614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,191100,853655340,3340,3340,3340,3340,3214
|
|
20231107,191000,853655340,3340,3340,3340,3340,0
|
|
20231107,190900,853655340,3340,3340,3340,3340,0
|
|
20231107,190800,853655340,3340,3340,3340,3340,0
|
|
20231107,190700,853655340,3340,3340,3340,3340,0
|
|
20231107,190600,853655340,3340,3340,3340,3340,0
|
|
20231107,190500,853655340,3340,3340,3340,3340,0
|
|
20231107,190400,853655340,3340,3340,3340,3340,0
|
|
20231107,190300,853655340,3340,3340,3340,3340,0
|
|
20231107,190200,853655340,3340,3340,3340,3340,0
|
|
20231107,190100,853655340,3340,3340,3340,3340,0
|
|
20231107,190000,853655340,3340,3340,3340,3340,0
|
|
20231107,185900,853655340,3340,3340,3340,3340,0
|
|
20231107,185800,853655340,3340,3340,3340,3340,0
|
|
20231107,185700,853655340,3340,3340,3340,3340,0
|
|
20231107,185600,853655340,3340,3340,3340,3340,0
|
|
20231107,185500,853655340,3340,3340,3340,3340,0
|
|
20231107,185400,853655340,3340,3340,3340,3340,0
|
|
20231107,185300,853655340,3340,3340,3340,3340,0
|
|
20231107,185200,853655340,3340,3340,3340,3340,0
|
|
20231107,185100,853655340,3340,3340,3340,3340,0
|
|
20231107,185000,853655340,3340,3340,3340,3340,0
|
|
20231107,184900,853655340,3340,3340,3340,3340,0
|
|
20231107,184800,853655340,3340,3340,3340,3340,0
|
|
20231107,184700,853655340,3340,3340,3340,3340,0
|
|
20231107,184600,853655340,3340,3340,3340,3340,0
|
|
20231107,184500,853655340,3340,3340,3340,3340,0
|
|
20231107,184400,853655340,3340,3340,3340,3340,0
|
|
20231107,184300,853655340,3340,3340,3340,3340,0
|
|
20231107,184200,853655340,3340,3340,3340,3340,0
|
|
20231107,184100,853655340,3340,3340,3340,3340,3214
|
|
20231107,184000,853655340,3340,3340,3340,3340,0
|
|
20231107,183900,853655340,3340,3340,3340,3340,0
|
|
20231107,183800,853655340,3340,3340,3340,3340,0
|
|
20231107,183700,853655340,3340,3340,3340,3340,0
|
|
20231107,183600,853655340,3340,3340,3340,3340,0
|
|
20231107,183500,853655340,3340,3340,3340,3340,0
|
|
20231107,183400,853655340,3340,3340,3340,3340,0
|
|
20231107,183300,853655340,3340,3340,3340,3340,0
|
|
20231107,183200,853655340,3340,3340,3340,3340,0
|
|
20231107,183100,853655340,3340,3340,3340,3340,0
|
|
20231107,183000,853655340,3340,3340,3340,3340,0
|
|
20231107,182900,853655340,3340,3340,3340,3340,0
|
|
20231107,182800,853655340,3340,3340,3340,3340,0
|
|
20231107,182700,853655340,3340,3340,3340,3340,0
|
|
20231107,182600,853655340,3340,3340,3340,3340,0
|
|
20231107,182500,853655340,3340,3340,3340,3340,0
|
|
20231107,182400,853655340,3340,3340,3340,3340,0
|
|
20231107,182300,853655340,3340,3340,3340,3340,0
|
|
20231107,182200,853655340,3340,3340,3340,3340,0
|
|
20231107,182100,853655340,3340,3340,3340,3340,0
|
|
20231107,182000,853655340,3340,3340,3340,3340,0
|
|
20231107,181900,853655340,3340,3340,3340,3340,0
|
|
20231107,181800,853655340,3340,3340,3340,3340,0
|
|
20231107,181700,853655340,3340,3340,3340,3340,0
|
|
20231107,181600,853655340,3340,3340,3340,3340,0
|
|
20231107,181500,853655340,3340,3340,3340,3340,0
|
|
20231107,181400,853655340,3340,3340,3340,3340,0
|
|
20231107,181300,853655340,3340,3340,3340,3340,0
|
|
20231107,181200,853655340,3340,3340,3340,3340,0
|
|
20231107,181100,853655340,3340,3340,3340,3340,3214
|
|
20231107,181000,853655340,3340,3340,3340,3340,0
|
|
20231107,180900,853655340,3340,3340,3340,3340,0
|
|
20231107,180800,853655340,3340,3340,3340,3340,0
|
|
20231107,180700,853655340,3340,3340,3340,3340,0
|
|
20231107,180600,853655340,3340,3340,3340,3340,0
|
|
20231107,180500,853655340,3340,3340,3340,3340,0
|
|
20231107,180400,853655340,3340,3340,3340,3340,0
|
|
20231107,180300,853655340,3340,3340,3340,3340,0
|
|
20231107,180200,853655340,3340,3340,3340,3340,0
|
|
20231107,180100,853655340,3340,3340,3340,3340,0
|
|
20231107,180000,853655340,3340,3340,3340,3340,0
|
|
20231107,175900,853655340,3340,3340,3340,3340,0
|
|
20231107,175800,853655340,3340,3340,3340,3340,0
|
|
20231107,175700,853655340,3340,3340,3340,3340,0
|
|
20231107,175600,853655340,3340,3340,3340,3340,0
|
|
20231107,175500,853655340,3340,3340,3340,3340,0
|
|
20231107,175400,853655340,3340,3340,3340,3340,0
|
|
20231107,175300,853655340,3340,3340,3340,3340,0
|
|
20231107,175200,853655340,3340,3340,3340,3340,0
|
|
20231107,175100,853655340,3340,3340,3340,3340,0
|
|
20231107,175000,853655340,3340,3340,3340,3340,0
|
|
20231107,174900,853655340,3340,3340,3340,3340,0
|
|
20231107,174800,853655340,3340,3340,3340,3340,0
|
|
20231107,174700,853655340,3340,3340,3340,3340,0
|
|
20231107,174600,853655340,3340,3340,3340,3340,0
|
|
20231107,174500,853655340,3340,3340,3340,3340,0
|
|
20231107,174400,853655340,3340,3340,3340,3340,0
|
|
20231107,174300,853655340,3340,3340,3340,3340,0
|
|
20231107,174200,853655340,3340,3340,3340,3340,0
|
|
20231107,174100,853655340,3340,3340,3340,3340,3214
|
|
20231107,174000,853655340,3340,3340,3340,3340,0
|
|
20231107,173900,853655340,3340,3340,3340,3340,0
|
|
20231107,173800,853655340,3340,3340,3340,3340,0
|
|
20231107,173700,853655340,3340,3340,3340,3340,0
|
|
20231107,173600,853655340,3340,3340,3340,3340,0
|
|
20231107,173500,853655340,3340,3340,3340,3340,0
|
|
20231107,173400,853655340,3340,3340,3340,3340,0
|
|
20231107,173300,853655340,3340,3340,3340,3340,0
|
|
20231107,173200,853655340,3340,3340,3340,3340,0
|
|
20231107,173100,853655340,3340,3340,3340,3340,0
|
|
20231107,173000,853655340,3340,3340,3340,3340,0
|
|
20231107,172900,853655340,3340,3340,3340,3340,0
|
|
20231107,172800,853655340,3340,3340,3340,3340,0
|
|
20231107,172700,853655340,3340,3340,3340,3340,0
|
|
20231107,172600,853655340,3340,3340,3340,3340,0
|
|
20231107,172500,853655340,3340,3340,3340,3340,0
|
|
20231107,172400,853655340,3340,3340,3340,3340,0
|
|
20231107,172300,853655340,3340,3340,3340,3340,0
|
|
20231107,172200,853655340,3340,3340,3340,3340,0
|
|
20231107,172100,853655340,3340,3340,3340,3340,0
|
|
20231107,172000,853655340,3340,3340,3340,3340,0
|
|
20231107,171900,853655340,3340,3340,3340,3340,0
|
|
20231107,171800,853655340,3340,3340,3340,3340,0
|
|
20231107,171700,853655340,3340,3340,3340,3340,0
|
|
20231107,171600,853655340,3340,3340,3340,3340,0
|
|
20231107,171500,853655340,3340,3340,3340,3340,0
|
|
20231107,171400,853655340,3340,3340,3340,3340,0
|
|
20231107,171300,853655340,3340,3340,3340,3340,0
|
|
20231107,171200,853655340,3340,3340,3340,3340,0
|
|
20231107,171100,853655340,3340,3340,3340,3340,3214
|
|
20231107,171000,853655340,3340,3340,3340,3340,0
|
|
20231107,170900,853655340,3340,3340,3340,3340,0
|
|
20231107,170800,853655340,3340,3340,3340,3340,0
|
|
20231107,170700,853655340,3340,3340,3340,3340,0
|
|
20231107,170600,853655340,3340,3340,3340,3340,0
|
|
20231107,170500,853655340,3340,3340,3340,3340,0
|
|
20231107,170400,853655340,3340,3340,3340,3340,0
|
|
20231107,170300,853655340,3340,3340,3340,3340,0
|
|
20231107,170200,853655340,3340,3340,3340,3340,0
|
|
20231107,170100,853655340,3340,3340,3340,3340,0
|
|
20231107,170000,853655340,3340,3340,3340,3340,0
|
|
20231107,165900,853655340,3340,3340,3340,3340,0
|
|
20231107,165800,853655340,3340,3340,3340,3340,0
|
|
20231107,165700,853655340,3340,3340,3340,3340,0
|
|
20231107,165600,853655340,3340,3340,3340,3340,0
|
|
20231107,165500,853655340,3340,3340,3340,3340,0
|
|
20231107,165400,853655340,3340,3340,3340,3340,0
|
|
20231107,165300,853655340,3340,3340,3340,3340,0
|
|
20231107,165200,853655340,3340,3340,3340,3340,0
|
|
20231107,165100,853655340,3340,3340,3340,3340,0
|
|
20231107,165000,853655340,3340,3340,3340,3340,0
|
|
20231107,164900,853655340,3340,3340,3340,3340,0
|
|
20231107,164800,853655340,3340,3340,3340,3340,0
|
|
20231107,164700,853655340,3340,3340,3340,3340,0
|
|
20231107,164600,853655340,3340,3340,3340,3340,0
|
|
20231107,164500,853655340,3340,3340,3340,3340,0
|
|
20231107,164400,853655340,3340,3340,3340,3340,0
|
|
20231107,164300,853655340,3340,3340,3340,3340,0
|
|
20231107,164200,853655340,3340,3340,3340,3340,0
|
|
20231107,164100,853655340,3340,3340,3340,3340,3214
|
|
20231107,164000,853655340,3340,3340,3340,3340,0
|
|
20231107,163900,853655340,3340,3340,3340,3340,0
|
|
20231107,163800,853655340,3340,3340,3340,3340,0
|
|
20231107,163700,853655340,3340,3340,3340,3340,0
|
|
20231107,163600,853655340,3340,3340,3340,3340,0
|
|
20231107,163500,853655340,3340,3340,3340,3340,0
|
|
20231107,163400,853655340,3340,3340,3340,3340,0
|
|
20231107,163300,853655340,3340,3340,3340,3340,0
|
|
20231107,163200,853655340,3340,3340,3340,3340,0
|
|
20231107,163100,853655340,3340,3340,3340,3340,0
|
|
20231107,163000,853655340,3340,3340,3340,3340,0
|
|
20231107,162900,853655340,3340,3340,3340,3340,0
|
|
20231107,162800,853655340,3340,3340,3340,3340,0
|
|
20231107,162700,853655340,3340,3340,3340,3340,0
|
|
20231107,162600,853655340,3340,3340,3340,3340,0
|
|
20231107,162500,853655340,3340,3340,3340,3340,0
|
|
20231107,162400,853655340,3340,3340,3340,3340,0
|
|
20231107,162300,853655340,3340,3340,3340,3340,0
|
|
20231107,162200,853655340,3340,3340,3340,3340,0
|
|
20231107,162100,853655340,3340,3340,3340,3340,0
|
|
20231107,162000,853655340,3340,3340,3340,3340,0
|
|
20231107,161900,853655340,3340,3340,3340,3340,0
|
|
20231107,161800,853655340,3340,3340,3340,3340,0
|
|
20231107,161700,853655340,3340,3340,3340,3340,0
|
|
20231107,161600,853655340,3340,3340,3340,3340,0
|
|
20231107,161500,853655340,3340,3340,3340,3340,0
|
|
20231107,161400,853655340,3340,3340,3340,3340,0
|
|
20231107,161300,853655340,3340,3340,3340,3340,0
|
|
20231107,161200,853655340,3340,3340,3340,3340,0
|
|
20231107,161100,853655340,3340,3340,3340,3340,3214
|
|
20231107,161000,853655340,3340,3340,3340,3340,0
|
|
20231107,160900,853655340,3340,3340,3340,3340,0
|
|
20231107,160800,853655340,3340,3340,3340,3340,0
|
|
20231107,160700,853655340,3340,3340,3340,3340,0
|
|
20231107,160600,853655340,3340,3340,3340,3340,0
|
|
20231107,160500,853655340,3340,3340,3340,3340,0
|
|
20231107,160400,853655340,3340,3340,3340,3340,0
|
|
20231107,160300,853655340,3340,3340,3340,3340,0
|
|
20231107,160200,853655340,3340,3340,3340,3340,0
|
|
20231107,160100,853655340,3340,3340,3340,3340,0
|
|
20231107,160000,853655340,3340,3340,3340,3340,0
|
|
20231107,155900,853655340,3340,3340,3340,3340,0
|
|
20231107,155800,853655340,3340,3340,3340,3340,0
|
|
20231107,155700,853655340,3340,3340,3340,3340,0
|
|
20231107,155600,853655340,3340,3340,3340,3340,0
|
|
20231107,155500,853655340,3340,3340,3340,3340,0
|
|
20231107,155400,853655340,3340,3340,3340,3340,0
|
|
20231107,155300,853655340,3340,3340,3340,3340,0
|
|
20231107,155200,853655340,3340,3340,3340,3340,0
|
|
20231107,155100,853655340,3340,3340,3340,3340,0
|
|
20231107,155000,853655340,3340,3340,3340,3340,0
|
|
20231107,154900,853655340,3340,3340,3340,3340,0
|
|
20231107,154800,853655340,3340,3340,3340,3340,0
|
|
20231107,154700,853655340,3340,3340,3340,3340,0
|
|
20231107,154600,853655340,3340,3340,3340,3340,0
|
|
20231107,154500,853655340,3340,3340,3340,3340,0
|
|
20231107,154400,853655340,3340,3340,3340,3340,0
|
|
20231107,154300,853655340,3340,3340,3340,3340,0
|
|
20231107,154200,853655340,3340,3340,3340,3340,0
|
|
20231107,154100,853655340,3340,3340,3340,3340,3214
|
|
20231107,154000,853655340,3340,3340,3340,3340,0
|
|
20231107,153900,853655340,3340,3340,3340,3340,0
|
|
20231107,153800,853655340,3340,3340,3340,3340,0
|
|
20231107,153700,853655340,3340,3340,3340,3340,0
|
|
20231107,153600,853655340,3340,3340,3340,3340,0
|
|
20231107,153500,853655340,3340,3340,3340,3340,0
|
|
20231107,153400,853655340,3340,3340,3340,3340,0
|
|
20231107,153300,853655340,3340,3340,3340,3340,0
|
|
20231107,153200,853655340,3340,3340,3340,3340,0
|
|
20231107,153100,853655340,3340,3340,3340,3340,0
|
|
20231107,153000,853655340,3340,3340,3340,3340,3214
|
|
20231107,152900,842920580,3390,3390,3390,3390,0
|
|
20231107,152800,842920580,3390,3390,3390,3390,0
|
|
20231107,152700,842920580,3390,3390,3390,3390,0
|
|
20231107,152600,842920580,3390,3390,3390,3390,0
|
|
20231107,152500,842920580,3390,3390,3390,3390,0
|
|
20231107,152400,842920580,3390,3390,3390,3390,0
|
|
20231107,152300,842920580,3390,3390,3390,3390,0
|
|
20231107,152200,842920580,3390,3390,3390,3390,0
|
|
20231107,152100,842920580,3390,3390,3390,3390,0
|
|
20231107,152000,842920580,3390,3390,3390,3390,0
|
|
20231107,151900,842920580,3390,3385,3390,3385,288
|
|
20231107,151800,841944900,3385,3370,3385,3370,355
|
|
20231107,151700,840746315,3385,3385,3385,3370,650
|
|
20231107,151600,838549155,3385,3385,3385,3365,115
|
|
20231107,151500,838159920,3385,3385,3385,3385,140
|
|
20231107,151400,837686020,3385,3385,3385,3385,680
|
|
20231107,151300,835384220,3385,3380,3385,3380,547
|
|
20231107,151200,833534855,3380,3375,3380,3375,906
|
|
20231107,151100,830474840,3375,3375,3375,3370,833
|
|
20231107,151000,827665315,3375,3365,3375,3365,314
|
|
20231107,150900,826607060,3365,3365,3365,3365,50
|
|
20231107,150800,826438810,3365,3370,3370,3365,157
|
|
20231107,150700,825910220,3370,3370,3370,3360,368
|
|
20231107,150600,824672110,3370,3370,3370,3370,173
|
|
20231107,150500,824089100,3365,3360,3365,3360,881
|
|
20231107,150400,821125040,3355,3360,3360,3355,368
|
|
20231107,150300,819889930,3365,3355,3365,3355,216
|
|
20231107,150200,819165150,3365,3365,3365,3365,0
|
|
20231107,150100,819165150,3365,3365,3365,3365,186
|
|
20231107,150000,818539260,3360,3355,3360,3355,380
|
|
20231107,145900,817263480,3355,3355,3355,3355,648
|
|
20231107,145800,815089440,3355,3360,3360,3355,614
|
|
20231107,145700,813028210,3365,3365,3365,3365,0
|
|
20231107,145600,813028210,3365,3365,3365,3365,81
|
|
20231107,145500,812755645,3365,3365,3365,3365,101
|
|
20231107,145400,812415780,3370,3370,3370,3370,0
|
|
20231107,145300,812415780,3370,3375,3375,3370,124
|
|
20231107,145200,811997850,3370,3365,3370,3365,962
|
|
20231107,145100,808756220,3365,3355,3365,3355,613
|
|
20231107,145000,806694205,3355,3355,3355,3355,0
|
|
20231107,144900,806694205,3355,3355,3355,3355,146
|
|
20231107,144800,806204375,3350,3350,3350,3345,1470
|
|
20231107,144700,801285930,3345,3355,3355,3345,937
|
|
20231107,144600,798147015,3360,3360,3360,3360,0
|
|
20231107,144500,798147015,3360,3360,3360,3360,6
|
|
20231107,144400,798126855,3360,3360,3360,3360,376
|
|
20231107,144300,796863495,3365,3365,3365,3365,0
|
|
20231107,144200,796863495,3365,3365,3365,3365,100
|
|
20231107,144100,796526995,3365,3360,3365,3360,2032
|
|
20231107,144000,789690215,3355,3360,3360,3355,542
|
|
20231107,143900,787871105,3360,3360,3360,3360,63
|
|
20231107,143800,787659425,3360,3355,3360,3355,1453
|
|
20231107,143700,782777455,3355,3355,3355,3355,226
|
|
20231107,143600,782019225,3355,3355,3355,3355,1203
|
|
20231107,143500,777983160,3355,3355,3355,3355,0
|
|
20231107,143400,777983160,3355,3355,3355,3355,0
|
|
20231107,143300,777983160,3355,3355,3355,3355,10
|
|
20231107,143200,777949610,3355,3355,3355,3355,1
|
|
20231107,143100,777946255,3355,3350,3355,3350,305
|
|
20231107,143000,776924455,3345,3345,3345,3345,63
|
|
20231107,142900,776713720,3345,3345,3345,3345,0
|
|
20231107,142800,776713720,3345,3345,3345,3345,804
|
|
20231107,142700,774024340,3340,3340,3340,3340,809
|
|
20231107,142600,771322280,3345,3345,3345,3340,1025
|
|
20231107,142500,767896300,3345,3350,3350,3345,1058
|
|
20231107,142400,764352105,3350,3355,3355,3350,360
|
|
20231107,142300,763144310,3355,3355,3355,3350,388
|
|
20231107,142200,761842740,3355,3355,3355,3355,211
|
|
20231107,142100,761134835,3355,3355,3355,3355,0
|
|
20231107,142000,761134835,3355,3360,3360,3355,2750
|
|
20231107,141900,751908220,3365,3365,3365,3365,1
|
|
20231107,141800,751904855,3365,3365,3365,3365,0
|
|
20231107,141700,751904855,3365,3360,3365,3360,989
|
|
20231107,141600,748578915,3360,3360,3360,3360,0
|
|
20231107,141500,748578915,3360,3360,3365,3355,774
|
|
20231107,141400,745976555,3355,3355,3355,3355,0
|
|
20231107,141300,745976555,3355,3355,3355,3355,261
|
|
20231107,141200,745100900,3355,3355,3355,3355,211
|
|
20231107,141100,744392995,3355,3355,3355,3355,0
|
|
20231107,141000,744392995,3355,3355,3355,3355,0
|
|
20231107,140900,744392995,3355,3355,3355,3355,0
|
|
20231107,140800,744392995,3355,3360,3360,3355,211
|
|
20231107,140700,743684445,3365,3365,3365,3365,179
|
|
20231107,140600,743082110,3365,3365,3365,3355,3303
|
|
20231107,140500,731976890,3370,3365,3370,3365,128
|
|
20231107,140400,731546030,3365,3365,3365,3365,422
|
|
20231107,140300,730126000,3370,3365,3370,3365,351
|
|
20231107,140200,728944845,3370,3370,3370,3370,0
|
|
20231107,140100,728944845,3370,3370,3370,3370,0
|
|
20231107,140000,728944845,3370,3370,3370,3370,575
|
|
20231107,135900,727007095,3370,3370,3370,3370,2
|
|
20231107,135800,727000355,3375,3375,3375,3375,0
|
|
20231107,135700,727000355,3375,3370,3375,3370,921
|
|
20231107,135600,723893350,3375,3375,3375,3375,0
|
|
20231107,135500,723893350,3375,3375,3375,3375,0
|
|
20231107,135400,723893350,3375,3375,3375,3375,173
|
|
20231107,135300,723309475,3370,3370,3370,3370,1169
|
|
20231107,135200,719369945,3370,3370,3370,3370,0
|
|
20231107,135100,719369945,3370,3365,3370,3365,1327
|
|
20231107,135000,714904350,3370,3370,3370,3370,0
|
|
20231107,134900,714904350,3370,3370,3370,3370,0
|
|
20231107,134800,714904350,3370,3370,3370,3370,2751
|
|
20231107,134700,705633480,3370,3370,3370,3370,1000
|
|
20231107,134600,702263480,3370,3370,3370,3370,0
|
|
20231107,134500,702263480,3370,3375,3375,3370,2537
|
|
20231107,134400,693713735,3375,3375,3375,3375,244
|
|
20231107,134300,692890235,3375,3375,3375,3375,0
|
|
20231107,134200,692890235,3375,3375,3375,3375,60
|
|
20231107,134100,692687735,3370,3365,3370,3365,372
|
|
20231107,134000,691435905,3355,3355,3355,3355,0
|
|
20231107,133900,691435905,3355,3355,3355,3355,0
|
|
20231107,133800,691435905,3355,3360,3360,3355,586
|
|
20231107,133700,689467575,3360,3360,3360,3360,0
|
|
20231107,133600,689467575,3360,3360,3360,3360,102
|
|
20231107,133500,689124855,3360,3360,3360,3360,0
|
|
20231107,133400,689124855,3360,3355,3365,3355,1225
|
|
20231107,133300,685012540,3360,3365,3365,3355,4144
|
|
20231107,133200,671072835,3370,3365,3370,3365,127
|
|
20231107,133100,670645475,3365,3365,3365,3365,212
|
|
20231107,133000,669932095,3370,3370,3370,3370,1
|
|
20231107,132900,669928725,3370,3370,3370,3370,0
|
|
20231107,132800,669928725,3370,3370,3370,3370,0
|
|
20231107,132700,669928725,3370,3370,3370,3370,230
|
|
20231107,132600,669153625,3365,3365,3365,3365,51
|
|
20231107,132500,668982010,3370,3370,3370,3370,0
|
|
20231107,132400,668982010,3370,3370,3370,3365,568
|
|
20231107,132300,667068480,3370,3370,3370,3370,66
|
|
20231107,132200,666846060,3365,3365,3365,3365,66
|
|
20231107,132100,666623970,3370,3360,3370,3360,564
|
|
20231107,132000,664727095,3360,3360,3360,3360,0
|
|
20231107,131900,664727095,3360,3360,3360,3360,0
|
|
20231107,131800,664727095,3360,3360,3360,3360,0
|
|
20231107,131700,664727095,3360,3360,3375,3360,413
|
|
20231107,131600,663338710,3360,3360,3360,3355,2524
|
|
20231107,131500,654858335,3360,3370,3370,3360,189
|
|
20231107,131400,654222145,3375,3360,3375,3360,438
|
|
20231107,131300,652746190,3365,3365,3365,3365,727
|
|
20231107,131200,650299835,3365,3365,3365,3365,0
|
|
20231107,131100,650299835,3365,3365,3365,3365,7
|
|
20231107,131000,650276280,3360,3365,3365,3360,182
|
|
20231107,130900,649664480,3365,3365,3365,3365,15
|
|
20231107,130800,649614005,3360,3365,3365,3355,620
|
|
20231107,130700,647530100,3365,3365,3365,3365,0
|
|
20231107,130600,647530100,3365,3360,3365,3360,184
|
|
20231107,130500,646911760,3355,3365,3365,3350,4378
|
|
20231107,130400,632192420,3365,3365,3365,3365,0
|
|
20231107,130300,632192420,3365,3365,3365,3365,130
|
|
20231107,130200,631754970,3365,3365,3365,3365,229
|
|
20231107,130100,630984385,3365,3365,3365,3365,572
|
|
20231107,130000,629059605,3365,3365,3365,3365,116
|
|
20231107,125900,628669265,3365,3365,3365,3365,347
|
|
20231107,125800,627501610,3365,3370,3370,3365,389
|
|
20231107,125700,626191265,3370,3370,3370,3370,0
|
|
20231107,125600,626191265,3370,3375,3375,3370,984
|
|
20231107,125500,622870395,3375,3375,3375,3375,0
|
|
20231107,125400,622870395,3375,3375,3375,3375,0
|
|
20231107,125300,622870395,3375,3375,3375,3375,68
|
|
20231107,125200,622640895,3370,3365,3370,3365,281
|
|
20231107,125100,621694305,3360,3360,3360,3360,3
|
|
20231107,125000,621684225,3365,3365,3365,3365,0
|
|
20231107,124900,621684225,3365,3365,3365,3365,0
|
|
20231107,124800,621684225,3365,3365,3365,3365,38
|
|
20231107,124700,621556355,3355,3355,3355,3355,986
|
|
20231107,124600,618248325,3350,3350,3350,3350,0
|
|
20231107,124500,618248325,3350,3350,3350,3350,142
|
|
20231107,124400,617772625,3350,3350,3350,3350,0
|
|
20231107,124300,617772625,3350,3350,3350,3350,0
|
|
20231107,124200,617772625,3350,3350,3350,3350,0
|
|
20231107,124100,617772625,3350,3350,3350,3345,1077
|
|
20231107,124000,614164800,3350,3355,3355,3350,549
|
|
20231107,123900,612323145,3355,3355,3355,3355,0
|
|
20231107,123800,612323145,3355,3355,3355,3355,0
|
|
20231107,123700,612323145,3355,3365,3365,3355,1762
|
|
20231107,123600,606399965,3365,3365,3365,3365,5
|
|
20231107,123500,606383140,3375,3375,3375,3375,3
|
|
20231107,123400,606373015,3370,3370,3370,3370,339
|
|
20231107,123300,605230585,3365,3365,3365,3365,214
|
|
20231107,123200,604510475,3360,3360,3360,3360,40
|
|
20231107,123100,604376075,3355,3350,3355,3350,150
|
|
20231107,123000,603872950,3355,3350,3355,3350,21
|
|
20231107,122900,603802500,3345,3345,3345,3345,316
|
|
20231107,122800,602745480,3340,3340,3340,3340,0
|
|
20231107,122700,602745480,3340,3345,3345,3340,1137
|
|
20231107,122600,598945705,3350,3350,3350,3350,0
|
|
20231107,122500,598945705,3350,3350,3350,3350,0
|
|
20231107,122400,598945705,3350,3350,3350,3350,0
|
|
20231107,122300,598945705,3350,3350,3350,3350,0
|
|
20231107,122200,598945705,3350,3350,3350,3350,4
|
|
20231107,122100,598932305,3345,3350,3350,3345,229
|
|
20231107,122000,598165160,3350,3350,3350,3350,20
|
|
20231107,121900,598098160,3345,3340,3345,3340,283
|
|
20231107,121800,597151605,3340,3340,3340,3340,737
|
|
20231107,121700,594690025,3335,3340,3340,3335,3030
|
|
20231107,121600,584570480,3340,3340,3340,3340,0
|
|
20231107,121500,584570480,3340,3340,3340,3340,0
|
|
20231107,121400,584570480,3340,3340,3340,3340,0
|
|
20231107,121300,584570480,3340,3340,3340,3340,313
|
|
20231107,121200,583525060,3340,3340,3340,3340,40
|
|
20231107,121100,583391460,3340,3340,3340,3340,0
|
|
20231107,121000,583391460,3340,3340,3340,3340,0
|
|
20231107,120900,583391460,3340,3340,3340,3340,100
|
|
20231107,120800,583057460,3340,3340,3340,3340,653
|
|
20231107,120700,580876440,3345,3345,3345,3340,1106
|
|
20231107,120600,577177810,3345,3345,3345,3345,322
|
|
20231107,120500,576100720,3340,3350,3350,3340,2234
|
|
20231107,120400,568620470,3350,3350,3350,3350,0
|
|
20231107,120300,568620470,3350,3350,3350,3350,0
|
|
20231107,120200,568620470,3350,3350,3355,3350,606
|
|
20231107,120100,566590335,3355,3355,3355,3355,53
|
|
20231107,120000,566412520,3355,3355,3355,3355,9
|
|
20231107,115900,566382325,3355,3355,3355,3355,85
|
|
20231107,115800,566097150,3355,3355,3355,3355,799
|
|
20231107,115700,563416505,3355,3360,3360,3355,623
|
|
20231107,115600,561324260,3360,3360,3360,3360,127
|
|
20231107,115500,560897540,3360,3360,3360,3360,171
|
|
20231107,115400,560322980,3360,3360,3365,3360,809
|
|
20231107,115300,557604240,3365,3365,3365,3360,183
|
|
20231107,115200,556988840,3365,3365,3365,3360,685
|
|
20231107,115100,554684030,3365,3370,3370,3365,734
|
|
20231107,115000,552211950,3370,3370,3370,3370,127
|
|
20231107,114900,551783960,3370,3370,3370,3370,622
|
|
20231107,114800,549687820,3370,3370,3370,3370,0
|
|
20231107,114700,549687820,3370,3370,3370,3370,211
|
|
20231107,114600,548976750,3370,3370,3370,3370,201
|
|
20231107,114500,548299380,3370,3375,3375,3370,200
|
|
20231107,114400,547625375,3375,3375,3375,3375,0
|
|
20231107,114300,547625375,3375,3375,3375,3375,0
|
|
20231107,114200,547625375,3375,3375,3375,3375,160
|
|
20231107,114100,547085375,3375,3375,3375,3375,269
|
|
20231107,114000,546177500,3375,3375,3375,3375,756
|
|
20231107,113900,543626000,3375,3375,3375,3375,106
|
|
20231107,113800,543268250,3375,3380,3380,3375,398
|
|
20231107,113700,541923825,3380,3380,3380,3380,119
|
|
20231107,113600,541521605,3380,3380,3380,3380,142
|
|
20231107,113500,541041645,3380,3385,3385,3380,261
|
|
20231107,113400,540159460,3385,3380,3385,3380,385
|
|
20231107,113300,538857440,3380,3380,3380,3380,3293
|
|
20231107,113200,527727100,3385,3380,3385,3380,228
|
|
20231107,113100,526955675,3385,3385,3385,3385,206
|
|
20231107,113000,526258365,3380,3390,3390,3380,724
|
|
20231107,112900,523807140,3395,3400,3400,3395,128
|
|
20231107,112800,523372575,3390,3390,3390,3385,1454
|
|
20231107,112700,518443600,3395,3395,3395,3395,1
|
|
20231107,112600,518440205,3390,3400,3400,3390,9
|
|
20231107,112500,518409685,3395,3395,3395,3395,28
|
|
20231107,112400,518314625,3395,3390,3395,3390,47
|
|
20231107,112300,518155270,3395,3390,3395,3390,520
|
|
20231107,112200,516390925,3390,3390,3390,3390,270
|
|
20231107,112100,515475625,3380,3385,3385,3380,1065
|
|
20231107,112000,511872500,3380,3390,3390,3380,2045
|
|
20231107,111900,504940750,3390,3395,3395,3390,1738
|
|
20231107,111800,499040430,3395,3405,3405,3395,305
|
|
20231107,111700,498003595,3400,3395,3400,3395,323
|
|
20231107,111600,496906990,3390,3390,3390,3390,117
|
|
20231107,111500,496510360,3395,3395,3395,3395,543
|
|
20231107,111400,494666875,3395,3395,3395,3395,211
|
|
20231107,111300,493950530,3395,3395,3400,3395,1818
|
|
20231107,111200,487775415,3390,3390,3390,3390,0
|
|
20231107,111100,487775415,3390,3400,3400,3380,4250
|
|
20231107,111000,473341010,3405,3410,3410,3405,3005
|
|
20231107,110900,463093975,3410,3410,3410,3410,1
|
|
20231107,110800,463090565,3410,3420,3420,3410,377
|
|
20231107,110700,461804975,3405,3405,3405,3405,0
|
|
20231107,110600,461804975,3405,3395,3430,3395,5310
|
|
20231107,110500,443659100,3395,3410,3410,3395,2426
|
|
20231107,110400,435387925,3410,3410,3410,3410,0
|
|
20231107,110300,435387925,3410,3415,3415,3405,2781
|
|
20231107,110200,425893185,3420,3420,3420,3420,0
|
|
20231107,110100,425893185,3420,3420,3420,3420,0
|
|
20231107,110000,425893185,3420,3425,3425,3420,621
|
|
20231107,105900,423769340,3425,3425,3425,3425,16
|
|
20231107,105800,423714540,3425,3420,3430,3420,4493
|
|
20231107,105700,408335650,3410,3410,3420,3405,7900
|
|
20231107,105600,381362010,3405,3405,3405,3405,369
|
|
20231107,105500,380105565,3405,3415,3415,3405,4847
|
|
20231107,105400,363577900,3410,3415,3415,3410,5003
|
|
20231107,105300,346493140,3415,3415,3415,3415,121
|
|
20231107,105200,346079925,3415,3415,3415,3415,15
|
|
20231107,105100,346028700,3415,3415,3420,3415,2180
|
|
20231107,105000,338578280,3415,3415,3415,3415,3736
|
|
20231107,104900,325819840,3410,3415,3415,3410,222
|
|
20231107,104800,325062450,3415,3410,3415,3410,366
|
|
20231107,104700,323814065,3410,3410,3410,3410,0
|
|
20231107,104600,323814065,3410,3415,3420,3410,5420
|
|
20231107,104500,305302275,3410,3405,3410,3405,3249
|
|
20231107,104400,294230745,3400,3400,3400,3400,10
|
|
20231107,104300,294196745,3400,3400,3400,3400,681
|
|
20231107,104200,291881345,3390,3395,3395,3390,676
|
|
20231107,104100,289588255,3400,3400,3400,3400,1800
|
|
20231107,104000,283468255,3390,3390,3390,3390,486
|
|
20231107,103900,281820715,3385,3395,3395,3385,140
|
|
20231107,103800,281346795,3385,3385,3385,3385,558
|
|
20231107,103700,279457965,3385,3385,3385,3385,0
|
|
20231107,103600,279457965,3385,3390,3390,3385,327
|
|
20231107,103500,278350070,3400,3385,3400,3385,3673
|
|
20231107,103400,265866955,3390,3390,3390,3390,0
|
|
20231107,103300,265866955,3390,3380,3390,3380,79
|
|
20231107,103200,265599175,3385,3385,3385,3385,0
|
|
20231107,103100,265599175,3385,3385,3385,3385,429
|
|
20231107,103000,264147010,3385,3375,3385,3375,221
|
|
20231107,102900,263399755,3380,3375,3380,3375,555
|
|
20231107,102800,261524160,3380,3380,3380,3380,538
|
|
20231107,102700,259705720,3380,3380,3380,3380,0
|
|
20231107,102600,259705720,3380,3380,3380,3380,12
|
|
20231107,102500,259665160,3380,3380,3380,3380,36
|
|
20231107,102400,259543480,3375,3375,3375,3375,0
|
|
20231107,102300,259543480,3375,3375,3375,3370,240
|
|
20231107,102200,258733530,3375,3380,3380,3375,134
|
|
20231107,102100,258280645,3380,3380,3380,3380,1
|
|
20231107,102000,258277265,3385,3385,3385,3385,1
|
|
20231107,101900,258273880,3375,3370,3375,3370,1082
|
|
20231107,101800,254624630,3370,3375,3375,3370,2235
|
|
20231107,101700,247087345,3385,3385,3385,3385,0
|
|
20231107,101600,247087345,3385,3385,3385,3385,1
|
|
20231107,101500,247083960,3380,3375,3380,3375,456
|
|
20231107,101400,245543815,3380,3380,3380,3380,0
|
|
20231107,101300,245543815,3380,3380,3380,3380,0
|
|
20231107,101200,245543815,3380,3380,3380,3380,223
|
|
20231107,101100,244790075,3380,3380,3380,3380,127
|
|
20231107,101000,244360815,3380,3380,3380,3380,127
|
|
20231107,100900,243931555,3385,3385,3385,3375,2280
|
|
20231107,100800,236216230,3385,3390,3390,3385,343
|
|
20231107,100700,235053510,3395,3400,3400,3395,195
|
|
20231107,100600,234390535,3405,3405,3405,3405,176
|
|
20231107,100500,233791255,3415,3415,3415,3415,0
|
|
20231107,100400,233791255,3415,3415,3415,3415,196
|
|
20231107,100300,233121915,3415,3415,3415,3415,683
|
|
20231107,100200,230789470,3415,3410,3415,3410,133
|
|
20231107,100100,230335305,3410,3410,3410,3410,170
|
|
20231107,100000,229755605,3405,3400,3405,3400,733
|
|
20231107,095900,227262525,3405,3405,3405,3405,536
|
|
20231107,095800,225437445,3405,3410,3410,3405,31
|
|
20231107,095700,225331740,3410,3410,3410,3410,0
|
|
20231107,095600,225331740,3410,3415,3415,3410,507
|
|
20231107,095500,223602645,3415,3410,3415,3410,113
|
|
20231107,095400,223216755,3415,3415,3415,3415,58
|
|
20231107,095300,223018685,3415,3415,3415,3415,21
|
|
20231107,095200,222946970,3415,3415,3420,3415,303
|
|
20231107,095100,221911590,3420,3415,3420,3405,867
|
|
20231107,095000,218951545,3415,3400,3415,3400,379
|
|
20231107,094900,217660305,3395,3400,3400,3395,387
|
|
20231107,094800,216344615,3390,3410,3410,3390,2280
|
|
20231107,094700,208601225,3415,3410,3415,3410,781
|
|
20231107,094600,205934475,3410,3410,3410,3410,897
|
|
20231107,094500,202875705,3410,3405,3415,3405,10441
|
|
20231107,094400,167268710,3400,3400,3400,3400,1171
|
|
20231107,094300,163287310,3405,3400,3405,3400,767
|
|
20231107,094200,160678875,3395,3390,3395,3390,150
|
|
20231107,094100,160169715,3385,3390,3390,3380,1048
|
|
20231107,094000,156622795,3390,3385,3390,3385,531
|
|
20231107,093900,154823705,3380,3375,3380,3375,1554
|
|
20231107,093800,149575185,3380,3390,3400,3380,1042
|
|
20231107,093700,146043390,3390,3390,3395,3390,676
|
|
20231107,093600,143749605,3400,3400,3400,3400,436
|
|
20231107,093500,142267205,3390,3385,3390,3385,1161
|
|
20231107,093400,138336625,3390,3400,3400,3390,552
|
|
20231107,093300,136461265,3400,3400,3410,3400,2980
|
|
20231107,093200,126325805,3395,3375,3395,3375,654
|
|
20231107,093100,124107345,3390,3385,3390,3380,2353
|
|
20231107,093000,116144180,3390,3390,3390,3390,52
|
|
20231107,092900,115967900,3390,3380,3390,3375,828
|
|
20231107,092800,113164470,3380,3375,3380,3370,428
|
|
20231107,092700,111721040,3375,3375,3375,3375,101
|
|
20231107,092600,111380165,3380,3380,3380,3380,476
|
|
20231107,092500,109771285,3370,3360,3370,3360,361
|
|
20231107,092400,108555945,3360,3370,3370,3360,1983
|
|
20231107,092300,101892490,3365,3365,3365,3360,650
|
|
20231107,092200,99706300,3365,3380,3380,3365,238
|
|
20231107,092100,98903645,3385,3385,3385,3385,10
|
|
20231107,092000,98869795,3375,3380,3380,3375,2187
|
|
20231107,091900,91487735,3380,3375,3380,3375,564
|
|
20231107,091800,89582920,3375,3385,3385,3375,567
|
|
20231107,091700,87664895,3385,3385,3385,3385,117
|
|
20231107,091600,87268850,3385,3370,3385,3370,384
|
|
20231107,091500,85969430,3385,3375,3390,3365,2699
|
|
20231107,091400,76859965,3380,3380,3380,3380,1205
|
|
20231107,091300,72787065,3385,3395,3395,3380,822
|
|
20231107,091200,70001805,3390,3375,3390,3375,1178
|
|
20231107,091100,66013925,3375,3375,3385,3375,667
|
|
20231107,091000,63761155,3375,3385,3385,3375,338
|
|
20231107,090900,62619980,3385,3375,3385,3375,3096
|
|
20231107,090800,52165330,3375,3380,3380,3375,166
|
|
20231107,090700,51604885,3385,3380,3390,3375,1551
|
|
20231107,090600,46363605,3375,3365,3375,3360,395
|
|
20231107,090500,45034385,3360,3370,3375,3360,1795
|
|
20231107,090400,38988170,3370,3355,3390,3355,2006
|
|
20231107,090300,32230205,3355,3365,3365,3355,1025
|
|
20231107,090200,28787575,3380,3380,3385,3365,2332
|
|
20231107,090100,20912245,3385,3405,3405,3375,4409
|
|
20231107,090000,5975570,3410,3415,3420,3410,1750
|