615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231115,191200,661058975,3370,3370,3370,3370,1540
|
|
20231115,191100,661058975,3370,3370,3370,3370,0
|
|
20231115,191000,661058975,3370,3370,3370,3370,0
|
|
20231115,190900,661058975,3370,3370,3370,3370,0
|
|
20231115,190800,661058975,3370,3370,3370,3370,0
|
|
20231115,190700,661058975,3370,3370,3370,3370,0
|
|
20231115,190600,661058975,3370,3370,3370,3370,0
|
|
20231115,190500,661058975,3370,3370,3370,3370,0
|
|
20231115,190400,661058975,3370,3370,3370,3370,0
|
|
20231115,190300,661058975,3370,3370,3370,3370,0
|
|
20231115,190200,661058975,3370,3370,3370,3370,0
|
|
20231115,190100,661058975,3370,3370,3370,3370,0
|
|
20231115,190000,661058975,3370,3370,3370,3370,0
|
|
20231115,185900,661058975,3370,3370,3370,3370,0
|
|
20231115,185800,661058975,3370,3370,3370,3370,0
|
|
20231115,185700,661058975,3370,3370,3370,3370,0
|
|
20231115,185600,661058975,3370,3370,3370,3370,0
|
|
20231115,185500,661058975,3370,3370,3370,3370,0
|
|
20231115,185400,661058975,3370,3370,3370,3370,0
|
|
20231115,185300,661058975,3370,3370,3370,3370,0
|
|
20231115,185200,661058975,3370,3370,3370,3370,0
|
|
20231115,185100,661058975,3370,3370,3370,3370,0
|
|
20231115,185000,661058975,3370,3370,3370,3370,0
|
|
20231115,184900,661058975,3370,3370,3370,3370,0
|
|
20231115,184800,661058975,3370,3370,3370,3370,0
|
|
20231115,184700,661058975,3370,3370,3370,3370,0
|
|
20231115,184600,661058975,3370,3370,3370,3370,0
|
|
20231115,184500,661058975,3370,3370,3370,3370,0
|
|
20231115,184400,661058975,3370,3370,3370,3370,0
|
|
20231115,184300,661058975,3370,3370,3370,3370,0
|
|
20231115,184200,661058975,3370,3370,3370,3370,1540
|
|
20231115,184100,661058975,3370,3370,3370,3370,0
|
|
20231115,184000,661058975,3370,3370,3370,3370,0
|
|
20231115,183900,661058975,3370,3370,3370,3370,0
|
|
20231115,183800,661058975,3370,3370,3370,3370,0
|
|
20231115,183700,661058975,3370,3370,3370,3370,0
|
|
20231115,183600,661058975,3370,3370,3370,3370,0
|
|
20231115,183500,661058975,3370,3370,3370,3370,0
|
|
20231115,183400,661058975,3370,3370,3370,3370,0
|
|
20231115,183300,661058975,3370,3370,3370,3370,0
|
|
20231115,183200,661058975,3370,3370,3370,3370,0
|
|
20231115,183100,661058975,3370,3370,3370,3370,0
|
|
20231115,183000,661058975,3370,3370,3370,3370,0
|
|
20231115,182900,661058975,3370,3370,3370,3370,0
|
|
20231115,182800,661058975,3370,3370,3370,3370,0
|
|
20231115,182700,661058975,3370,3370,3370,3370,0
|
|
20231115,182600,661058975,3370,3370,3370,3370,0
|
|
20231115,182500,661058975,3370,3370,3370,3370,0
|
|
20231115,182400,661058975,3370,3370,3370,3370,0
|
|
20231115,182300,661058975,3370,3370,3370,3370,0
|
|
20231115,182200,661058975,3370,3370,3370,3370,0
|
|
20231115,182100,661058975,3370,3370,3370,3370,0
|
|
20231115,182000,661058975,3370,3370,3370,3370,0
|
|
20231115,181900,661058975,3370,3370,3370,3370,0
|
|
20231115,181800,661058975,3370,3370,3370,3370,0
|
|
20231115,181700,661058975,3370,3370,3370,3370,0
|
|
20231115,181600,661058975,3370,3370,3370,3370,0
|
|
20231115,181500,661058975,3370,3370,3370,3370,0
|
|
20231115,181400,661058975,3370,3370,3370,3370,0
|
|
20231115,181300,661058975,3370,3370,3370,3370,0
|
|
20231115,181200,661058975,3370,3370,3370,3370,1540
|
|
20231115,181100,661058975,3370,3370,3370,3370,0
|
|
20231115,181000,661058975,3370,3370,3370,3370,0
|
|
20231115,180900,661058975,3370,3370,3370,3370,0
|
|
20231115,180800,661058975,3370,3370,3370,3370,0
|
|
20231115,180700,661058975,3370,3370,3370,3370,0
|
|
20231115,180600,661058975,3370,3370,3370,3370,0
|
|
20231115,180500,661058975,3370,3370,3370,3370,0
|
|
20231115,180400,661058975,3370,3370,3370,3370,0
|
|
20231115,180300,661058975,3370,3370,3370,3370,0
|
|
20231115,180200,661058975,3370,3370,3370,3370,0
|
|
20231115,180100,661058975,3370,3370,3370,3370,0
|
|
20231115,180000,661058975,3370,3370,3370,3370,0
|
|
20231115,175900,661058975,3370,3370,3370,3370,0
|
|
20231115,175800,661058975,3370,3370,3370,3370,0
|
|
20231115,175700,661058975,3370,3370,3370,3370,0
|
|
20231115,175600,661058975,3370,3370,3370,3370,0
|
|
20231115,175500,661058975,3370,3370,3370,3370,0
|
|
20231115,175400,661058975,3370,3370,3370,3370,0
|
|
20231115,175300,661058975,3370,3370,3370,3370,0
|
|
20231115,175200,661058975,3370,3370,3370,3370,0
|
|
20231115,175100,661058975,3370,3370,3370,3370,0
|
|
20231115,175000,661058975,3370,3370,3370,3370,0
|
|
20231115,174900,661058975,3370,3370,3370,3370,0
|
|
20231115,174800,661058975,3370,3370,3370,3370,0
|
|
20231115,174700,661058975,3370,3370,3370,3370,0
|
|
20231115,174600,661058975,3370,3370,3370,3370,0
|
|
20231115,174500,661058975,3370,3370,3370,3370,0
|
|
20231115,174400,661058975,3370,3370,3370,3370,0
|
|
20231115,174300,661058975,3370,3370,3370,3370,0
|
|
20231115,174200,661058975,3370,3370,3370,3370,1540
|
|
20231115,174100,661058975,3370,3370,3370,3370,0
|
|
20231115,174000,661058975,3370,3370,3370,3370,0
|
|
20231115,173900,661058975,3370,3370,3370,3370,0
|
|
20231115,173800,661058975,3370,3370,3370,3370,0
|
|
20231115,173700,661058975,3370,3370,3370,3370,0
|
|
20231115,173600,661058975,3370,3370,3370,3370,0
|
|
20231115,173500,661058975,3370,3370,3370,3370,0
|
|
20231115,173400,661058975,3370,3370,3370,3370,0
|
|
20231115,173300,661058975,3370,3370,3370,3370,0
|
|
20231115,173200,661058975,3370,3370,3370,3370,0
|
|
20231115,173100,661058975,3370,3370,3370,3370,0
|
|
20231115,173000,661058975,3370,3370,3370,3370,0
|
|
20231115,172900,661058975,3370,3370,3370,3370,0
|
|
20231115,172800,661058975,3370,3370,3370,3370,0
|
|
20231115,172700,661058975,3370,3370,3370,3370,0
|
|
20231115,172600,661058975,3370,3370,3370,3370,0
|
|
20231115,172500,661058975,3370,3370,3370,3370,0
|
|
20231115,172400,661058975,3370,3370,3370,3370,0
|
|
20231115,172300,661058975,3370,3370,3370,3370,0
|
|
20231115,172200,661058975,3370,3370,3370,3370,0
|
|
20231115,172100,661058975,3370,3370,3370,3370,0
|
|
20231115,172000,661058975,3370,3370,3370,3370,0
|
|
20231115,171900,661058975,3370,3370,3370,3370,0
|
|
20231115,171800,661058975,3370,3370,3370,3370,0
|
|
20231115,171700,661058975,3370,3370,3370,3370,0
|
|
20231115,171600,661058975,3370,3370,3370,3370,0
|
|
20231115,171500,661058975,3370,3370,3370,3370,0
|
|
20231115,171400,661058975,3370,3370,3370,3370,0
|
|
20231115,171300,661058975,3370,3370,3370,3370,0
|
|
20231115,171200,661058975,3370,3370,3370,3370,1540
|
|
20231115,171100,661058975,3370,3370,3370,3370,0
|
|
20231115,171000,661058975,3370,3370,3370,3370,0
|
|
20231115,170900,661058975,3370,3370,3370,3370,0
|
|
20231115,170800,661058975,3370,3370,3370,3370,0
|
|
20231115,170700,661058975,3370,3370,3370,3370,0
|
|
20231115,170600,661058975,3370,3370,3370,3370,0
|
|
20231115,170500,661058975,3370,3370,3370,3370,0
|
|
20231115,170400,661058975,3370,3370,3370,3370,0
|
|
20231115,170300,661058975,3370,3370,3370,3370,0
|
|
20231115,170200,661058975,3370,3370,3370,3370,0
|
|
20231115,170100,661058975,3370,3370,3370,3370,0
|
|
20231115,170000,661058975,3370,3370,3370,3370,0
|
|
20231115,165900,661058975,3370,3370,3370,3370,0
|
|
20231115,165800,661058975,3370,3370,3370,3370,0
|
|
20231115,165700,661058975,3370,3370,3370,3370,0
|
|
20231115,165600,661058975,3370,3370,3370,3370,0
|
|
20231115,165500,661058975,3370,3370,3370,3370,0
|
|
20231115,165400,661058975,3370,3370,3370,3370,0
|
|
20231115,165300,661058975,3370,3370,3370,3370,0
|
|
20231115,165200,661058975,3370,3370,3370,3370,0
|
|
20231115,165100,661058975,3370,3370,3370,3370,0
|
|
20231115,165000,661058975,3370,3370,3370,3370,0
|
|
20231115,164900,661058975,3370,3370,3370,3370,0
|
|
20231115,164800,661058975,3370,3370,3370,3370,0
|
|
20231115,164700,661058975,3370,3370,3370,3370,0
|
|
20231115,164600,661058975,3370,3370,3370,3370,0
|
|
20231115,164500,661058975,3370,3370,3370,3370,0
|
|
20231115,164400,661058975,3370,3370,3370,3370,0
|
|
20231115,164300,661058975,3370,3370,3370,3370,0
|
|
20231115,164200,661058975,3370,3370,3370,3370,1540
|
|
20231115,164100,661058975,3370,3370,3370,3370,0
|
|
20231115,164000,661058975,3370,3370,3370,3370,0
|
|
20231115,163900,661058975,3370,3370,3370,3370,0
|
|
20231115,163800,661058975,3370,3370,3370,3370,0
|
|
20231115,163700,661058975,3370,3370,3370,3370,0
|
|
20231115,163600,661058975,3370,3370,3370,3370,0
|
|
20231115,163500,661058975,3370,3370,3370,3370,0
|
|
20231115,163400,661058975,3370,3370,3370,3370,0
|
|
20231115,163300,661058975,3370,3370,3370,3370,0
|
|
20231115,163200,661058975,3370,3370,3370,3370,0
|
|
20231115,163100,661058975,3370,3370,3370,3370,0
|
|
20231115,163000,661058975,3370,3370,3370,3370,0
|
|
20231115,162900,661058975,3370,3370,3370,3370,0
|
|
20231115,162800,661058975,3370,3370,3370,3370,0
|
|
20231115,162700,661058975,3370,3370,3370,3370,0
|
|
20231115,162600,661058975,3370,3370,3370,3370,0
|
|
20231115,162500,661058975,3370,3370,3370,3370,0
|
|
20231115,162400,661058975,3370,3370,3370,3370,0
|
|
20231115,162300,661058975,3370,3370,3370,3370,0
|
|
20231115,162200,661058975,3370,3370,3370,3370,0
|
|
20231115,162100,661058975,3370,3370,3370,3370,0
|
|
20231115,162000,661058975,3370,3370,3370,3370,0
|
|
20231115,161900,661058975,3370,3370,3370,3370,0
|
|
20231115,161800,661058975,3370,3370,3370,3370,0
|
|
20231115,161700,661058975,3370,3370,3370,3370,0
|
|
20231115,161600,661058975,3370,3370,3370,3370,0
|
|
20231115,161500,661058975,3370,3370,3370,3370,0
|
|
20231115,161400,661058975,3370,3370,3370,3370,0
|
|
20231115,161300,661058975,3370,3370,3370,3370,0
|
|
20231115,161200,661058975,3370,3370,3370,3370,1540
|
|
20231115,161100,661058975,3370,3370,3370,3370,0
|
|
20231115,161000,661058975,3370,3370,3370,3370,0
|
|
20231115,160900,661058975,3370,3370,3370,3370,0
|
|
20231115,160800,661058975,3370,3370,3370,3370,0
|
|
20231115,160700,661058975,3370,3370,3370,3370,0
|
|
20231115,160600,661058975,3370,3370,3370,3370,0
|
|
20231115,160500,661058975,3370,3370,3370,3370,0
|
|
20231115,160400,661058975,3370,3370,3370,3370,0
|
|
20231115,160300,661058975,3370,3370,3370,3370,0
|
|
20231115,160200,661058975,3370,3370,3370,3370,0
|
|
20231115,160100,661058975,3370,3370,3370,3370,0
|
|
20231115,160000,661058975,3370,3370,3370,3370,0
|
|
20231115,155900,661058975,3370,3370,3370,3370,0
|
|
20231115,155800,661058975,3370,3370,3370,3370,0
|
|
20231115,155700,661058975,3370,3370,3370,3370,0
|
|
20231115,155600,661058975,3370,3370,3370,3370,0
|
|
20231115,155500,661058975,3370,3370,3370,3370,0
|
|
20231115,155400,661058975,3370,3370,3370,3370,0
|
|
20231115,155300,661058975,3370,3370,3370,3370,0
|
|
20231115,155200,661058975,3370,3370,3370,3370,0
|
|
20231115,155100,661058975,3370,3370,3370,3370,0
|
|
20231115,155000,661058975,3370,3370,3370,3370,0
|
|
20231115,154900,661058975,3370,3370,3370,3370,0
|
|
20231115,154800,661058975,3370,3370,3370,3370,0
|
|
20231115,154700,661058975,3370,3370,3370,3370,0
|
|
20231115,154600,661058975,3370,3370,3370,3370,0
|
|
20231115,154500,661058975,3370,3370,3370,3370,0
|
|
20231115,154400,661058975,3370,3370,3370,3370,0
|
|
20231115,154300,661058975,3370,3370,3370,3370,0
|
|
20231115,154200,661058975,3370,3370,3370,3370,1540
|
|
20231115,154100,661058975,3370,3370,3370,3370,0
|
|
20231115,154000,661058975,3370,3370,3370,3370,0
|
|
20231115,153900,661058975,3370,3370,3370,3370,0
|
|
20231115,153800,661058975,3370,3370,3370,3370,0
|
|
20231115,153700,661058975,3370,3370,3370,3370,0
|
|
20231115,153600,661058975,3370,3370,3370,3370,0
|
|
20231115,153500,661058975,3370,3370,3370,3370,0
|
|
20231115,153400,661058975,3370,3370,3370,3370,0
|
|
20231115,153300,661058975,3370,3370,3370,3370,0
|
|
20231115,153200,661058975,3370,3370,3370,3370,0
|
|
20231115,153100,661058975,3370,3370,3370,3370,0
|
|
20231115,153000,661058975,3370,3370,3370,3370,1540
|
|
20231115,152900,655869175,3355,3355,3355,3355,0
|
|
20231115,152800,655869175,3355,3355,3355,3355,0
|
|
20231115,152700,655869175,3355,3355,3355,3355,0
|
|
20231115,152600,655869175,3355,3355,3355,3355,0
|
|
20231115,152500,655869175,3355,3355,3355,3355,0
|
|
20231115,152400,655869175,3355,3355,3355,3355,0
|
|
20231115,152300,655869175,3355,3355,3355,3355,0
|
|
20231115,152200,655869175,3355,3355,3355,3355,0
|
|
20231115,152100,655869175,3355,3355,3355,3355,0
|
|
20231115,152000,655869175,3355,3355,3355,3355,0
|
|
20231115,151900,655869175,3355,3365,3365,3355,390
|
|
20231115,151800,654557255,3365,3360,3365,3360,117
|
|
20231115,151700,654164130,3355,3355,3355,3350,215
|
|
20231115,151600,653443370,3350,3355,3360,3350,331
|
|
20231115,151500,652333100,3355,3355,3355,3355,21
|
|
20231115,151400,652262645,3355,3355,3355,3355,83
|
|
20231115,151300,651984180,3360,3355,3360,3355,29
|
|
20231115,151200,651886880,3355,3360,3360,3355,396
|
|
20231115,151100,650558050,3360,3365,3375,3355,1354
|
|
20231115,151000,646011385,3365,3355,3365,3355,207
|
|
20231115,150900,645315830,3355,3360,3360,3355,2275
|
|
20231115,150800,637681935,3360,3360,3360,3360,2135
|
|
20231115,150700,630508335,3360,3370,3370,3360,134
|
|
20231115,150600,630057840,3365,3375,3375,3365,254
|
|
20231115,150500,629202070,3365,3365,3365,3365,2221
|
|
20231115,150400,621728405,3365,3365,3375,3365,915
|
|
20231115,150300,618649410,3370,3365,3370,3365,30
|
|
20231115,150200,618548450,3380,3370,3380,3365,244
|
|
20231115,150100,617725600,3365,3370,3370,3365,266
|
|
20231115,150000,616830495,3375,3375,3375,3375,0
|
|
20231115,145900,616830495,3375,3375,3375,3375,46
|
|
20231115,145800,616675245,3380,3370,3380,3365,509
|
|
20231115,145700,614960380,3370,3375,3375,3370,58
|
|
20231115,145600,614764635,3380,3380,3380,3380,1
|
|
20231115,145500,614761255,3380,3380,3380,3380,88
|
|
20231115,145400,614463815,3380,3370,3380,3370,210
|
|
20231115,145300,613754895,3365,3375,3375,3365,892
|
|
20231115,145200,610746815,3375,3380,3380,3375,1263
|
|
20231115,145100,606484180,3380,3390,3390,3380,279
|
|
20231115,145000,605540910,3390,3380,3390,3380,606
|
|
20231115,144900,603491570,3380,3380,3380,3380,0
|
|
20231115,144800,603491570,3380,3390,3390,3380,1000
|
|
20231115,144700,600107235,3395,3395,3395,3395,20
|
|
20231115,144600,600039335,3395,3395,3395,3395,106
|
|
20231115,144500,599679465,3395,3395,3395,3395,0
|
|
20231115,144400,599679465,3395,3395,3395,3395,1
|
|
20231115,144300,599676070,3390,3390,3390,3390,5
|
|
20231115,144200,599659120,3395,3390,3395,3390,284
|
|
20231115,144100,598695825,3390,3390,3390,3390,212
|
|
20231115,144000,597977145,3395,3390,3395,3390,77
|
|
20231115,143900,597716110,3390,3395,3395,3390,1244
|
|
20231115,143800,593497775,3395,3395,3395,3390,45
|
|
20231115,143700,593345150,3390,3395,3395,3390,114
|
|
20231115,143600,592958620,3395,3395,3395,3395,68
|
|
20231115,143500,592727760,3395,3395,3395,3395,148
|
|
20231115,143400,592225300,3395,3400,3400,3395,182
|
|
20231115,143300,591607330,3395,3400,3400,3395,514
|
|
20231115,143200,589862230,3400,3400,3400,3400,244
|
|
20231115,143100,589032630,3400,3400,3400,3400,151
|
|
20231115,143000,588519230,3400,3400,3400,3400,42
|
|
20231115,142900,588376430,3400,3395,3400,3395,263
|
|
20231115,142800,587483280,3395,3400,3400,3395,273
|
|
20231115,142700,586555925,3400,3400,3400,3395,145
|
|
20231115,142600,586062975,3400,3395,3400,3395,135
|
|
20231115,142500,585604360,3395,3395,3400,3395,230
|
|
20231115,142400,584823360,3400,3400,3400,3400,58
|
|
20231115,142300,584626160,3395,3395,3400,3395,320
|
|
20231115,142200,583539080,3395,3395,3395,3390,212
|
|
20231115,142100,582819345,3395,3395,3395,3390,80
|
|
20231115,142000,582547750,3395,3395,3395,3395,85
|
|
20231115,141900,582259175,3395,3395,3395,3395,191
|
|
20231115,141800,581610730,3395,3395,3395,3390,138
|
|
20231115,141700,581142660,3395,3390,3395,3390,450
|
|
20231115,141600,579616065,3390,3390,3390,3390,769
|
|
20231115,141500,577009155,3395,3395,3395,3395,106
|
|
20231115,141400,576649285,3395,3395,3395,3395,21
|
|
20231115,141300,576577990,3395,3385,3395,3385,532
|
|
20231115,141200,574777160,3390,3390,3390,3390,1
|
|
20231115,141100,574773770,3385,3390,3395,3385,522
|
|
20231115,141000,573004540,3390,3385,3390,3385,635
|
|
20231115,140900,570851900,3390,3390,3390,3390,401
|
|
20231115,140800,569492510,3385,3385,3385,3385,100
|
|
20231115,140700,569154010,3390,3390,3390,3390,133
|
|
20231115,140600,568703140,3390,3390,3390,3390,0
|
|
20231115,140500,568703140,3390,3390,3390,3390,0
|
|
20231115,140400,568703140,3390,3390,3390,3385,294
|
|
20231115,140300,567706505,3390,3385,3390,3385,158
|
|
20231115,140200,567171060,3385,3385,3385,3385,2065
|
|
20231115,140100,560181035,3390,3390,3390,3390,188
|
|
20231115,140000,559543715,3390,3390,3390,3390,130
|
|
20231115,135900,559103015,3390,3390,3390,3390,0
|
|
20231115,135800,559103015,3390,3385,3390,3385,4
|
|
20231115,135700,559089470,3385,3385,3385,3385,28
|
|
20231115,135600,558994690,3390,3385,3390,3385,274
|
|
20231115,135500,558067110,3385,3385,3385,3385,0
|
|
20231115,135400,558067110,3385,3385,3385,3385,0
|
|
20231115,135300,558067110,3385,3385,3385,3385,0
|
|
20231115,135200,558067110,3385,3385,3385,3385,318
|
|
20231115,135100,556990680,3385,3380,3385,3380,900
|
|
20231115,135000,553945440,3380,3380,3380,3380,254
|
|
20231115,134900,553086920,3385,3385,3385,3380,68
|
|
20231115,134800,552856975,3380,3380,3380,3380,149
|
|
20231115,134700,552353355,3380,3380,3380,3380,140
|
|
20231115,134600,551880155,3380,3380,3380,3380,380
|
|
20231115,134500,550595755,3385,3385,3385,3385,23
|
|
20231115,134400,550517900,3385,3385,3385,3385,111
|
|
20231115,134300,550142165,3380,3380,3380,3380,10
|
|
20231115,134200,550108365,3385,3385,3385,3385,0
|
|
20231115,134100,550108365,3385,3380,3385,3380,99
|
|
20231115,134000,549773500,3385,3385,3385,3385,112
|
|
20231115,133900,549394380,3390,3390,3390,3390,0
|
|
20231115,133800,549394380,3390,3385,3390,3385,594
|
|
20231115,133700,547383685,3385,3385,3385,3385,0
|
|
20231115,133600,547383685,3385,3380,3385,3375,294
|
|
20231115,133500,546389000,3380,3380,3380,3380,243
|
|
20231115,133400,545567660,3380,3375,3380,3375,90
|
|
20231115,133300,545263820,3375,3375,3380,3375,234
|
|
20231115,133200,544474065,3380,3380,3380,3380,107
|
|
20231115,133100,544112405,3380,3380,3380,3375,71
|
|
20231115,133000,543872575,3380,3380,3380,3380,330
|
|
20231115,132900,542757175,3380,3380,3380,3370,3
|
|
20231115,132800,542747045,3370,3375,3380,3370,109
|
|
20231115,132700,542378645,3370,3375,3375,3370,27
|
|
20231115,132600,542287560,3375,3375,3375,3375,1
|
|
20231115,132500,542284185,3375,3375,3375,3375,70
|
|
20231115,132400,542047935,3380,3375,3380,3375,294
|
|
20231115,132300,541054715,3380,3380,3380,3380,901
|
|
20231115,132200,538009335,3375,3375,3375,3375,118
|
|
20231115,132100,537611085,3375,3370,3375,3370,296
|
|
20231115,132000,536613000,3370,3370,3370,3370,0
|
|
20231115,131900,536613000,3370,3365,3370,3365,520
|
|
20231115,131800,534863100,3370,3370,3370,3370,0
|
|
20231115,131700,534863100,3370,3365,3370,3365,214
|
|
20231115,131600,534142980,3360,3365,3365,3360,139
|
|
20231115,131500,533675320,3355,3360,3360,3355,4
|
|
20231115,131400,533661895,3365,3360,3365,3355,3001
|
|
20231115,131300,523589060,3360,3370,3370,3360,724
|
|
20231115,131200,521155360,3365,3370,3370,3365,451
|
|
20231115,131100,519637240,3365,3365,3365,3365,293
|
|
20231115,131000,518651295,3370,3365,3370,3365,51
|
|
20231115,130900,518479675,3370,3370,3370,3370,107
|
|
20231115,130800,518119085,3370,3370,3370,3370,24
|
|
20231115,130700,518038205,3365,3365,3365,3365,0
|
|
20231115,130600,518038205,3365,3365,3365,3365,0
|
|
20231115,130500,518038205,3365,3370,3370,3365,627
|
|
20231115,130400,515925220,3370,3365,3370,3365,23
|
|
20231115,130300,515847795,3370,3375,3375,3355,2181
|
|
20231115,130200,508508880,3375,3380,3380,3375,311
|
|
20231115,130100,507459240,3385,3385,3385,3385,134
|
|
20231115,130000,507005650,3385,3370,3385,3360,5333
|
|
20231115,125900,489056420,3375,3400,3405,3375,16298
|
|
20231115,125800,433665070,3400,3365,3400,3365,11426
|
|
20231115,125700,395049540,3365,3355,3365,3355,107
|
|
20231115,125600,394689495,3365,3365,3365,3365,1
|
|
20231115,125500,394686130,3360,3360,3360,3360,211
|
|
20231115,125400,393977170,3355,3360,3360,3355,275
|
|
20231115,125300,393054435,3360,3360,3365,3360,727
|
|
20231115,125200,390611185,3365,3365,3365,3365,16
|
|
20231115,125100,390557345,3365,3365,3365,3365,0
|
|
20231115,125000,390557345,3365,3365,3365,3365,0
|
|
20231115,124900,390557345,3365,3360,3365,3360,1569
|
|
20231115,124800,385284970,3360,3360,3360,3360,0
|
|
20231115,124700,385284970,3360,3360,3360,3360,25
|
|
20231115,124600,385200970,3360,3360,3360,3360,0
|
|
20231115,124500,385200970,3360,3360,3360,3360,106
|
|
20231115,124400,384844810,3360,3360,3360,3360,0
|
|
20231115,124300,384844810,3360,3360,3360,3360,17
|
|
20231115,124200,384787690,3355,3355,3355,3355,11
|
|
20231115,124100,384750785,3355,3355,3355,3355,39
|
|
20231115,124000,384619940,3355,3355,3355,3355,30
|
|
20231115,123900,384519290,3360,3360,3360,3360,23
|
|
20231115,123800,384442010,3360,3360,3360,3360,106
|
|
20231115,123700,384085850,3360,3360,3360,3360,0
|
|
20231115,123600,384085850,3360,3360,3360,3360,21
|
|
20231115,123500,384015290,3355,3360,3360,3355,101
|
|
20231115,123400,383676430,3355,3355,3360,3355,2432
|
|
20231115,123300,375512570,3355,3355,3355,3355,0
|
|
20231115,123200,375512570,3355,3355,3355,3355,521
|
|
20231115,123100,373764615,3360,3360,3360,3360,0
|
|
20231115,123000,373764615,3360,3360,3360,3360,107
|
|
20231115,122900,373405095,3360,3360,3360,3360,0
|
|
20231115,122800,373405095,3360,3360,3360,3360,19
|
|
20231115,122700,373341255,3360,3360,3360,3360,1
|
|
20231115,122600,373337895,3360,3360,3360,3360,106
|
|
20231115,122500,372981735,3355,3350,3355,3350,6861
|
|
20231115,122400,349992520,3355,3355,3355,3355,0
|
|
20231115,122300,349992520,3355,3355,3355,3355,0
|
|
20231115,122200,349992520,3355,3355,3355,3355,106
|
|
20231115,122100,349636890,3355,3355,3355,3355,20
|
|
20231115,122000,349569790,3355,3355,3355,3355,1
|
|
20231115,121900,349566435,3355,3355,3355,3355,3
|
|
20231115,121800,349556370,3360,3360,3360,3360,107
|
|
20231115,121700,349196850,3360,3360,3360,3360,26
|
|
20231115,121600,349109490,3355,3355,3355,3355,0
|
|
20231115,121500,349109490,3355,3355,3355,3355,5
|
|
20231115,121400,349092715,3360,3355,3360,3355,497
|
|
20231115,121300,347424670,3360,3360,3360,3360,0
|
|
20231115,121200,347424670,3360,3360,3360,3360,0
|
|
20231115,121100,347424670,3360,3360,3360,3360,0
|
|
20231115,121000,347424670,3360,3360,3360,3360,289
|
|
20231115,120900,346453630,3360,3360,3360,3360,0
|
|
20231115,120800,346453630,3360,3360,3360,3360,0
|
|
20231115,120700,346453630,3360,3365,3365,3360,107
|
|
20231115,120600,346093580,3365,3360,3365,3360,145
|
|
20231115,120500,345606280,3365,3365,3365,3365,231
|
|
20231115,120400,344828965,3370,3370,3370,3370,0
|
|
20231115,120300,344828965,3370,3370,3370,3370,128
|
|
20231115,120200,344397605,3370,3370,3370,3370,0
|
|
20231115,120100,344397605,3370,3370,3370,3370,0
|
|
20231115,120000,344397605,3370,3370,3370,3370,0
|
|
20231115,115900,344397605,3370,3365,3370,3365,833
|
|
20231115,115800,341594460,3365,3365,3365,3365,0
|
|
20231115,115700,341594460,3365,3365,3365,3365,187
|
|
20231115,115600,340965205,3370,3370,3370,3370,0
|
|
20231115,115500,340965205,3370,3370,3370,3370,252
|
|
20231115,115400,340115965,3370,3370,3370,3370,0
|
|
20231115,115300,340115965,3370,3370,3370,3370,0
|
|
20231115,115200,340115965,3370,3370,3370,3370,0
|
|
20231115,115100,340115965,3370,3370,3370,3370,106
|
|
20231115,115000,339758745,3370,3370,3370,3370,0
|
|
20231115,114900,339758745,3370,3370,3370,3370,6
|
|
20231115,114800,339738525,3370,3370,3370,3370,1739
|
|
20231115,114700,333878095,3370,3370,3375,3370,698
|
|
20231115,114600,331525295,3370,3370,3370,3370,1
|
|
20231115,114500,331521925,3375,3375,3375,3375,0
|
|
20231115,114400,331521925,3375,3375,3375,3375,20
|
|
20231115,114300,331454425,3375,3375,3375,3375,203
|
|
20231115,114200,330769300,3370,3375,3375,3370,531
|
|
20231115,114100,328979695,3380,3380,3380,3380,0
|
|
20231115,114000,328979695,3380,3380,3380,3380,0
|
|
20231115,113900,328979695,3380,3380,3380,3380,108
|
|
20231115,113800,328614655,3375,3375,3375,3375,1912
|
|
20231115,113700,322161655,3375,3370,3375,3370,2100
|
|
20231115,113600,315084560,3370,3370,3370,3370,0
|
|
20231115,113500,315084560,3370,3370,3370,3370,107
|
|
20231115,113400,314723970,3370,3370,3370,3370,27
|
|
20231115,113300,314632980,3370,3365,3370,3365,897
|
|
20231115,113200,311610555,3370,3370,3370,3370,0
|
|
20231115,113100,311610555,3370,3365,3370,3365,1121
|
|
20231115,113000,307837860,3370,3365,3370,3365,910
|
|
20231115,112900,304775630,3365,3365,3365,3365,75
|
|
20231115,112800,304523255,3365,3365,3365,3365,107
|
|
20231115,112700,304163200,3365,3365,3365,3365,100
|
|
20231115,112600,303826700,3365,3365,3365,3365,21
|
|
20231115,112500,303756035,3365,3365,3365,3365,0
|
|
20231115,112400,303756035,3365,3370,3370,3365,399
|
|
20231115,112300,302412860,3370,3370,3370,3370,22
|
|
20231115,112200,302338720,3370,3370,3370,3370,0
|
|
20231115,112100,302338720,3370,3370,3370,3370,316
|
|
20231115,112000,301273800,3370,3370,3370,3370,230
|
|
20231115,111900,300498700,3370,3370,3370,3370,25
|
|
20231115,111800,300414450,3365,3365,3365,3365,35
|
|
20231115,111700,300296675,3365,3365,3365,3365,10
|
|
20231115,111600,300263025,3365,3370,3370,3365,108
|
|
20231115,111500,299899075,3370,3370,3370,3370,122
|
|
20231115,111400,299487935,3365,3365,3365,3365,0
|
|
20231115,111300,299487935,3365,3365,3365,3365,873
|
|
20231115,111200,296550290,3365,3365,3370,3365,1085
|
|
20231115,111100,292898735,3365,3365,3365,3365,148
|
|
20231115,111000,292400715,3370,3370,3370,3370,0
|
|
20231115,110900,292400715,3370,3370,3370,3370,0
|
|
20231115,110800,292400715,3370,3370,3370,3370,107
|
|
20231115,110700,292040125,3365,3365,3365,3365,336
|
|
20231115,110600,290909485,3365,3365,3365,3365,1
|
|
20231115,110500,290906120,3370,3370,3370,3370,0
|
|
20231115,110400,290906120,3370,3365,3370,3365,152
|
|
20231115,110300,290393915,3365,3365,3365,3365,5
|
|
20231115,110200,290377090,3370,3370,3370,3370,0
|
|
20231115,110100,290377090,3370,3370,3370,3370,19
|
|
20231115,110000,290313060,3370,3360,3370,3360,1853
|
|
20231115,105900,284083655,3360,3360,3360,3360,1
|
|
20231115,105800,284080295,3360,3360,3360,3360,56
|
|
20231115,105700,283892135,3360,3360,3360,3360,21
|
|
20231115,105600,283821575,3360,3355,3360,3355,114
|
|
20231115,105500,283438570,3360,3360,3360,3360,6
|
|
20231115,105400,283418410,3340,3340,3340,3340,0
|
|
20231115,105300,283418410,3340,3360,3360,3340,3002
|
|
20231115,105200,273373805,3365,3360,3365,3355,933
|
|
20231115,105100,270239450,3360,3360,3360,3360,3
|
|
20231115,105000,270229370,3365,3365,3365,3365,25
|
|
20231115,104900,270145245,3360,3365,3365,3360,234
|
|
20231115,104800,269358470,3360,3360,3360,3360,0
|
|
20231115,104700,269358470,3360,3360,3360,3360,47
|
|
20231115,104600,269200550,3360,3365,3365,3360,117
|
|
20231115,104500,268807345,3365,3365,3365,3365,106
|
|
20231115,104400,268450655,3360,3360,3360,3360,1500
|
|
20231115,104300,263410655,3365,3365,3365,3365,0
|
|
20231115,104200,263410655,3365,3365,3365,3365,22
|
|
20231115,104100,263336625,3360,3365,3365,3360,306
|
|
20231115,104000,262307935,3365,3360,3365,3360,329
|
|
20231115,103900,261201395,3365,3365,3365,3365,2
|
|
20231115,103800,261194665,3360,3360,3360,3360,0
|
|
20231115,103700,261194665,3360,3360,3360,3350,2211
|
|
20231115,103600,253782690,3360,3360,3360,3360,34
|
|
20231115,103500,253668450,3360,3355,3360,3355,521
|
|
20231115,103400,251920365,3360,3355,3360,3355,84
|
|
20231115,103300,251638420,3360,3365,3365,3355,711
|
|
20231115,103200,249249450,3365,3370,3370,3365,358
|
|
20231115,103100,248044700,3370,3365,3370,3365,22
|
|
20231115,103000,247970565,3365,3365,3365,3365,5
|
|
20231115,102900,247953740,3370,3370,3370,3370,106
|
|
20231115,102800,247596520,3365,3365,3365,3365,1161
|
|
20231115,102700,243689755,3365,3365,3365,3365,0
|
|
20231115,102600,243689755,3365,3365,3365,3365,0
|
|
20231115,102500,243689755,3365,3365,3365,3365,107
|
|
20231115,102400,243329700,3365,3365,3365,3365,18
|
|
20231115,102300,243269130,3365,3365,3365,3365,0
|
|
20231115,102200,243269130,3365,3365,3365,3365,0
|
|
20231115,102100,243269130,3365,3365,3365,3360,149
|
|
20231115,102000,242767755,3360,3360,3360,3360,16
|
|
20231115,101900,242713995,3360,3360,3360,3360,0
|
|
20231115,101800,242713995,3360,3360,3360,3360,0
|
|
20231115,101700,242713995,3360,3360,3360,3360,124
|
|
20231115,101600,242297355,3360,3360,3360,3360,70
|
|
20231115,101500,242062155,3360,3360,3360,3360,304
|
|
20231115,101400,241040715,3365,3365,3365,3365,571
|
|
20231115,101300,239119300,3365,3365,3365,3365,1
|
|
20231115,101200,239115935,3355,3365,3365,3355,211
|
|
20231115,101100,238408020,3355,3355,3355,3355,3
|
|
20231115,101000,238397955,3355,3370,3370,3355,116
|
|
20231115,100900,238007185,3365,3365,3365,3350,3272
|
|
20231115,100800,227029725,3370,3370,3370,3370,0
|
|
20231115,100700,227029725,3370,3370,3370,3370,2523
|
|
20231115,100600,218527215,3370,3370,3370,3370,107
|
|
20231115,100500,218166625,3360,3360,3360,3360,292
|
|
20231115,100400,217185505,3365,3365,3365,3365,0
|
|
20231115,100300,217185505,3365,3365,3365,3365,638
|
|
20231115,100200,215038635,3365,3365,3370,3365,145
|
|
20231115,100100,214550085,3365,3365,3365,3365,6
|
|
20231115,100000,214529895,3365,3365,3365,3365,59
|
|
20231115,095900,214331360,3365,3365,3365,3365,0
|
|
20231115,095800,214331360,3365,3360,3365,3350,329
|
|
20231115,095700,213225815,3360,3360,3360,3360,0
|
|
20231115,095600,213225815,3360,3365,3365,3360,1904
|
|
20231115,095500,206828035,3370,3370,3370,3370,17
|
|
20231115,095400,206770745,3370,3370,3370,3370,106
|
|
20231115,095300,206413525,3370,3370,3370,3370,1
|
|
20231115,095200,206410155,3370,3370,3370,3370,0
|
|
20231115,095100,206410155,3370,3370,3370,3370,0
|
|
20231115,095000,206410155,3370,3360,3370,3360,119
|
|
20231115,094900,206009255,3360,3370,3370,3355,457
|
|
20231115,094800,204469850,3375,3365,3375,3365,175
|
|
20231115,094700,203880520,3350,3360,3370,3350,3772
|
|
20231115,094600,191198195,3355,3350,3355,3350,265
|
|
20231115,094500,190309230,3350,3350,3350,3345,146
|
|
20231115,094400,189820190,3355,3350,3355,3350,971
|
|
20231115,094300,186566920,3350,3350,3350,3345,318
|
|
20231115,094200,185502255,3350,3350,3350,3350,114
|
|
20231115,094100,185120355,3345,3345,3345,3345,0
|
|
20231115,094000,185120355,3345,3340,3345,3340,551
|
|
20231115,093900,183277300,3340,3350,3350,3340,1667
|
|
20231115,093800,177706580,3350,3350,3350,3345,186
|
|
20231115,093700,177083620,3355,3350,3355,3350,22
|
|
20231115,093600,177009915,3345,3345,3345,3345,0
|
|
20231115,093500,177009915,3345,3345,3355,3345,1210
|
|
20231115,093400,172956375,3345,3345,3345,3345,108
|
|
20231115,093300,172595115,3350,3350,3350,3350,21
|
|
20231115,093200,172524765,3355,3360,3360,3355,86
|
|
20231115,093100,172236230,3355,3350,3355,3350,481
|
|
20231115,093000,170624445,3345,3350,3350,3345,343
|
|
20231115,092900,169475925,3340,3355,3355,3335,372
|
|
20231115,092800,168230345,3355,3360,3360,3355,262
|
|
20231115,092700,167351125,3360,3355,3375,3355,1448
|
|
20231115,092600,162482075,3360,3375,3375,3355,3068
|
|
20231115,092500,152151205,3380,3385,3385,3375,1679
|
|
20231115,092400,146477215,3385,3385,3385,3385,1410
|
|
20231115,092300,141704365,3390,3390,3390,3390,550
|
|
20231115,092200,139839865,3390,3390,3390,3390,24
|
|
20231115,092100,139758505,3390,3390,3390,3390,413
|
|
20231115,092000,138358435,3390,3390,3390,3390,1412
|
|
20231115,091900,133571755,3390,3385,3390,3385,956
|
|
20231115,091800,130331165,3390,3390,3390,3390,46
|
|
20231115,091700,130175225,3385,3380,3395,3380,222
|
|
20231115,091600,129423795,3385,3395,3400,3385,2007
|
|
20231115,091500,122628120,3400,3395,3400,3395,157
|
|
20231115,091400,122094570,3400,3400,3400,3400,3682
|
|
20231115,091300,109575770,3395,3390,3395,3390,3440
|
|
20231115,091200,97900945,3390,3395,3395,3390,113
|
|
20231115,091100,97517460,3395,3390,3395,3390,137
|
|
20231115,091000,97052395,3390,3390,3390,3390,478
|
|
20231115,090900,95431975,3390,3395,3395,3390,1286
|
|
20231115,090800,91072420,3395,3400,3405,3395,7006
|
|
20231115,090700,67244680,3395,3380,3395,3380,1523
|
|
20231115,090600,62080760,3380,3380,3385,3375,723
|
|
20231115,090500,59636540,3380,3380,3380,3380,880
|
|
20231115,090400,56662140,3380,3375,3380,3375,1344
|
|
20231115,090300,52125110,3370,3365,3370,3365,1127
|
|
20231115,090200,48331950,3365,3365,3375,3360,4011
|
|
20231115,090100,34832860,3370,3375,3375,3370,1410
|
|
20231115,090000,30080235,3390,3365,3405,3365,8915
|