|
|
20231116,143800,456624890,3600,3600,3600,3600,1083
|
|
20231116,143700,452726090,3600,3595,3600,3595,376
|
|
20231116,143600,451373990,3585,3585,3585,3585,2
|
|
20231116,143500,451366820,3585,3585,3585,3585,0
|
|
20231116,143400,451366820,3585,3590,3600,3585,10975
|
|
20231116,143300,411892830,3590,3590,3590,3590,35
|
|
20231116,143200,411767180,3585,3590,3590,3585,213
|
|
20231116,143100,411002660,3590,3590,3590,3590,10
|
|
20231116,143000,410966760,3590,3590,3590,3590,86
|
|
20231116,142900,410658020,3590,3590,3590,3590,35
|
|
20231116,142800,410532370,3590,3590,3590,3590,58
|
|
20231116,142700,410324150,3590,3590,3590,3590,146
|
|
20231116,142600,409800010,3585,3590,3590,3585,370
|
|
20231116,142500,408473385,3590,3590,3590,3590,493
|
|
20231116,142400,406703515,3590,3590,3590,3590,459
|
|
20231116,142300,405055705,3590,3590,3590,3590,59
|
|
20231116,142200,404843895,3595,3590,3595,3585,558
|
|
20231116,142100,402840690,3590,3590,3590,3590,50
|
|
20231116,142000,402661190,3590,3590,3590,3590,0
|
|
20231116,141900,402661190,3590,3595,3595,3590,653
|
|
20231116,141800,400316165,3595,3590,3595,3590,3836
|
|
20231116,141700,386543625,3590,3590,3590,3590,100
|
|
20231116,141600,386184625,3590,3590,3590,3590,838
|
|
20231116,141500,383176205,3585,3585,3585,3585,699
|
|
20231116,141400,380670290,3585,3585,3585,3585,16
|
|
20231116,141300,380612930,3585,3585,3585,3585,104
|
|
20231116,141200,380240090,3585,3585,3585,3585,1
|
|
20231116,141100,380236505,3585,3585,3585,3585,73
|
|
20231116,141000,379974800,3580,3580,3580,3580,0
|
|
20231116,140900,379974800,3580,3580,3580,3580,54
|
|
20231116,140800,379781480,3580,3580,3580,3580,2
|
|
20231116,140700,379774320,3585,3585,3585,3585,2231
|
|
20231116,140600,371776185,3585,3585,3585,3585,16
|
|
20231116,140500,371718825,3585,3580,3585,3580,567
|
|
20231116,140400,369688130,3585,3585,3585,3585,111
|
|
20231116,140300,369290195,3585,3585,3585,3585,141
|
|
20231116,140200,368784710,3580,3580,3580,3580,0
|
|
20231116,140100,368784710,3580,3580,3580,3580,1
|
|
20231116,140000,368781130,3585,3580,3585,3580,161
|
|
20231116,135900,368203990,3580,3580,3580,3580,53
|
|
20231116,135800,368014250,3580,3580,3580,3580,3275
|
|
20231116,135700,356289750,3575,3575,3575,3575,33
|
|
20231116,135600,356171775,3580,3580,3580,3580,83
|
|
20231116,135500,355874635,3580,3580,3580,3580,119
|
|
20231116,135400,355448615,3580,3580,3580,3580,0
|
|
20231116,135300,355448615,3580,3580,3580,3580,83
|
|
20231116,135200,355151475,3580,3580,3580,3580,377
|
|
20231116,135100,353801815,3580,3580,3580,3580,284
|
|
20231116,135000,352785095,3575,3575,3575,3575,1
|
|
20231116,134900,352781520,3580,3580,3580,3580,83
|
|
20231116,134800,352484380,3575,3575,3575,3575,384
|
|
20231116,134700,351111580,3580,3580,3580,3580,0
|
|
20231116,134600,351111580,3580,3575,3580,3575,79
|
|
20231116,134500,350829010,3580,3565,3580,3565,450
|
|
20231116,134400,349219525,3575,3580,3580,3575,704
|
|
20231116,134300,346699235,3580,3580,3580,3580,0
|
|
20231116,134200,346699235,3580,3580,3580,3580,0
|
|
20231116,134100,346699235,3580,3575,3580,3575,21
|
|
20231116,134000,346624080,3575,3575,3575,3575,128
|
|
20231116,133900,346166480,3575,3575,3575,3575,0
|
|
20231116,133800,346166480,3575,3570,3575,3570,733
|
|
20231116,133700,343546160,3570,3570,3570,3565,491
|
|
20231116,133600,341793295,3570,3580,3580,3570,763
|
|
20231116,133500,339062595,3570,3570,3570,3570,0
|
|
20231116,133400,339062595,3570,3570,3570,3570,1426
|
|
20231116,133300,333971775,3580,3580,3580,3580,16
|
|
20231116,133200,333914495,3570,3575,3580,3570,1890
|
|
20231116,133100,327161710,3575,3575,3575,3575,28
|
|
20231116,133000,327061610,3575,3575,3575,3575,12
|
|
20231116,132900,327018710,3575,3575,3575,3575,23
|
|
20231116,132800,326936485,3575,3575,3575,3575,60
|
|
20231116,132700,326721985,3575,3575,3575,3575,0
|
|
20231116,132600,326721985,3575,3575,3575,3575,175
|
|
20231116,132500,326096360,3575,3575,3575,3575,183
|
|
20231116,132400,325442135,3575,3575,3575,3575,284
|
|
20231116,132300,324426835,3575,3575,3575,3575,699
|
|
20231116,132200,321927910,3575,3575,3575,3575,502
|
|
20231116,132100,320133260,3575,3575,3575,3575,225
|
|
20231116,132000,319328885,3575,3575,3575,3575,0
|
|
20231116,131900,319328885,3575,3570,3575,3570,179
|
|
20231116,131800,318689710,3575,3575,3575,3575,0
|
|
20231116,131700,318689710,3575,3575,3575,3575,16
|
|
20231116,131600,318632510,3575,3575,3575,3575,0
|
|
20231116,131500,318632510,3575,3575,3575,3575,139
|
|
20231116,131400,318135585,3575,3575,3575,3575,55
|
|
20231116,131300,317938960,3575,3570,3575,3570,114
|
|
20231116,131200,317531535,3570,3570,3570,3570,304
|
|
20231116,131100,316446255,3570,3570,3570,3570,0
|
|
20231116,131000,316446255,3570,3570,3570,3570,0
|
|
20231116,130900,316446255,3570,3575,3575,3570,17
|
|
20231116,130800,316385485,3570,3575,3575,3570,61
|
|
20231116,130700,316167510,3575,3575,3575,3575,460
|
|
20231116,130600,314523010,3575,3575,3575,3575,0
|
|
20231116,130500,314523010,3575,3570,3575,3570,203
|
|
20231116,130400,313797465,3570,3570,3570,3570,2
|
|
20231116,130300,313790325,3570,3570,3570,3570,422
|
|
20231116,130200,312283785,3570,3570,3570,3570,365
|
|
20231116,130100,310980735,3575,3575,3575,3575,16
|
|
20231116,130000,310923535,3575,3575,3575,3575,12
|
|
20231116,125900,310880635,3575,3575,3575,3575,0
|
|
20231116,125800,310880635,3575,3575,3575,3575,0
|
|
20231116,125700,310880635,3575,3575,3575,3575,424
|
|
20231116,125600,309364835,3575,3570,3575,3570,699
|
|
20231116,125500,306866820,3560,3560,3560,3560,1
|
|
20231116,125400,306863260,3570,3570,3570,3570,89
|
|
20231116,125300,306545530,3570,3570,3570,3570,0
|
|
20231116,125200,306545530,3570,3560,3570,3560,470
|
|
20231116,125100,304868110,3570,3570,3570,3570,56
|
|
20231116,125000,304668190,3570,3565,3570,3565,699
|
|
20231116,124900,302173425,3565,3565,3565,3565,0
|
|
20231116,124800,302173425,3565,3565,3565,3565,0
|
|
20231116,124700,302173425,3565,3565,3565,3565,0
|
|
20231116,124600,302173425,3565,3565,3565,3565,0
|
|
20231116,124500,302173425,3565,3565,3565,3565,272
|
|
20231116,124400,301203745,3565,3565,3565,3565,285
|
|
20231116,124300,300187720,3565,3565,3565,3565,563
|
|
20231116,124200,298180625,3555,3555,3555,3555,0
|
|
20231116,124100,298180625,3555,3555,3555,3555,0
|
|
20231116,124000,298180625,3555,3555,3555,3555,0
|
|
20231116,123900,298180625,3555,3555,3555,3555,10
|
|
20231116,123800,298145075,3565,3565,3565,3565,0
|
|
20231116,123700,298145075,3565,3555,3565,3555,1874
|
|
20231116,123600,291479235,3565,3565,3565,3565,858
|
|
20231116,123500,288420465,3560,3565,3565,3560,183
|
|
20231116,123400,287768280,3560,3560,3560,3560,66
|
|
20231116,123300,287533320,3560,3560,3560,3560,0
|
|
20231116,123200,287533320,3560,3560,3560,3560,20
|
|
20231116,123100,287462120,3565,3565,3565,3565,0
|
|
20231116,123000,287462120,3565,3565,3565,3565,296
|
|
20231116,122900,286406880,3560,3560,3560,3560,4
|
|
20231116,122800,286392640,3565,3565,3565,3565,60
|
|
20231116,122700,286178740,3565,3565,3565,3565,140
|
|
20231116,122600,285679640,3565,3565,3565,3565,0
|
|
20231116,122500,285679640,3565,3565,3565,3565,1572
|
|
20231116,122400,280075460,3565,3575,3575,3565,1047
|
|
20231116,122300,276342465,3575,3570,3575,3570,11
|
|
20231116,122200,276303190,3570,3575,3575,3570,379
|
|
20231116,122100,274948275,3575,3575,3575,3575,0
|
|
20231116,122000,274948275,3575,3575,3575,3575,505
|
|
20231116,121900,273142900,3570,3570,3570,3570,82
|
|
20231116,121800,272850160,3570,3570,3570,3570,536
|
|
20231116,121700,270936640,3570,3565,3570,3565,313
|
|
20231116,121600,269819680,3565,3565,3565,3565,10
|
|
20231116,121500,269784030,3570,3570,3570,3570,0
|
|
20231116,121400,269784030,3570,3565,3570,3565,61
|
|
20231116,121300,269566265,3565,3570,3570,3565,1178
|
|
20231116,121200,265361105,3570,3570,3570,3570,16
|
|
20231116,121100,265303985,3570,3570,3570,3570,0
|
|
20231116,121000,265303985,3570,3570,3570,3570,180
|
|
20231116,120900,264661385,3565,3565,3565,3565,3
|
|
20231116,120800,264650690,3570,3570,3570,3570,0
|
|
20231116,120700,264650690,3570,3570,3570,3570,377
|
|
20231116,120600,263304800,3570,3570,3570,3570,0
|
|
20231116,120500,263304800,3570,3570,3570,3570,168
|
|
20231116,120400,262705040,3570,3570,3570,3570,0
|
|
20231116,120300,262705040,3570,3565,3570,3565,3152
|
|
20231116,120200,251458205,3565,3565,3565,3565,61
|
|
20231116,120100,251240740,3565,3565,3565,3565,0
|
|
20231116,120000,251240740,3565,3565,3565,3565,12
|
|
20231116,115900,251197960,3565,3565,3565,3565,158
|
|
20231116,115800,250634690,3565,3560,3565,3560,29
|
|
20231116,115700,250531355,3565,3565,3565,3565,0
|
|
20231116,115600,250531355,3565,3565,3565,3565,0
|
|
20231116,115500,250531355,3565,3565,3565,3565,16
|
|
20231116,115400,250474315,3550,3550,3550,3550,28
|
|
20231116,115300,250374915,3560,3560,3560,3560,1
|
|
20231116,115200,250371355,3565,3555,3565,3550,1087
|
|
20231116,115100,246506230,3565,3565,3565,3565,0
|
|
20231116,115000,246506230,3565,3565,3565,3565,515
|
|
20231116,114900,244670255,3555,3555,3555,3555,5
|
|
20231116,114800,244652480,3560,3565,3565,3560,2
|
|
20231116,114700,244645355,3565,3560,3565,3560,1802
|
|
20231116,114600,238230155,3540,3540,3540,3540,50
|
|
20231116,114500,238053155,3560,3540,3560,3540,188
|
|
20231116,114400,237384275,3560,3560,3560,3560,1
|
|
20231116,114300,237380715,3545,3545,3545,3545,660
|
|
20231116,114200,235041015,3560,3560,3560,3560,1
|
|
20231116,114100,235037455,3555,3555,3555,3555,3
|
|
20231116,114000,235026790,3560,3560,3560,3560,821
|
|
20231116,113900,232104030,3560,3560,3560,3560,16
|
|
20231116,113800,232047070,3545,3555,3555,3545,90
|
|
20231116,113700,231727200,3560,3560,3560,3560,427
|
|
20231116,113600,230207080,3560,3555,3560,3555,434
|
|
20231116,113500,228662790,3560,3560,3560,3560,0
|
|
20231116,113400,228662790,3560,3560,3560,3560,0
|
|
20231116,113300,228662790,3560,3560,3560,3560,341
|
|
20231116,113200,227448830,3565,3565,3565,3565,285
|
|
20231116,113100,226432805,3565,3565,3565,3565,46
|
|
20231116,113000,226268815,3565,3565,3565,3565,12
|
|
20231116,112900,226226035,3565,3565,3565,3565,1
|
|
20231116,112800,226222470,3560,3560,3560,3560,221
|
|
20231116,112700,225435710,3560,3560,3560,3560,75
|
|
20231116,112600,225168710,3560,3560,3560,3560,341
|
|
20231116,112500,223954750,3560,3560,3560,3560,141
|
|
20231116,112400,223452790,3565,3565,3565,3565,0
|
|
20231116,112300,223452790,3565,3565,3565,3565,16
|
|
20231116,112200,223395750,3565,3565,3565,3565,378
|
|
20231116,112100,222048180,3565,3565,3565,3565,0
|
|
20231116,112000,222048180,3565,3560,3565,3560,25
|
|
20231116,111900,221959070,3570,3555,3570,3555,1151
|
|
20231116,111800,217857340,3545,3545,3545,3545,9
|
|
20231116,111700,217825435,3560,3560,3560,3560,6
|
|
20231116,111600,217804075,3560,3560,3560,3560,140
|
|
20231116,111500,217305675,3560,3560,3560,3560,83
|
|
20231116,111400,217010195,3560,3555,3560,3545,1230
|
|
20231116,111300,212634910,3555,3545,3555,3545,2384
|
|
20231116,111200,204174760,3545,3535,3545,3535,344
|
|
20231116,111100,202955535,3540,3540,3540,3540,0
|
|
20231116,111000,202955535,3540,3540,3540,3540,0
|
|
20231116,110900,202955535,3540,3540,3540,3540,873
|
|
20231116,110800,199865115,3530,3530,3530,3530,40
|
|
20231116,110700,199723915,3540,3540,3540,3540,436
|
|
20231116,110600,198180475,3540,3540,3540,3540,16
|
|
20231116,110500,198123835,3540,3540,3540,3540,342
|
|
20231116,110400,196913155,3540,3540,3540,3540,30
|
|
20231116,110300,196806955,3540,3540,3540,3540,0
|
|
20231116,110200,196806955,3540,3540,3540,3540,707
|
|
20231116,110100,194304175,3540,3540,3540,3540,6
|
|
20231116,110000,194282935,3550,3550,3550,3540,173
|
|
20231116,105900,193669285,3540,3540,3540,3540,77
|
|
20231116,105800,193396705,3540,3535,3540,3525,470
|
|
20231116,105700,191734820,3535,3535,3535,3535,141
|
|
20231116,105600,191236385,3535,3535,3535,3535,0
|
|
20231116,105500,191236385,3535,3535,3535,3535,0
|
|
20231116,105400,191236385,3535,3535,3535,3535,0
|
|
20231116,105300,191236385,3535,3520,3535,3520,297
|
|
20231116,105200,190187330,3535,3535,3535,3535,377
|
|
20231116,105100,188854635,3520,3530,3535,3520,1022
|
|
20231116,105000,185250200,3530,3530,3530,3530,16
|
|
20231116,104900,185193720,3530,3530,3530,3530,782
|
|
20231116,104800,182433260,3530,3530,3530,3530,1
|
|
20231116,104700,182429730,3540,3530,3540,3530,851
|
|
20231116,104600,179424545,3530,3530,3530,3530,264
|
|
20231116,104500,178492625,3530,3530,3530,3520,73
|
|
20231116,104400,178235095,3530,3545,3550,3530,392
|
|
20231116,104300,176846135,3545,3545,3545,3545,0
|
|
20231116,104200,176846135,3545,3530,3545,3520,586
|
|
20231116,104100,174776585,3520,3520,3520,3520,0
|
|
20231116,104000,174776585,3520,3535,3535,3520,162
|
|
20231116,103900,174206315,3520,3540,3540,3520,366
|
|
20231116,103800,172917975,3545,3545,3545,3545,2
|
|
20231116,103700,172910885,3545,3540,3545,3540,763
|
|
20231116,103600,170206120,3545,3540,3545,3540,89
|
|
20231116,103500,169890905,3540,3540,3545,3540,1238
|
|
20231116,103400,165508180,3545,3540,3545,3540,286
|
|
20231116,103300,164494405,3545,3540,3545,3540,162
|
|
20231116,103200,163920915,3540,3545,3545,3540,215
|
|
20231116,103100,163159810,3540,3540,3540,3540,72
|
|
20231116,103000,162904930,3540,3530,3545,3515,116
|
|
20231116,102900,162495275,3540,3550,3550,3540,479
|
|
20231116,102800,160799595,3550,3545,3550,3540,1006
|
|
20231116,102700,157229980,3545,3545,3545,3545,1
|
|
20231116,102600,157226435,3550,3540,3550,3540,989
|
|
20231116,102500,153717015,3540,3540,3540,3540,16
|
|
20231116,102400,153660375,3545,3550,3550,3515,976
|
|
20231116,102300,150219435,3550,3550,3550,3545,537
|
|
20231116,102200,148313095,3550,3530,3550,3530,2180
|
|
20231116,102100,140604565,3530,3530,3530,3530,1
|
|
20231116,102000,140601035,3510,3530,3530,3510,1470
|
|
20231116,101900,135429110,3520,3510,3520,3510,124
|
|
20231116,101800,134993250,3510,3515,3515,3510,263
|
|
20231116,101700,134068845,3515,3510,3515,3510,1231
|
|
20231116,101600,129747140,3515,3515,3535,3515,940
|
|
20231116,101500,126431810,3535,3515,3535,3515,313
|
|
20231116,101400,125331555,3510,3535,3540,3510,2864
|
|
20231116,101300,115235040,3515,3515,3515,3515,1
|
|
20231116,101200,115231525,3535,3540,3555,3510,3396
|
|
20231116,101100,103243420,3555,3545,3560,3545,1933
|
|
20231116,101000,96377380,3560,3570,3570,3560,118
|
|
20231116,100900,95956870,3560,3565,3565,3540,2327
|
|
20231116,100800,87661940,3535,3565,3570,3535,1144
|
|
20231116,100700,83584755,3565,3570,3570,3540,5740
|
|
20231116,100600,63184085,3570,3540,3575,3535,231
|
|
20231116,100500,62363395,3540,3530,3540,3530,1356
|
|
20231116,100400,57568475,3530,3505,3530,3505,1517
|
|
20231116,100300,52213490,3530,3525,3530,3525,310
|
|
20231116,100200,51120140,3520,3525,3525,3475,859
|
|
20231116,100100,48097215,3525,3495,3525,3475,2490
|
|
20231116,100000,39391250,3490,3585,3585,3490,11044
|