677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,201400,543366165,3225,3225,3225,3225,1426
|
|
20231113,201300,543366165,3225,3225,3225,3225,0
|
|
20231113,201200,543366165,3225,3225,3225,3225,0
|
|
20231113,201100,543366165,3225,3225,3225,3225,0
|
|
20231113,201000,543366165,3225,3225,3225,3225,0
|
|
20231113,200900,543366165,3225,3225,3225,3225,0
|
|
20231113,200800,543366165,3225,3225,3225,3225,0
|
|
20231113,200700,543366165,3225,3225,3225,3225,0
|
|
20231113,200600,543366165,3225,3225,3225,3225,0
|
|
20231113,200500,543366165,3225,3225,3225,3225,0
|
|
20231113,200400,543366165,3225,3225,3225,3225,0
|
|
20231113,200300,543366165,3225,3225,3225,3225,0
|
|
20231113,200200,543366165,3225,3225,3225,3225,0
|
|
20231113,200100,543366165,3225,3225,3225,3225,0
|
|
20231113,200000,543366165,3225,3225,3225,3225,0
|
|
20231113,195900,543366165,3225,3225,3225,3225,0
|
|
20231113,195800,543366165,3225,3225,3225,3225,0
|
|
20231113,195700,543366165,3225,3225,3225,3225,0
|
|
20231113,195600,543366165,3225,3225,3225,3225,0
|
|
20231113,195500,543366165,3225,3225,3225,3225,0
|
|
20231113,195400,543366165,3225,3225,3225,3225,0
|
|
20231113,195300,543366165,3225,3225,3225,3225,0
|
|
20231113,195200,543366165,3225,3225,3225,3225,0
|
|
20231113,195100,543366165,3225,3225,3225,3225,0
|
|
20231113,195000,543366165,3225,3225,3225,3225,0
|
|
20231113,194900,543366165,3225,3225,3225,3225,0
|
|
20231113,194800,543366165,3225,3225,3225,3225,0
|
|
20231113,194700,543366165,3225,3225,3225,3225,0
|
|
20231113,194600,543366165,3225,3225,3225,3225,0
|
|
20231113,194500,543366165,3225,3225,3225,3225,0
|
|
20231113,194400,543366165,3225,3225,3225,3225,1426
|
|
20231113,194300,543366165,3225,3225,3225,3225,0
|
|
20231113,194200,543366165,3225,3225,3225,3225,0
|
|
20231113,194100,543366165,3225,3225,3225,3225,0
|
|
20231113,194000,543366165,3225,3225,3225,3225,0
|
|
20231113,193900,543366165,3225,3225,3225,3225,0
|
|
20231113,193800,543366165,3225,3225,3225,3225,0
|
|
20231113,193700,543366165,3225,3225,3225,3225,0
|
|
20231113,193600,543366165,3225,3225,3225,3225,0
|
|
20231113,193500,543366165,3225,3225,3225,3225,0
|
|
20231113,193400,543366165,3225,3225,3225,3225,0
|
|
20231113,193300,543366165,3225,3225,3225,3225,0
|
|
20231113,193200,543366165,3225,3225,3225,3225,0
|
|
20231113,193100,543366165,3225,3225,3225,3225,0
|
|
20231113,193000,543366165,3225,3225,3225,3225,0
|
|
20231113,192900,543366165,3225,3225,3225,3225,0
|
|
20231113,192800,543366165,3225,3225,3225,3225,0
|
|
20231113,192700,543366165,3225,3225,3225,3225,0
|
|
20231113,192600,543366165,3225,3225,3225,3225,0
|
|
20231113,192500,543366165,3225,3225,3225,3225,0
|
|
20231113,192400,543366165,3225,3225,3225,3225,0
|
|
20231113,192300,543366165,3225,3225,3225,3225,0
|
|
20231113,192200,543366165,3225,3225,3225,3225,0
|
|
20231113,192100,543366165,3225,3225,3225,3225,0
|
|
20231113,192000,543366165,3225,3225,3225,3225,0
|
|
20231113,191900,543366165,3225,3225,3225,3225,0
|
|
20231113,191800,543366165,3225,3225,3225,3225,0
|
|
20231113,191700,543366165,3225,3225,3225,3225,0
|
|
20231113,191600,543366165,3225,3225,3225,3225,0
|
|
20231113,191500,543366165,3225,3225,3225,3225,0
|
|
20231113,191400,543366165,3225,3225,3225,3225,1426
|
|
20231113,191300,543366165,3225,3225,3225,3225,0
|
|
20231113,191200,543366165,3225,3225,3225,3225,0
|
|
20231113,191100,543366165,3225,3225,3225,3225,0
|
|
20231113,191000,543366165,3225,3225,3225,3225,0
|
|
20231113,190900,543366165,3225,3225,3225,3225,0
|
|
20231113,190800,543366165,3225,3225,3225,3225,0
|
|
20231113,190700,543366165,3225,3225,3225,3225,0
|
|
20231113,190600,543366165,3225,3225,3225,3225,0
|
|
20231113,190500,543366165,3225,3225,3225,3225,0
|
|
20231113,190400,543366165,3225,3225,3225,3225,0
|
|
20231113,190300,543366165,3225,3225,3225,3225,0
|
|
20231113,190200,543366165,3225,3225,3225,3225,0
|
|
20231113,190100,543366165,3225,3225,3225,3225,0
|
|
20231113,190000,543366165,3225,3225,3225,3225,0
|
|
20231113,185900,543366165,3225,3225,3225,3225,0
|
|
20231113,185800,543366165,3225,3225,3225,3225,0
|
|
20231113,185700,543366165,3225,3225,3225,3225,0
|
|
20231113,185600,543366165,3225,3225,3225,3225,0
|
|
20231113,185500,543366165,3225,3225,3225,3225,0
|
|
20231113,185400,543366165,3225,3225,3225,3225,0
|
|
20231113,185300,543366165,3225,3225,3225,3225,0
|
|
20231113,185200,543366165,3225,3225,3225,3225,0
|
|
20231113,185100,543366165,3225,3225,3225,3225,0
|
|
20231113,185000,543366165,3225,3225,3225,3225,0
|
|
20231113,184900,543366165,3225,3225,3225,3225,0
|
|
20231113,184800,543366165,3225,3225,3225,3225,0
|
|
20231113,184700,543366165,3225,3225,3225,3225,0
|
|
20231113,184600,543366165,3225,3225,3225,3225,0
|
|
20231113,184500,543366165,3225,3225,3225,3225,0
|
|
20231113,184400,543366165,3225,3225,3225,3225,1426
|
|
20231113,184300,543366165,3225,3225,3225,3225,0
|
|
20231113,184200,543366165,3225,3225,3225,3225,0
|
|
20231113,184100,543366165,3225,3225,3225,3225,0
|
|
20231113,184000,543366165,3225,3225,3225,3225,0
|
|
20231113,183900,543366165,3225,3225,3225,3225,0
|
|
20231113,183800,543366165,3225,3225,3225,3225,0
|
|
20231113,183700,543366165,3225,3225,3225,3225,0
|
|
20231113,183600,543366165,3225,3225,3225,3225,0
|
|
20231113,183500,543366165,3225,3225,3225,3225,0
|
|
20231113,183400,543366165,3225,3225,3225,3225,0
|
|
20231113,183300,543366165,3225,3225,3225,3225,0
|
|
20231113,183200,543366165,3225,3225,3225,3225,0
|
|
20231113,183100,543366165,3225,3225,3225,3225,0
|
|
20231113,183000,543366165,3225,3225,3225,3225,0
|
|
20231113,182900,543366165,3225,3225,3225,3225,0
|
|
20231113,182800,543366165,3225,3225,3225,3225,0
|
|
20231113,182700,543366165,3225,3225,3225,3225,0
|
|
20231113,182600,543366165,3225,3225,3225,3225,0
|
|
20231113,182500,543366165,3225,3225,3225,3225,0
|
|
20231113,182400,543366165,3225,3225,3225,3225,0
|
|
20231113,182300,543366165,3225,3225,3225,3225,0
|
|
20231113,182200,543366165,3225,3225,3225,3225,0
|
|
20231113,182100,543366165,3225,3225,3225,3225,0
|
|
20231113,182000,543366165,3225,3225,3225,3225,0
|
|
20231113,181900,543366165,3225,3225,3225,3225,0
|
|
20231113,181800,543366165,3225,3225,3225,3225,0
|
|
20231113,181700,543366165,3225,3225,3225,3225,0
|
|
20231113,181600,543366165,3225,3225,3225,3225,0
|
|
20231113,181500,543366165,3225,3225,3225,3225,0
|
|
20231113,181400,543366165,3225,3225,3225,3225,1426
|
|
20231113,181300,543366165,3225,3225,3225,3225,0
|
|
20231113,181200,543366165,3225,3225,3225,3225,0
|
|
20231113,181100,543366165,3225,3225,3225,3225,0
|
|
20231113,181000,543366165,3225,3225,3225,3225,0
|
|
20231113,180900,543366165,3225,3225,3225,3225,0
|
|
20231113,180800,543366165,3225,3225,3225,3225,0
|
|
20231113,180700,543366165,3225,3225,3225,3225,0
|
|
20231113,180600,543366165,3225,3225,3225,3225,0
|
|
20231113,180500,543366165,3225,3225,3225,3225,0
|
|
20231113,180400,543366165,3225,3225,3225,3225,0
|
|
20231113,180300,543366165,3225,3225,3225,3225,0
|
|
20231113,180200,543366165,3225,3225,3225,3225,0
|
|
20231113,180100,543366165,3225,3225,3225,3225,0
|
|
20231113,180000,543366165,3225,3225,3225,3225,0
|
|
20231113,175900,543366165,3225,3225,3225,3225,0
|
|
20231113,175800,543366165,3225,3225,3225,3225,0
|
|
20231113,175700,543366165,3225,3225,3225,3225,0
|
|
20231113,175600,543366165,3225,3225,3225,3225,0
|
|
20231113,175500,543366165,3225,3225,3225,3225,0
|
|
20231113,175400,543366165,3225,3225,3225,3225,0
|
|
20231113,175300,543366165,3225,3225,3225,3225,0
|
|
20231113,175200,543366165,3225,3225,3225,3225,0
|
|
20231113,175100,543366165,3225,3225,3225,3225,0
|
|
20231113,175000,543366165,3225,3225,3225,3225,0
|
|
20231113,174900,543366165,3225,3225,3225,3225,0
|
|
20231113,174800,543366165,3225,3225,3225,3225,0
|
|
20231113,174700,543366165,3225,3225,3225,3225,0
|
|
20231113,174600,543366165,3225,3225,3225,3225,0
|
|
20231113,174500,543366165,3225,3225,3225,3225,0
|
|
20231113,174400,543366165,3225,3225,3225,3225,1426
|
|
20231113,174300,543366165,3225,3225,3225,3225,0
|
|
20231113,174200,543366165,3225,3225,3225,3225,0
|
|
20231113,174100,543366165,3225,3225,3225,3225,0
|
|
20231113,174000,543366165,3225,3225,3225,3225,0
|
|
20231113,173900,543366165,3225,3225,3225,3225,0
|
|
20231113,173800,543366165,3225,3225,3225,3225,0
|
|
20231113,173700,543366165,3225,3225,3225,3225,0
|
|
20231113,173600,543366165,3225,3225,3225,3225,0
|
|
20231113,173500,543366165,3225,3225,3225,3225,0
|
|
20231113,173400,543366165,3225,3225,3225,3225,0
|
|
20231113,173300,543366165,3225,3225,3225,3225,0
|
|
20231113,173200,543366165,3225,3225,3225,3225,0
|
|
20231113,173100,543366165,3225,3225,3225,3225,0
|
|
20231113,173000,543366165,3225,3225,3225,3225,0
|
|
20231113,172900,543366165,3225,3225,3225,3225,0
|
|
20231113,172800,543366165,3225,3225,3225,3225,0
|
|
20231113,172700,543366165,3225,3225,3225,3225,0
|
|
20231113,172600,543366165,3225,3225,3225,3225,0
|
|
20231113,172500,543366165,3225,3225,3225,3225,0
|
|
20231113,172400,543366165,3225,3225,3225,3225,0
|
|
20231113,172300,543366165,3225,3225,3225,3225,0
|
|
20231113,172200,543366165,3225,3225,3225,3225,0
|
|
20231113,172100,543366165,3225,3225,3225,3225,0
|
|
20231113,172000,543366165,3225,3225,3225,3225,0
|
|
20231113,171900,543366165,3225,3225,3225,3225,0
|
|
20231113,171800,543366165,3225,3225,3225,3225,0
|
|
20231113,171700,543366165,3225,3225,3225,3225,0
|
|
20231113,171600,543366165,3225,3225,3225,3225,0
|
|
20231113,171500,543366165,3225,3225,3225,3225,0
|
|
20231113,171400,543366165,3225,3225,3225,3225,1426
|
|
20231113,171300,543366165,3225,3225,3225,3225,0
|
|
20231113,171200,543366165,3225,3225,3225,3225,0
|
|
20231113,171100,543366165,3225,3225,3225,3225,0
|
|
20231113,171000,543366165,3225,3225,3225,3225,0
|
|
20231113,170900,543366165,3225,3225,3225,3225,0
|
|
20231113,170800,543366165,3225,3225,3225,3225,0
|
|
20231113,170700,543366165,3225,3225,3225,3225,0
|
|
20231113,170600,543366165,3225,3225,3225,3225,0
|
|
20231113,170500,543366165,3225,3225,3225,3225,0
|
|
20231113,170400,543366165,3225,3225,3225,3225,0
|
|
20231113,170300,543366165,3225,3225,3225,3225,0
|
|
20231113,170200,543366165,3225,3225,3225,3225,0
|
|
20231113,170100,543366165,3225,3225,3225,3225,0
|
|
20231113,170000,543366165,3225,3225,3225,3225,0
|
|
20231113,165900,543366165,3225,3225,3225,3225,0
|
|
20231113,165800,543366165,3225,3225,3225,3225,0
|
|
20231113,165700,543366165,3225,3225,3225,3225,0
|
|
20231113,165600,543366165,3225,3225,3225,3225,0
|
|
20231113,165500,543366165,3225,3225,3225,3225,0
|
|
20231113,165400,543366165,3225,3225,3225,3225,0
|
|
20231113,165300,543366165,3225,3225,3225,3225,0
|
|
20231113,165200,543366165,3225,3225,3225,3225,0
|
|
20231113,165100,543366165,3225,3225,3225,3225,0
|
|
20231113,165000,543366165,3225,3225,3225,3225,0
|
|
20231113,164900,543366165,3225,3225,3225,3225,0
|
|
20231113,164800,543366165,3225,3225,3225,3225,0
|
|
20231113,164700,543366165,3225,3225,3225,3225,0
|
|
20231113,164600,543366165,3225,3225,3225,3225,0
|
|
20231113,164500,543366165,3225,3225,3225,3225,0
|
|
20231113,164400,543366165,3225,3225,3225,3225,1426
|
|
20231113,164300,543366165,3225,3225,3225,3225,0
|
|
20231113,164200,543366165,3225,3225,3225,3225,0
|
|
20231113,164100,543366165,3225,3225,3225,3225,0
|
|
20231113,164000,543366165,3225,3225,3225,3225,0
|
|
20231113,163900,543366165,3225,3225,3225,3225,0
|
|
20231113,163800,543366165,3225,3225,3225,3225,0
|
|
20231113,163700,543366165,3225,3225,3225,3225,0
|
|
20231113,163600,543366165,3225,3225,3225,3225,0
|
|
20231113,163500,543366165,3225,3225,3225,3225,0
|
|
20231113,163400,543366165,3225,3225,3225,3225,0
|
|
20231113,163300,543366165,3225,3225,3225,3225,0
|
|
20231113,163200,543366165,3225,3225,3225,3225,0
|
|
20231113,163100,543366165,3225,3225,3225,3225,0
|
|
20231113,163000,543366165,3225,3225,3225,3225,0
|
|
20231113,162900,543366165,3225,3225,3225,3225,0
|
|
20231113,162800,543366165,3225,3225,3225,3225,0
|
|
20231113,162700,543366165,3225,3225,3225,3225,0
|
|
20231113,162600,543366165,3225,3225,3225,3225,0
|
|
20231113,162500,543366165,3225,3225,3225,3225,0
|
|
20231113,162400,543366165,3225,3225,3225,3225,0
|
|
20231113,162300,543366165,3225,3225,3225,3225,0
|
|
20231113,162200,543366165,3225,3225,3225,3225,0
|
|
20231113,162100,543366165,3225,3225,3225,3225,0
|
|
20231113,162000,543366165,3225,3225,3225,3225,0
|
|
20231113,161900,543366165,3225,3225,3225,3225,0
|
|
20231113,161800,543366165,3225,3225,3225,3225,0
|
|
20231113,161700,543366165,3225,3225,3225,3225,0
|
|
20231113,161600,543366165,3225,3225,3225,3225,0
|
|
20231113,161500,543366165,3225,3225,3225,3225,0
|
|
20231113,161400,543366165,3225,3225,3225,3225,1426
|
|
20231113,161300,543366165,3225,3225,3225,3225,0
|
|
20231113,161200,543366165,3225,3225,3225,3225,0
|
|
20231113,161100,543366165,3225,3225,3225,3225,0
|
|
20231113,161000,543366165,3225,3225,3225,3225,0
|
|
20231113,160900,543366165,3225,3225,3225,3225,0
|
|
20231113,160800,543366165,3225,3225,3225,3225,0
|
|
20231113,160700,543366165,3225,3225,3225,3225,0
|
|
20231113,160600,543366165,3225,3225,3225,3225,0
|
|
20231113,160500,543366165,3225,3225,3225,3225,0
|
|
20231113,160400,543366165,3225,3225,3225,3225,0
|
|
20231113,160300,543366165,3225,3225,3225,3225,0
|
|
20231113,160200,543366165,3225,3225,3225,3225,0
|
|
20231113,160100,543366165,3225,3225,3225,3225,0
|
|
20231113,160000,543366165,3225,3225,3225,3225,0
|
|
20231113,155900,543366165,3225,3225,3225,3225,0
|
|
20231113,155800,543366165,3225,3225,3225,3225,0
|
|
20231113,155700,543366165,3225,3225,3225,3225,0
|
|
20231113,155600,543366165,3225,3225,3225,3225,0
|
|
20231113,155500,543366165,3225,3225,3225,3225,0
|
|
20231113,155400,543366165,3225,3225,3225,3225,0
|
|
20231113,155300,543366165,3225,3225,3225,3225,0
|
|
20231113,155200,543366165,3225,3225,3225,3225,0
|
|
20231113,155100,543366165,3225,3225,3225,3225,0
|
|
20231113,155000,543366165,3225,3225,3225,3225,0
|
|
20231113,154900,543366165,3225,3225,3225,3225,0
|
|
20231113,154800,543366165,3225,3225,3225,3225,0
|
|
20231113,154700,543366165,3225,3225,3225,3225,0
|
|
20231113,154600,543366165,3225,3225,3225,3225,0
|
|
20231113,154500,543366165,3225,3225,3225,3225,0
|
|
20231113,154400,543366165,3225,3225,3225,3225,1426
|
|
20231113,154300,543366165,3225,3225,3225,3225,0
|
|
20231113,154200,543366165,3225,3225,3225,3225,0
|
|
20231113,154100,543366165,3225,3225,3225,3225,0
|
|
20231113,154000,543366165,3225,3225,3225,3225,0
|
|
20231113,153900,543366165,3225,3225,3225,3225,0
|
|
20231113,153800,543366165,3225,3225,3225,3225,0
|
|
20231113,153700,543366165,3225,3225,3225,3225,0
|
|
20231113,153600,543366165,3225,3225,3225,3225,0
|
|
20231113,153500,543366165,3225,3225,3225,3225,0
|
|
20231113,153400,543366165,3225,3225,3225,3225,0
|
|
20231113,153300,543366165,3225,3225,3225,3225,0
|
|
20231113,153200,543366165,3225,3225,3225,3225,0
|
|
20231113,153100,543366165,3225,3225,3225,3225,0
|
|
20231113,153000,543366165,3225,3225,3225,3225,1426
|
|
20231113,152900,538767315,3235,3235,3235,3235,0
|
|
20231113,152800,538767315,3235,3235,3235,3235,0
|
|
20231113,152700,538767315,3235,3235,3235,3235,0
|
|
20231113,152600,538767315,3235,3235,3235,3235,0
|
|
20231113,152500,538767315,3235,3235,3235,3235,0
|
|
20231113,152400,538767315,3235,3235,3235,3235,0
|
|
20231113,152300,538767315,3235,3235,3235,3235,0
|
|
20231113,152200,538767315,3235,3235,3235,3235,0
|
|
20231113,152100,538767315,3235,3235,3235,3235,0
|
|
20231113,152000,538767315,3235,3235,3235,3235,0
|
|
20231113,151900,538767315,3235,3230,3235,3230,871
|
|
20231113,151800,535953965,3230,3230,3230,3225,101
|
|
20231113,151700,535627740,3225,3225,3230,3225,108
|
|
20231113,151600,535278975,3230,3225,3230,3225,199
|
|
20231113,151500,534636715,3230,3225,3230,3225,289
|
|
20231113,151400,533704265,3225,3225,3225,3225,209
|
|
20231113,151300,533030240,3225,3225,3225,3225,507
|
|
20231113,151200,531395165,3225,3220,3225,3220,440
|
|
20231113,151100,529976200,3225,3225,3225,3220,329
|
|
20231113,151000,528915735,3220,3220,3230,3220,380
|
|
20231113,150900,527691470,3220,3220,3225,3220,253
|
|
20231113,150800,526876565,3220,3225,3225,3220,427
|
|
20231113,150700,525499515,3225,3225,3225,3225,371
|
|
20231113,150600,524303040,3225,3225,3225,3220,1090
|
|
20231113,150500,520788290,3225,3225,3230,3225,781
|
|
20231113,150400,518266215,3225,3225,3225,3225,1402
|
|
20231113,150300,513744765,3225,3230,3230,3225,456
|
|
20231113,150200,512272445,3230,3230,3230,3230,89
|
|
20231113,150100,511984975,3230,3230,3230,3230,11
|
|
20231113,150000,511949445,3230,3235,3240,3230,1234
|
|
20231113,145900,507956055,3240,3240,3240,3235,281
|
|
20231113,145800,507045650,3235,3235,3240,3235,106
|
|
20231113,145700,506702250,3235,3235,3240,3235,172
|
|
20231113,145600,506145030,3235,3235,3240,3235,92
|
|
20231113,145500,505846975,3240,3235,3240,3235,155
|
|
20231113,145400,505344810,3235,3235,3240,3235,134
|
|
20231113,145300,504910820,3235,3235,3235,3235,1136
|
|
20231113,145200,501235860,3235,3235,3235,3230,1385
|
|
20231113,145100,496755435,3230,3230,3235,3230,178
|
|
20231113,145000,496179795,3235,3230,3235,3230,128
|
|
20231113,144900,495765825,3235,3230,3235,3230,137
|
|
20231113,144800,495322655,3235,3230,3235,3230,129
|
|
20231113,144700,494905410,3235,3235,3235,3230,265
|
|
20231113,144600,494048225,3230,3230,3235,3230,140
|
|
20231113,144500,493595395,3230,3230,3235,3230,144
|
|
20231113,144400,493129670,3230,3230,3235,3230,155
|
|
20231113,144300,492628380,3230,3225,3230,3225,12
|
|
20231113,144200,492589630,3225,3225,3230,3225,207
|
|
20231113,144100,491921030,3225,3225,3230,3225,134
|
|
20231113,144000,491488265,3225,3230,3230,3225,310
|
|
20231113,143900,490487010,3230,3230,3235,3230,1019
|
|
20231113,143800,487195110,3230,3230,3235,3230,297
|
|
20231113,143700,486235100,3235,3230,3235,3230,117
|
|
20231113,143600,485856655,3235,3230,3235,3230,132
|
|
20231113,143500,485429655,3235,3235,3235,3230,280
|
|
20231113,143400,484523870,3230,3230,3235,3230,202
|
|
20231113,143300,483870465,3230,3230,3235,3230,152
|
|
20231113,143200,483378780,3230,3230,3235,3230,110
|
|
20231113,143100,483022965,3230,3230,3235,3230,168
|
|
20231113,143000,482479530,3230,3230,3235,3230,110
|
|
20231113,142900,482123790,3230,3230,3235,3230,141
|
|
20231113,142800,481667700,3230,3230,3235,3230,125
|
|
20231113,142700,481263375,3230,3230,3235,3230,161
|
|
20231113,142600,480742610,3235,3230,3235,3230,114
|
|
20231113,142500,480373880,3235,3230,3235,3230,210
|
|
20231113,142400,479694920,3235,3235,3235,3230,254
|
|
20231113,142300,478873295,3230,3235,3235,3230,136
|
|
20231113,142200,478433410,3230,3230,3230,3230,7
|
|
20231113,142100,478410800,3225,3240,3240,3225,152
|
|
20231113,142000,477919110,3235,3235,3240,3235,252
|
|
20231113,141900,477103175,3235,3235,3240,3235,117
|
|
20231113,141800,476724160,3235,3230,3235,3230,7
|
|
20231113,141700,476701525,3235,3235,3240,3235,1149
|
|
20231113,141600,472983920,3235,3230,3235,3230,231
|
|
20231113,141500,472236680,3230,3230,3235,3230,109
|
|
20231113,141400,471884110,3230,3230,3235,3230,146
|
|
20231113,141300,471411855,3230,3230,3235,3230,212
|
|
20231113,141200,470726530,3235,3235,3235,3230,259
|
|
20231113,141100,469888725,3230,3230,3235,3230,153
|
|
20231113,141000,469393800,3230,3235,3235,3230,115
|
|
20231113,140900,469021850,3230,3230,3235,3230,169
|
|
20231113,140800,468475200,3230,3230,3235,3230,103
|
|
20231113,140700,468142055,3230,3235,3235,3230,139
|
|
20231113,140600,467692425,3230,3230,3235,3230,143
|
|
20231113,140500,467229960,3230,3230,3235,3230,146
|
|
20231113,140400,466757695,3230,3230,3235,3230,118
|
|
20231113,140300,466376005,3230,3230,3235,3230,167
|
|
20231113,140200,465835915,3230,3225,3235,3225,327
|
|
20231113,140100,464778985,3230,3230,3230,3225,175
|
|
20231113,140000,464213780,3225,3230,3230,3225,2254
|
|
20231113,135900,456943430,3225,3230,3230,3225,221
|
|
20231113,135800,456229680,3225,3225,3230,3225,153
|
|
20231113,135700,455735530,3225,3225,3230,3225,118
|
|
20231113,135600,455354465,3225,3225,3230,3225,146
|
|
20231113,135500,454882940,3225,3225,3230,3225,121
|
|
20231113,135400,454492160,3225,3230,3230,3225,2715
|
|
20231113,135300,445722780,3230,3230,3235,3230,117
|
|
20231113,135200,445344340,3230,3230,3235,3230,158
|
|
20231113,135100,444833270,3235,3230,3235,3230,112
|
|
20231113,135000,444470975,3230,3230,3235,3230,154
|
|
20231113,134900,443972875,3230,3230,3230,3225,716
|
|
20231113,134800,441660265,3225,3230,3230,3225,101
|
|
20231113,134700,441334075,3225,3225,3230,3225,160
|
|
20231113,134600,440817355,3225,3225,3230,3225,115
|
|
20231113,134500,440445965,3225,3225,3230,3225,146
|
|
20231113,134400,439974415,3225,3225,3230,3225,115
|
|
20231113,134300,439603000,3225,3225,3230,3225,181
|
|
20231113,134200,439018480,3225,3230,3230,3225,90
|
|
20231113,134100,438727790,3225,3230,3230,3225,526
|
|
20231113,134000,437028840,3230,3225,3230,3225,151
|
|
20231113,133900,436541305,3230,3225,3230,3225,133
|
|
20231113,133800,436111755,3230,3225,3230,3225,131
|
|
20231113,133700,435688670,3230,3230,3230,3225,253
|
|
20231113,133600,434871515,3225,3230,3230,3225,149
|
|
20231113,133500,434390290,3225,3225,3230,3225,114
|
|
20231113,133400,434022105,3230,3225,3230,3225,152
|
|
20231113,133300,433531155,3225,3225,3230,3225,106
|
|
20231113,133200,433188820,3225,3225,3230,3225,159
|
|
20231113,133100,432675320,3225,3230,3230,3225,104
|
|
20231113,133000,432339405,3225,3225,3230,3225,151
|
|
20231113,132900,431851740,3225,3225,3230,3225,113
|
|
20231113,132800,431486770,3230,3225,3230,3225,131
|
|
20231113,132700,431063675,3225,3225,3225,3225,2
|
|
20231113,132600,431057225,3225,3225,3230,3225,52
|
|
20231113,132500,430889370,3225,3230,3230,3225,4
|
|
20231113,132400,430876465,3225,3225,3230,3225,9
|
|
20231113,132300,430847435,3230,3225,3230,3225,8
|
|
20231113,132200,430821630,3225,3230,3230,3225,33
|
|
20231113,132100,430715055,3225,3225,3230,3225,177
|
|
20231113,132000,430143420,3225,3225,3225,3225,0
|
|
20231113,131900,430143420,3225,3225,3225,3225,12
|
|
20231113,131800,430104720,3225,3225,3225,3225,3
|
|
20231113,131700,430095045,3225,3225,3225,3225,9
|
|
20231113,131600,430066020,3225,3230,3230,3225,9
|
|
20231113,131500,430036990,3225,3225,3225,3225,101
|
|
20231113,131400,429711265,3225,3225,3225,3225,5
|
|
20231113,131300,429695140,3225,3225,3225,3225,63
|
|
20231113,131200,429491965,3230,3230,3230,3225,3
|
|
20231113,131100,429482280,3225,3225,3225,3225,4
|
|
20231113,131000,429469380,3225,3225,3230,3225,29
|
|
20231113,130900,429375785,3225,3225,3230,3225,7
|
|
20231113,130800,429353205,3225,3230,3230,3225,8
|
|
20231113,130700,429327400,3225,3230,3230,3225,9
|
|
20231113,130600,429298350,3230,3230,3230,3225,76
|
|
20231113,130500,429052935,3225,3225,3225,3225,31
|
|
20231113,130400,428952960,3225,3230,3230,3225,16
|
|
20231113,130300,428901355,3225,3225,3225,3225,4
|
|
20231113,130200,428888455,3225,3225,3230,3225,10
|
|
20231113,130100,428856195,3225,3230,3230,3225,7
|
|
20231113,130000,428833615,3225,3225,3225,3225,5
|
|
20231113,125900,428817490,3225,3225,3230,3225,32
|
|
20231113,125800,428714240,3225,3225,3225,3225,1
|
|
20231113,125700,428711015,3225,3225,3225,3225,405
|
|
20231113,125600,427404890,3225,3230,3230,3225,11
|
|
20231113,125500,427369405,3225,3220,3225,3220,1299
|
|
20231113,125400,423180165,3225,3225,3225,3220,359
|
|
20231113,125300,422022395,3220,3220,3220,3220,15
|
|
20231113,125200,421974095,3220,3220,3225,3220,11
|
|
20231113,125100,421938670,3220,3215,3220,3215,1103
|
|
20231113,125000,418387020,3215,3215,3215,3215,5
|
|
20231113,124900,418370945,3215,3210,3215,3210,132
|
|
20231113,124800,417946600,3210,3210,3215,3210,26
|
|
20231113,124700,417863090,3210,3205,3210,3205,248
|
|
20231113,124600,417067030,3210,3210,3210,3205,1482
|
|
20231113,124500,412309835,3210,3205,3210,3205,3087
|
|
20231113,124400,402400610,3205,3205,3205,3205,3007
|
|
20231113,124300,392763175,3205,3210,3210,3205,2203
|
|
20231113,124200,385691555,3210,3210,3215,3210,2333
|
|
20231113,124100,378190995,3210,3205,3215,3205,5467
|
|
20231113,124000,360652985,3210,3210,3210,3205,3166
|
|
20231113,123900,350490145,3205,3210,3210,3205,1954
|
|
20231113,123800,344217870,3220,3235,3235,3205,39259
|
|
20231113,123700,217883890,3240,3235,3240,3235,38
|
|
20231113,123600,217760915,3240,3245,3250,3225,23353
|
|
20231113,123500,142218540,3245,3245,3245,3245,165
|
|
20231113,123400,141683115,3245,3245,3245,3245,4
|
|
20231113,123300,141670135,3245,3245,3245,3245,6
|
|
20231113,123200,141650665,3245,3245,3245,3245,8
|
|
20231113,123100,141624705,3245,3250,3250,3245,14
|
|
20231113,123000,141579265,3245,3245,3250,3245,9
|
|
20231113,122900,141550055,3245,3245,3245,3245,4
|
|
20231113,122800,141537075,3245,3245,3245,3245,9
|
|
20231113,122700,141507870,3245,3245,3245,3240,4
|
|
20231113,122600,141494895,3245,3240,3245,3240,18
|
|
20231113,122500,141436505,3245,3240,3245,3240,16
|
|
20231113,122400,141384625,3245,3240,3245,3240,5
|
|
20231113,122300,141368410,3240,3240,3245,3240,6
|
|
20231113,122200,141348960,3240,3240,3240,3240,15
|
|
20231113,122100,141300360,3240,3240,3240,3240,0
|
|
20231113,122000,141300360,3240,3245,3245,3240,153
|
|
20231113,121900,140803935,3240,3240,3240,3240,7
|
|
20231113,121800,140781255,3245,3245,3245,3245,370
|
|
20231113,121700,139580605,3245,3245,3245,3245,5
|
|
20231113,121600,139564380,3245,3245,3245,3245,4
|
|
20231113,121500,139551400,3245,3245,3245,3245,190
|
|
20231113,121400,138934850,3240,3240,3240,3240,12
|
|
20231113,121300,138895970,3240,3240,3240,3240,105
|
|
20231113,121200,138555770,3240,3240,3240,3240,3
|
|
20231113,121100,138546050,3240,3240,3240,3240,22
|
|
20231113,121000,138474770,3245,3245,3245,3245,9
|
|
20231113,120900,138445565,3240,3240,3240,3240,12
|
|
20231113,120800,138406685,3240,3245,3245,3240,490
|
|
20231113,120700,136816965,3245,3245,3245,3245,620
|
|
20231113,120600,134805065,3245,3250,3250,3245,6
|
|
20231113,120500,134785590,3245,3245,3245,3245,8
|
|
20231113,120400,134759630,3245,3245,3245,3245,3008
|
|
20231113,120300,124998670,3250,3245,3250,3245,3848
|
|
20231113,120200,112492740,3245,3245,3245,3245,4
|
|
20231113,120100,112479760,3245,3245,3245,3245,10
|
|
20231113,120000,112447310,3245,3245,3245,3245,7
|
|
20231113,115900,112424595,3245,3245,3245,3245,7
|
|
20231113,115800,112401880,3245,3255,3255,3245,5391
|
|
20231113,115700,94865490,3255,3255,3255,3255,7
|
|
20231113,115600,94842705,3255,3255,3260,3255,5
|
|
20231113,115500,94826425,3255,3255,3255,3255,5
|
|
20231113,115400,94810150,3255,3255,3255,3255,9
|
|
20231113,115300,94780855,3255,3255,3255,3255,8
|
|
20231113,115200,94754815,3255,3255,3255,3255,23
|
|
20231113,115100,94679950,3255,3255,3255,3255,9
|
|
20231113,115000,94650655,3255,3255,3255,3255,4
|
|
20231113,114900,94637635,3255,3255,3255,3255,4
|
|
20231113,114800,94624615,3255,3255,3255,3255,6
|
|
20231113,114700,94605085,3255,3255,3265,3255,342
|
|
20231113,114600,93490060,3255,3255,3260,3255,11
|
|
20231113,114500,93454240,3255,3260,3260,3255,1741
|
|
20231113,114400,87783775,3260,3260,3260,3260,10
|
|
20231113,114300,87751175,3260,3260,3260,3260,4
|
|
20231113,114200,87738135,3260,3260,3260,3260,8
|
|
20231113,114100,87712055,3260,3260,3260,3260,16
|
|
20231113,114000,87659895,3260,3260,3260,3260,5
|
|
20231113,113900,87643595,3260,3260,3260,3260,4
|
|
20231113,113800,87630555,3260,3260,3260,3260,3
|
|
20231113,113700,87620775,3260,3265,3265,3260,17
|
|
20231113,113600,87565335,3265,3265,3265,3260,19
|
|
20231113,113500,87503310,3260,3260,3260,3260,17
|
|
20231113,113400,87447890,3260,3260,3260,3260,7
|
|
20231113,113300,87425070,3260,3260,3260,3260,5
|
|
20231113,113200,87408770,3260,3260,3260,3260,104
|
|
20231113,113100,87069730,3260,3260,3260,3260,15
|
|
20231113,113000,87020830,3260,3260,3260,3260,19
|
|
20231113,112900,86958890,3260,3260,3260,3260,2
|
|
20231113,112800,86952370,3260,3255,3260,3255,6
|
|
20231113,112700,86932825,3255,3255,3255,3255,9
|
|
20231113,112600,86903530,3265,3260,3265,3260,28
|
|
20231113,112500,86812230,3260,3260,3260,3260,1
|
|
20231113,112400,86808970,3260,3260,3265,3255,2018
|
|
20231113,112300,80235655,3260,3260,3260,3260,3
|
|
20231113,112200,80225875,3260,3260,3260,3260,6
|
|
20231113,112100,80206315,3260,3260,3260,3260,4
|
|
20231113,112000,80193275,3260,3260,3260,3260,14
|
|
20231113,111900,80147635,3260,3260,3260,3260,12
|
|
20231113,111800,80108515,3260,3260,3260,3260,2
|
|
20231113,111700,80101995,3260,3260,3260,3260,14
|
|
20231113,111600,80056355,3260,3260,3260,3260,15
|
|
20231113,111500,80007455,3265,3260,3265,3260,9
|
|
20231113,111400,79978110,3260,3260,3260,3260,8
|
|
20231113,111300,79952030,3260,3260,3260,3260,23
|
|
20231113,111200,79877050,3260,3260,3260,3260,5
|
|
20231113,111100,79860750,3260,3260,3260,3260,15
|
|
20231113,111000,79811850,3260,3265,3265,3260,11
|
|
20231113,110900,79775955,3265,3260,3265,3260,11
|
|
20231113,110800,79740075,3260,3265,3265,3260,12
|
|
20231113,110700,79700945,3265,3265,3270,3265,1041
|
|
20231113,110600,76300580,3260,3260,3260,3260,9
|
|
20231113,110500,76271240,3260,3260,3260,3260,3
|
|
20231113,110400,76261460,3260,3260,3260,3260,8
|
|
20231113,110300,76235380,3265,3265,3265,3265,441
|
|
20231113,110200,74795515,3265,3265,3265,3265,15
|
|
20231113,110100,74746540,3265,3260,3265,3260,21
|
|
20231113,110000,74678005,3260,3260,3260,3260,11
|
|
20231113,105900,74642145,3260,3265,3265,3260,12
|
|
20231113,105800,74602980,3260,3260,3260,3260,3
|
|
20231113,105700,74593200,3260,3260,3260,3260,8
|
|
20231113,105600,74567120,3260,3260,3265,3260,1169
|
|
20231113,105500,70754090,3260,3260,3260,3260,10
|
|
20231113,105400,70721490,3260,3260,3260,3260,4
|
|
20231113,105300,70708450,3260,3260,3265,3260,39
|
|
20231113,105200,70581285,3260,3260,3260,3260,1
|
|
20231113,105100,70578025,3260,3260,3260,3260,15
|
|
20231113,105000,70529125,3260,3260,3260,3260,9
|
|
20231113,104900,70499785,3265,3265,3265,3265,1514
|
|
20231113,104800,65556575,3265,3265,3270,3265,5
|
|
20231113,104700,65540245,3265,3270,3270,3265,5
|
|
20231113,104600,65523905,3265,3265,3265,3265,434
|
|
20231113,104500,64106895,3260,3260,3260,3260,1
|
|
20231113,104400,64103635,3260,3260,3260,3260,2
|
|
20231113,104300,64097115,3265,3265,3265,3265,469
|
|
20231113,104200,62565830,3265,3265,3265,3265,0
|
|
20231113,104100,62565830,3265,3265,3265,3265,1
|
|
20231113,104000,62562565,3260,3260,3260,3260,0
|
|
20231113,103900,62562565,3260,3260,3260,3260,0
|
|
20231113,103800,62562565,3260,3260,3260,3260,0
|
|
20231113,103700,62562565,3260,3260,3260,3260,1
|
|
20231113,103600,62559305,3260,3260,3260,3260,2
|
|
20231113,103500,62552785,3260,3260,3265,3260,17
|
|
20231113,103400,62497315,3260,3260,3260,3260,0
|
|
20231113,103300,62497315,3260,3260,3260,3260,0
|
|
20231113,103200,62497315,3260,3260,3260,3260,0
|
|
20231113,103100,62497315,3260,3260,3260,3260,3
|
|
20231113,103000,62487535,3260,3260,3260,3260,1446
|
|
20231113,102900,57773575,3260,3260,3260,3260,3
|
|
20231113,102800,57763795,3265,3260,3265,3260,102
|
|
20231113,102700,57431270,3265,3265,3265,3265,10
|
|
20231113,102600,57398620,3260,3260,3260,3260,1032
|
|
20231113,102500,54034300,3260,3260,3260,3260,3
|
|
20231113,102400,54024520,3260,3260,3260,3260,0
|
|
20231113,102300,54024520,3260,3260,3260,3260,5
|
|
20231113,102200,54008220,3260,3260,3260,3260,1272
|
|
20231113,102100,49861500,3260,3260,3260,3260,0
|
|
20231113,102000,49861500,3260,3260,3260,3260,0
|
|
20231113,101900,49861500,3260,3260,3260,3260,0
|
|
20231113,101800,49861500,3260,3260,3260,3260,6
|
|
20231113,101700,49841940,3260,3260,3260,3260,0
|
|
20231113,101600,49841940,3260,3260,3260,3260,405
|
|
20231113,101500,48521640,3260,3260,3260,3260,687
|
|
20231113,101400,46282020,3260,3260,3260,3260,1000
|
|
20231113,101300,43022020,3260,3260,3260,3260,100
|
|
20231113,101200,42696020,3260,3260,3260,3260,0
|
|
20231113,101100,42696020,3260,3260,3260,3260,0
|
|
20231113,101000,42696020,3260,3260,3260,3260,1
|
|
20231113,100900,42692760,3260,3260,3260,3260,0
|
|
20231113,100800,42692760,3260,3260,3260,3260,0
|
|
20231113,100700,42692760,3260,3265,3265,3260,1008
|
|
20231113,100600,39401680,3265,3265,3265,3265,0
|
|
20231113,100500,39401680,3265,3265,3265,3265,0
|
|
20231113,100400,39401680,3265,3265,3265,3265,0
|
|
20231113,100300,39401680,3265,3265,3265,3265,315
|
|
20231113,100200,38373205,3260,3260,3260,3260,0
|
|
20231113,100100,38373205,3260,3260,3260,3260,0
|
|
20231113,100000,38373205,3260,3260,3260,3260,0
|
|
20231113,095900,38373205,3260,3265,3265,3260,2411
|
|
20231113,095800,30505405,3265,3265,3265,3265,0
|
|
20231113,095700,30505405,3265,3265,3265,3265,21
|
|
20231113,095600,30436840,3265,3265,3265,3265,0
|
|
20231113,095500,30436840,3265,3265,3265,3265,0
|
|
20231113,095400,30436840,3265,3265,3265,3265,0
|
|
20231113,095300,30436840,3265,3265,3265,3265,0
|
|
20231113,095200,30436840,3265,3270,3270,3265,340
|
|
20231113,095100,29326575,3265,3270,3270,3265,75
|
|
20231113,095000,29081675,3265,3265,3265,3265,4
|
|
20231113,094900,29068615,3265,3265,3265,3265,3
|
|
20231113,094800,29058820,3265,3270,3270,3265,35
|
|
20231113,094700,28944540,3265,3265,3265,3265,0
|
|
20231113,094600,28944540,3265,3265,3265,3265,0
|
|
20231113,094500,28944540,3265,3270,3270,3265,24
|
|
20231113,094400,28866165,3265,3265,3265,3265,0
|
|
20231113,094300,28866165,3265,3265,3265,3265,40
|
|
20231113,094200,28735565,3265,3270,3270,3265,173
|
|
20231113,094100,28170685,3270,3270,3270,3270,0
|
|
20231113,094000,28170685,3270,3265,3270,3265,33
|
|
20231113,093900,28062935,3270,3270,3270,3270,0
|
|
20231113,093800,28062935,3270,3270,3270,3270,24
|
|
20231113,093700,27984455,3270,3270,3270,3270,60
|
|
20231113,093600,27788255,3270,3270,3270,3270,70
|
|
20231113,093500,27559355,3270,3270,3270,3270,8
|
|
20231113,093400,27533195,3270,3270,3270,3270,2
|
|
20231113,093300,27526655,3270,3270,3270,3270,3
|
|
20231113,093200,27516845,3270,3270,3270,3260,404
|
|
20231113,093100,26199765,3270,3270,3270,3270,7
|
|
20231113,093000,26176875,3265,3265,3265,3260,2313
|
|
20231113,092900,18625630,3260,3260,3260,3260,399
|
|
20231113,092800,17324890,3265,3265,3270,3260,448
|
|
20231113,092700,15863685,3265,3265,3265,3265,20
|
|
20231113,092600,15798385,3265,3265,3265,3265,6
|
|
20231113,092500,15778795,3265,3265,3265,3265,1
|
|
20231113,092400,15775530,3265,3260,3265,3260,77
|
|
20231113,092300,15524280,3270,3270,3270,3270,6
|
|
20231113,092200,15504660,3270,3270,3270,3270,0
|
|
20231113,092100,15504660,3270,3265,3270,3265,144
|
|
20231113,092000,15034000,3265,3265,3265,3265,830
|
|
20231113,091900,12324050,3265,3265,3265,3265,0
|
|
20231113,091800,12324050,3265,3265,3265,3265,247
|
|
20231113,091700,11517595,3265,3270,3270,3265,25
|
|
20231113,091600,11435850,3265,3270,3270,3265,3
|
|
20231113,091500,11426050,3270,3270,3270,3270,0
|
|
20231113,091400,11426050,3270,3275,3275,3270,712
|
|
20231113,091300,9097560,3275,3275,3275,3275,1
|
|
20231113,091200,9094285,3270,3270,3270,3270,763
|
|
20231113,091100,6599275,3270,3270,3275,3270,51
|
|
20231113,091000,6432495,3270,3275,3275,3270,60
|
|
20231113,090900,6236275,3270,3270,3270,3270,0
|
|
20231113,090800,6236275,3270,3270,3270,3270,10
|
|
20231113,090700,6203575,3270,3270,3270,3270,0
|
|
20231113,090600,6203575,3270,3270,3270,3270,26
|
|
20231113,090500,6118555,3270,3270,3270,3270,56
|
|
20231113,090400,5935435,3270,3270,3270,3265,619
|
|
20231113,090300,3911355,3270,3265,3270,3265,117
|
|
20231113,090200,3529210,3265,3265,3265,3265,70
|
|
20231113,090100,3300660,3260,3260,3260,3260,17
|
|
20231113,090000,3245240,3260,3245,3260,3245,1000
|