678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231115,201500,341764445,3300,3300,3300,3300,8332
|
|
20231115,201400,341764445,3300,3300,3300,3300,0
|
|
20231115,201300,341764445,3300,3300,3300,3300,0
|
|
20231115,201200,341764445,3300,3300,3300,3300,0
|
|
20231115,201100,341764445,3300,3300,3300,3300,0
|
|
20231115,201000,341764445,3300,3300,3300,3300,0
|
|
20231115,200900,341764445,3300,3300,3300,3300,0
|
|
20231115,200800,341764445,3300,3300,3300,3300,0
|
|
20231115,200700,341764445,3300,3300,3300,3300,0
|
|
20231115,200600,341764445,3300,3300,3300,3300,0
|
|
20231115,200500,341764445,3300,3300,3300,3300,0
|
|
20231115,200400,341764445,3300,3300,3300,3300,0
|
|
20231115,200300,341764445,3300,3300,3300,3300,0
|
|
20231115,200200,341764445,3300,3300,3300,3300,0
|
|
20231115,200100,341764445,3300,3300,3300,3300,0
|
|
20231115,200000,341764445,3300,3300,3300,3300,0
|
|
20231115,195900,341764445,3300,3300,3300,3300,0
|
|
20231115,195800,341764445,3300,3300,3300,3300,0
|
|
20231115,195700,341764445,3300,3300,3300,3300,0
|
|
20231115,195600,341764445,3300,3300,3300,3300,0
|
|
20231115,195500,341764445,3300,3300,3300,3300,0
|
|
20231115,195400,341764445,3300,3300,3300,3300,0
|
|
20231115,195300,341764445,3300,3300,3300,3300,0
|
|
20231115,195200,341764445,3300,3300,3300,3300,0
|
|
20231115,195100,341764445,3300,3300,3300,3300,0
|
|
20231115,195000,341764445,3300,3300,3300,3300,0
|
|
20231115,194900,341764445,3300,3300,3300,3300,0
|
|
20231115,194800,341764445,3300,3300,3300,3300,0
|
|
20231115,194700,341764445,3300,3300,3300,3300,0
|
|
20231115,194600,341764445,3300,3300,3300,3300,0
|
|
20231115,194500,341764445,3300,3300,3300,3300,8332
|
|
20231115,194400,341764445,3300,3300,3300,3300,0
|
|
20231115,194300,341764445,3300,3300,3300,3300,0
|
|
20231115,194200,341764445,3300,3300,3300,3300,0
|
|
20231115,194100,341764445,3300,3300,3300,3300,0
|
|
20231115,194000,341764445,3300,3300,3300,3300,0
|
|
20231115,193900,341764445,3300,3300,3300,3300,0
|
|
20231115,193800,341764445,3300,3300,3300,3300,0
|
|
20231115,193700,341764445,3300,3300,3300,3300,0
|
|
20231115,193600,341764445,3300,3300,3300,3300,0
|
|
20231115,193500,341764445,3300,3300,3300,3300,0
|
|
20231115,193400,341764445,3300,3300,3300,3300,0
|
|
20231115,193300,341764445,3300,3300,3300,3300,0
|
|
20231115,193200,341764445,3300,3300,3300,3300,0
|
|
20231115,193100,341764445,3300,3300,3300,3300,0
|
|
20231115,193000,341764445,3300,3300,3300,3300,0
|
|
20231115,192900,341764445,3300,3300,3300,3300,0
|
|
20231115,192800,341764445,3300,3300,3300,3300,0
|
|
20231115,192700,341764445,3300,3300,3300,3300,0
|
|
20231115,192600,341764445,3300,3300,3300,3300,0
|
|
20231115,192500,341764445,3300,3300,3300,3300,0
|
|
20231115,192400,341764445,3300,3300,3300,3300,0
|
|
20231115,192300,341764445,3300,3300,3300,3300,0
|
|
20231115,192200,341764445,3300,3300,3300,3300,0
|
|
20231115,192100,341764445,3300,3300,3300,3300,0
|
|
20231115,192000,341764445,3300,3300,3300,3300,0
|
|
20231115,191900,341764445,3300,3300,3300,3300,0
|
|
20231115,191800,341764445,3300,3300,3300,3300,0
|
|
20231115,191700,341764445,3300,3300,3300,3300,0
|
|
20231115,191600,341764445,3300,3300,3300,3300,0
|
|
20231115,191500,341764445,3300,3300,3300,3300,8332
|
|
20231115,191400,341764445,3300,3300,3300,3300,0
|
|
20231115,191300,341764445,3300,3300,3300,3300,0
|
|
20231115,191200,341764445,3300,3300,3300,3300,0
|
|
20231115,191100,341764445,3300,3300,3300,3300,0
|
|
20231115,191000,341764445,3300,3300,3300,3300,0
|
|
20231115,190900,341764445,3300,3300,3300,3300,0
|
|
20231115,190800,341764445,3300,3300,3300,3300,0
|
|
20231115,190700,341764445,3300,3300,3300,3300,0
|
|
20231115,190600,341764445,3300,3300,3300,3300,0
|
|
20231115,190500,341764445,3300,3300,3300,3300,0
|
|
20231115,190400,341764445,3300,3300,3300,3300,0
|
|
20231115,190300,341764445,3300,3300,3300,3300,0
|
|
20231115,190200,341764445,3300,3300,3300,3300,0
|
|
20231115,190100,341764445,3300,3300,3300,3300,0
|
|
20231115,190000,341764445,3300,3300,3300,3300,0
|
|
20231115,185900,341764445,3300,3300,3300,3300,0
|
|
20231115,185800,341764445,3300,3300,3300,3300,0
|
|
20231115,185700,341764445,3300,3300,3300,3300,0
|
|
20231115,185600,341764445,3300,3300,3300,3300,0
|
|
20231115,185500,341764445,3300,3300,3300,3300,0
|
|
20231115,185400,341764445,3300,3300,3300,3300,0
|
|
20231115,185300,341764445,3300,3300,3300,3300,0
|
|
20231115,185200,341764445,3300,3300,3300,3300,0
|
|
20231115,185100,341764445,3300,3300,3300,3300,0
|
|
20231115,185000,341764445,3300,3300,3300,3300,0
|
|
20231115,184900,341764445,3300,3300,3300,3300,0
|
|
20231115,184800,341764445,3300,3300,3300,3300,0
|
|
20231115,184700,341764445,3300,3300,3300,3300,0
|
|
20231115,184600,341764445,3300,3300,3300,3300,0
|
|
20231115,184500,341764445,3300,3300,3300,3300,8332
|
|
20231115,184400,341764445,3300,3300,3300,3300,0
|
|
20231115,184300,341764445,3300,3300,3300,3300,0
|
|
20231115,184200,341764445,3300,3300,3300,3300,0
|
|
20231115,184100,341764445,3300,3300,3300,3300,0
|
|
20231115,184000,341764445,3300,3300,3300,3300,0
|
|
20231115,183900,341764445,3300,3300,3300,3300,0
|
|
20231115,183800,341764445,3300,3300,3300,3300,0
|
|
20231115,183700,341764445,3300,3300,3300,3300,0
|
|
20231115,183600,341764445,3300,3300,3300,3300,0
|
|
20231115,183500,341764445,3300,3300,3300,3300,0
|
|
20231115,183400,341764445,3300,3300,3300,3300,0
|
|
20231115,183300,341764445,3300,3300,3300,3300,0
|
|
20231115,183200,341764445,3300,3300,3300,3300,0
|
|
20231115,183100,341764445,3300,3300,3300,3300,0
|
|
20231115,183000,341764445,3300,3300,3300,3300,0
|
|
20231115,182900,341764445,3300,3300,3300,3300,0
|
|
20231115,182800,341764445,3300,3300,3300,3300,0
|
|
20231115,182700,341764445,3300,3300,3300,3300,0
|
|
20231115,182600,341764445,3300,3300,3300,3300,0
|
|
20231115,182500,341764445,3300,3300,3300,3300,0
|
|
20231115,182400,341764445,3300,3300,3300,3300,0
|
|
20231115,182300,341764445,3300,3300,3300,3300,0
|
|
20231115,182200,341764445,3300,3300,3300,3300,0
|
|
20231115,182100,341764445,3300,3300,3300,3300,0
|
|
20231115,182000,341764445,3300,3300,3300,3300,0
|
|
20231115,181900,341764445,3300,3300,3300,3300,0
|
|
20231115,181800,341764445,3300,3300,3300,3300,0
|
|
20231115,181700,341764445,3300,3300,3300,3300,0
|
|
20231115,181600,341764445,3300,3300,3300,3300,0
|
|
20231115,181500,341764445,3300,3300,3300,3300,8332
|
|
20231115,181400,341764445,3300,3300,3300,3300,0
|
|
20231115,181300,341764445,3300,3300,3300,3300,0
|
|
20231115,181200,341764445,3300,3300,3300,3300,0
|
|
20231115,181100,341764445,3300,3300,3300,3300,0
|
|
20231115,181000,341764445,3300,3300,3300,3300,0
|
|
20231115,180900,341764445,3300,3300,3300,3300,0
|
|
20231115,180800,341764445,3300,3300,3300,3300,0
|
|
20231115,180700,341764445,3300,3300,3300,3300,0
|
|
20231115,180600,341764445,3300,3300,3300,3300,0
|
|
20231115,180500,341764445,3300,3300,3300,3300,0
|
|
20231115,180400,341764445,3300,3300,3300,3300,0
|
|
20231115,180300,341764445,3300,3300,3300,3300,0
|
|
20231115,180200,341764445,3300,3300,3300,3300,0
|
|
20231115,180100,341764445,3300,3300,3300,3300,0
|
|
20231115,180000,341764445,3300,3300,3300,3300,0
|
|
20231115,175900,341764445,3300,3300,3300,3300,0
|
|
20231115,175800,341764445,3300,3300,3300,3300,0
|
|
20231115,175700,341764445,3300,3300,3300,3300,0
|
|
20231115,175600,341764445,3300,3300,3300,3300,0
|
|
20231115,175500,341764445,3300,3300,3300,3300,0
|
|
20231115,175400,341764445,3300,3300,3300,3300,0
|
|
20231115,175300,341764445,3300,3300,3300,3300,0
|
|
20231115,175200,341764445,3300,3300,3300,3300,0
|
|
20231115,175100,341764445,3300,3300,3300,3300,0
|
|
20231115,175000,341764445,3300,3300,3300,3300,0
|
|
20231115,174900,341764445,3300,3300,3300,3300,0
|
|
20231115,174800,341764445,3300,3300,3300,3300,0
|
|
20231115,174700,341764445,3300,3300,3300,3300,0
|
|
20231115,174600,341764445,3300,3300,3300,3300,0
|
|
20231115,174500,341764445,3300,3300,3300,3300,8332
|
|
20231115,174400,341764445,3300,3300,3300,3300,0
|
|
20231115,174300,341764445,3300,3300,3300,3300,0
|
|
20231115,174200,341764445,3300,3300,3300,3300,0
|
|
20231115,174100,341764445,3300,3300,3300,3300,0
|
|
20231115,174000,341764445,3300,3300,3300,3300,0
|
|
20231115,173900,341764445,3300,3300,3300,3300,0
|
|
20231115,173800,341764445,3300,3300,3300,3300,0
|
|
20231115,173700,341764445,3300,3300,3300,3300,0
|
|
20231115,173600,341764445,3300,3300,3300,3300,0
|
|
20231115,173500,341764445,3300,3300,3300,3300,0
|
|
20231115,173400,341764445,3300,3300,3300,3300,0
|
|
20231115,173300,341764445,3300,3300,3300,3300,0
|
|
20231115,173200,341764445,3300,3300,3300,3300,0
|
|
20231115,173100,341764445,3300,3300,3300,3300,0
|
|
20231115,173000,341764445,3300,3300,3300,3300,0
|
|
20231115,172900,341764445,3300,3300,3300,3300,0
|
|
20231115,172800,341764445,3300,3300,3300,3300,0
|
|
20231115,172700,341764445,3300,3300,3300,3300,0
|
|
20231115,172600,341764445,3300,3300,3300,3300,0
|
|
20231115,172500,341764445,3300,3300,3300,3300,0
|
|
20231115,172400,341764445,3300,3300,3300,3300,0
|
|
20231115,172300,341764445,3300,3300,3300,3300,0
|
|
20231115,172200,341764445,3300,3300,3300,3300,0
|
|
20231115,172100,341764445,3300,3300,3300,3300,0
|
|
20231115,172000,341764445,3300,3300,3300,3300,0
|
|
20231115,171900,341764445,3300,3300,3300,3300,0
|
|
20231115,171800,341764445,3300,3300,3300,3300,0
|
|
20231115,171700,341764445,3300,3300,3300,3300,0
|
|
20231115,171600,341764445,3300,3300,3300,3300,0
|
|
20231115,171500,341764445,3300,3300,3300,3300,8332
|
|
20231115,171400,341764445,3300,3300,3300,3300,0
|
|
20231115,171300,341764445,3300,3300,3300,3300,0
|
|
20231115,171200,341764445,3300,3300,3300,3300,0
|
|
20231115,171100,341764445,3300,3300,3300,3300,0
|
|
20231115,171000,341764445,3300,3300,3300,3300,0
|
|
20231115,170900,341764445,3300,3300,3300,3300,0
|
|
20231115,170800,341764445,3300,3300,3300,3300,0
|
|
20231115,170700,341764445,3300,3300,3300,3300,0
|
|
20231115,170600,341764445,3300,3300,3300,3300,0
|
|
20231115,170500,341764445,3300,3300,3300,3300,0
|
|
20231115,170400,341764445,3300,3300,3300,3300,0
|
|
20231115,170300,341764445,3300,3300,3300,3300,0
|
|
20231115,170200,341764445,3300,3300,3300,3300,0
|
|
20231115,170100,341764445,3300,3300,3300,3300,0
|
|
20231115,170000,341764445,3300,3300,3300,3300,0
|
|
20231115,165900,341764445,3300,3300,3300,3300,0
|
|
20231115,165800,341764445,3300,3300,3300,3300,0
|
|
20231115,165700,341764445,3300,3300,3300,3300,0
|
|
20231115,165600,341764445,3300,3300,3300,3300,0
|
|
20231115,165500,341764445,3300,3300,3300,3300,0
|
|
20231115,165400,341764445,3300,3300,3300,3300,0
|
|
20231115,165300,341764445,3300,3300,3300,3300,0
|
|
20231115,165200,341764445,3300,3300,3300,3300,0
|
|
20231115,165100,341764445,3300,3300,3300,3300,0
|
|
20231115,165000,341764445,3300,3300,3300,3300,0
|
|
20231115,164900,341764445,3300,3300,3300,3300,0
|
|
20231115,164800,341764445,3300,3300,3300,3300,0
|
|
20231115,164700,341764445,3300,3300,3300,3300,0
|
|
20231115,164600,341764445,3300,3300,3300,3300,0
|
|
20231115,164500,341764445,3300,3300,3300,3300,8332
|
|
20231115,164400,341764445,3300,3300,3300,3300,0
|
|
20231115,164300,341764445,3300,3300,3300,3300,0
|
|
20231115,164200,341764445,3300,3300,3300,3300,0
|
|
20231115,164100,341764445,3300,3300,3300,3300,0
|
|
20231115,164000,341764445,3300,3300,3300,3300,0
|
|
20231115,163900,341764445,3300,3300,3300,3300,0
|
|
20231115,163800,341764445,3300,3300,3300,3300,0
|
|
20231115,163700,341764445,3300,3300,3300,3300,0
|
|
20231115,163600,341764445,3300,3300,3300,3300,0
|
|
20231115,163500,341764445,3300,3300,3300,3300,0
|
|
20231115,163400,341764445,3300,3300,3300,3300,0
|
|
20231115,163300,341764445,3300,3300,3300,3300,0
|
|
20231115,163200,341764445,3300,3300,3300,3300,0
|
|
20231115,163100,341764445,3300,3300,3300,3300,0
|
|
20231115,163000,341764445,3300,3300,3300,3300,0
|
|
20231115,162900,341764445,3300,3300,3300,3300,0
|
|
20231115,162800,341764445,3300,3300,3300,3300,0
|
|
20231115,162700,341764445,3300,3300,3300,3300,0
|
|
20231115,162600,341764445,3300,3300,3300,3300,0
|
|
20231115,162500,341764445,3300,3300,3300,3300,0
|
|
20231115,162400,341764445,3300,3300,3300,3300,0
|
|
20231115,162300,341764445,3300,3300,3300,3300,0
|
|
20231115,162200,341764445,3300,3300,3300,3300,0
|
|
20231115,162100,341764445,3300,3300,3300,3300,0
|
|
20231115,162000,341764445,3300,3300,3300,3300,0
|
|
20231115,161900,341764445,3300,3300,3300,3300,0
|
|
20231115,161800,341764445,3300,3300,3300,3300,0
|
|
20231115,161700,341764445,3300,3300,3300,3300,0
|
|
20231115,161600,341764445,3300,3300,3300,3300,0
|
|
20231115,161500,341764445,3300,3300,3300,3300,8332
|
|
20231115,161400,341764445,3300,3300,3300,3300,0
|
|
20231115,161300,341764445,3300,3300,3300,3300,0
|
|
20231115,161200,341764445,3300,3300,3300,3300,0
|
|
20231115,161100,341764445,3300,3300,3300,3300,0
|
|
20231115,161000,341764445,3300,3300,3300,3300,0
|
|
20231115,160900,341764445,3300,3300,3300,3300,0
|
|
20231115,160800,341764445,3300,3300,3300,3300,0
|
|
20231115,160700,341764445,3300,3300,3300,3300,0
|
|
20231115,160600,341764445,3300,3300,3300,3300,0
|
|
20231115,160500,341764445,3300,3300,3300,3300,0
|
|
20231115,160400,341764445,3300,3300,3300,3300,0
|
|
20231115,160300,341764445,3300,3300,3300,3300,0
|
|
20231115,160200,341764445,3300,3300,3300,3300,0
|
|
20231115,160100,341764445,3300,3300,3300,3300,0
|
|
20231115,160000,341764445,3300,3300,3300,3300,0
|
|
20231115,155900,341764445,3300,3300,3300,3300,0
|
|
20231115,155800,341764445,3300,3300,3300,3300,0
|
|
20231115,155700,341764445,3300,3300,3300,3300,0
|
|
20231115,155600,341764445,3300,3300,3300,3300,0
|
|
20231115,155500,341764445,3300,3300,3300,3300,0
|
|
20231115,155400,341764445,3300,3300,3300,3300,0
|
|
20231115,155300,341764445,3300,3300,3300,3300,0
|
|
20231115,155200,341764445,3300,3300,3300,3300,0
|
|
20231115,155100,341764445,3300,3300,3300,3300,0
|
|
20231115,155000,341764445,3300,3300,3300,3300,0
|
|
20231115,154900,341764445,3300,3300,3300,3300,0
|
|
20231115,154800,341764445,3300,3300,3300,3300,0
|
|
20231115,154700,341764445,3300,3300,3300,3300,0
|
|
20231115,154600,341764445,3300,3300,3300,3300,0
|
|
20231115,154500,341764445,3300,3300,3300,3300,8332
|
|
20231115,154400,341764445,3300,3300,3300,3300,0
|
|
20231115,154300,341764445,3300,3300,3300,3300,0
|
|
20231115,154200,341764445,3300,3300,3300,3300,0
|
|
20231115,154100,341764445,3300,3300,3300,3300,0
|
|
20231115,154000,341764445,3300,3300,3300,3300,0
|
|
20231115,153900,341764445,3300,3300,3300,3300,0
|
|
20231115,153800,341764445,3300,3300,3300,3300,0
|
|
20231115,153700,341764445,3300,3300,3300,3300,0
|
|
20231115,153600,341764445,3300,3300,3300,3300,0
|
|
20231115,153500,341764445,3300,3300,3300,3300,0
|
|
20231115,153400,341764445,3300,3300,3300,3300,0
|
|
20231115,153300,341764445,3300,3300,3300,3300,0
|
|
20231115,153200,341764445,3300,3300,3300,3300,0
|
|
20231115,153100,341764445,3300,3300,3300,3300,0
|
|
20231115,153000,341764445,3300,3300,3300,3300,8332
|
|
20231115,152900,314268845,3290,3290,3290,3290,0
|
|
20231115,152800,314268845,3290,3290,3290,3290,0
|
|
20231115,152700,314268845,3290,3290,3290,3290,0
|
|
20231115,152600,314268845,3290,3290,3290,3290,0
|
|
20231115,152500,314268845,3290,3290,3290,3290,0
|
|
20231115,152400,314268845,3290,3290,3290,3290,0
|
|
20231115,152300,314268845,3290,3290,3290,3290,0
|
|
20231115,152200,314268845,3290,3290,3290,3290,0
|
|
20231115,152100,314268845,3290,3290,3290,3290,0
|
|
20231115,152000,314268845,3290,3290,3290,3290,0
|
|
20231115,151900,314268845,3290,3290,3290,3290,2725
|
|
20231115,151800,305303595,3290,3290,3290,3290,3
|
|
20231115,151700,305293725,3300,3295,3300,3295,3572
|
|
20231115,151600,293514820,3295,3295,3295,3295,257
|
|
20231115,151500,292668005,3295,3295,3295,3295,9
|
|
20231115,151400,292638350,3295,3295,3295,3295,234
|
|
20231115,151300,291867320,3295,3295,3295,3295,581
|
|
20231115,151200,289952925,3300,3290,3300,3290,22
|
|
20231115,151100,289880525,3295,3290,3295,3290,133
|
|
20231115,151000,289442390,3290,3290,3290,3290,0
|
|
20231115,150900,289442390,3290,3290,3290,3290,21
|
|
20231115,150800,289373300,3290,3295,3295,3290,349
|
|
20231115,150700,288223755,3295,3290,3295,3290,276
|
|
20231115,150600,287314450,3295,3290,3295,3290,21
|
|
20231115,150500,287245355,3290,3290,3290,3290,22
|
|
20231115,150400,287172975,3290,3290,3290,3290,0
|
|
20231115,150300,287172975,3290,3290,3290,3290,20
|
|
20231115,150200,287107175,3290,3290,3290,3290,20
|
|
20231115,150100,287041375,3295,3290,3295,3290,121
|
|
20231115,150000,286642780,3295,3295,3295,3295,323
|
|
20231115,145900,285578495,3300,3295,3300,3295,128
|
|
20231115,145800,285156195,3295,3295,3300,3295,145
|
|
20231115,145700,284677800,3295,3295,3300,3295,22
|
|
20231115,145600,284605305,3300,3295,3300,3295,110
|
|
20231115,145500,284242405,3300,3295,3300,3295,139
|
|
20231115,145400,283783810,3295,3295,3300,3295,415
|
|
20231115,145300,282415900,3295,3295,3295,3295,71
|
|
20231115,145200,282181955,3300,3295,3300,3295,213
|
|
20231115,145100,281479060,3295,3295,3300,3295,631
|
|
20231115,145000,279399445,3295,3300,3300,3295,265
|
|
20231115,144900,278525595,3295,3295,3295,3295,22
|
|
20231115,144800,278453105,3300,3295,3300,3295,256
|
|
20231115,144700,277609145,3295,3295,3300,3295,923
|
|
20231115,144600,274567250,3300,3300,3300,3300,0
|
|
20231115,144500,274567250,3300,3295,3300,3295,131
|
|
20231115,144400,274135115,3295,3300,3300,3295,133
|
|
20231115,144300,273696320,3300,3295,3300,3295,128
|
|
20231115,144200,273274025,3295,3295,3295,3295,20
|
|
20231115,144100,273208125,3300,3300,3300,3300,139
|
|
20231115,144000,272749425,3295,3300,3300,3295,197
|
|
20231115,143900,272099925,3295,3300,3300,3295,137
|
|
20231115,143800,271647930,3295,3295,3300,3295,927
|
|
20231115,143700,268588935,3300,3295,3300,3295,123
|
|
20231115,143600,268183135,3300,3295,3300,3295,2536
|
|
20231115,143500,259814440,3295,3295,3295,3295,2
|
|
20231115,143400,259807850,3295,3295,3300,3295,109
|
|
20231115,143300,259448260,3295,3295,3300,3295,144
|
|
20231115,143200,258973185,3295,3295,3300,3295,121
|
|
20231115,143100,258574010,3295,3295,3295,3295,273
|
|
20231115,143000,257674475,3295,3295,3295,3290,4377
|
|
20231115,142900,243257450,3295,3290,3295,3290,2816
|
|
20231115,142800,233978735,3290,3290,3290,3290,20
|
|
20231115,142700,233912935,3285,3285,3290,3285,341
|
|
20231115,142600,232791180,3290,3285,3290,3285,106
|
|
20231115,142500,232442540,3290,3295,3295,3290,841
|
|
20231115,142400,229675055,3290,3290,3290,3290,21
|
|
20231115,142300,229605965,3295,3290,3295,3290,98
|
|
20231115,142200,229283070,3290,3290,3295,3290,1674
|
|
20231115,142100,223775025,3290,3295,3295,3290,118
|
|
20231115,142000,223386315,3290,3290,3290,3290,21
|
|
20231115,141900,223317225,3295,3290,3295,3290,445
|
|
20231115,141800,221851055,3295,3290,3295,3290,104
|
|
20231115,141700,221508475,3295,3290,3295,3290,9537
|
|
20231115,141600,190098400,3290,3290,3290,3285,2192
|
|
20231115,141500,182886990,3290,3295,3295,3290,121
|
|
20231115,141400,182488400,3290,3290,3290,3290,1207
|
|
20231115,141300,178517370,3285,3285,3285,3285,194
|
|
20231115,141200,177880080,3290,3290,3290,3290,104
|
|
20231115,141100,177537920,3285,3290,3290,3285,128
|
|
20231115,141000,177116900,3285,3290,3290,3285,128
|
|
20231115,140900,176695890,3285,3285,3285,3285,20
|
|
20231115,140800,176630190,3280,3295,3295,3280,774
|
|
20231115,140700,174088860,3290,3285,3290,3285,109
|
|
20231115,140600,173730350,3290,3290,3290,3290,1
|
|
20231115,140500,173727060,3285,3285,3290,3285,662
|
|
20231115,140400,171549260,3290,3290,3290,3285,1072
|
|
20231115,140300,168022485,3285,3290,3290,3285,130
|
|
20231115,140200,167594885,3290,3285,3290,3285,121
|
|
20231115,140100,167197395,3290,3285,3290,3285,125
|
|
20231115,140000,166786245,3285,3290,3290,3285,111
|
|
20231115,135900,166421060,3285,3285,3285,3285,21
|
|
20231115,135800,166352075,3280,3290,3290,3280,154
|
|
20231115,135700,165845615,3280,3275,3280,3275,21
|
|
20231115,135600,165776835,3280,3285,3290,3270,246
|
|
20231115,135500,164968950,3285,3285,3285,3285,21
|
|
20231115,135400,164899965,3290,3290,3290,3290,138
|
|
20231115,135300,164445945,3285,3290,3290,3285,97
|
|
20231115,135200,164126915,3285,3285,3285,3285,21
|
|
20231115,135100,164057930,3285,3290,3290,3285,150
|
|
20231115,135000,163565175,3290,3285,3290,3285,98
|
|
20231115,134900,163242860,3290,3280,3290,3280,2784
|
|
20231115,134800,154084650,3290,3285,3290,3285,646
|
|
20231115,134700,151960280,3285,3280,3285,3280,116
|
|
20231115,134600,151579325,3280,3280,3280,3280,21
|
|
20231115,134500,151510445,3275,3280,3280,3275,196
|
|
20231115,134400,150867670,3280,3280,3280,3280,445
|
|
20231115,134300,149408070,3285,3280,3285,3280,148
|
|
20231115,134200,148921990,3285,3280,3285,3280,89
|
|
20231115,134100,148629630,3280,3285,3285,3280,255
|
|
20231115,134000,147792055,3280,3280,3280,3280,21
|
|
20231115,133900,147723175,3285,3280,3285,3280,100
|
|
20231115,133800,147394775,3275,3275,3275,3275,20
|
|
20231115,133700,147329275,3280,3280,3280,3280,101
|
|
20231115,133600,146997995,3280,3285,3285,3280,142
|
|
20231115,133500,146531625,3280,3285,3285,3280,145
|
|
20231115,133400,146055405,3280,3285,3285,3280,165
|
|
20231115,133300,145513750,3280,3280,3280,3280,20
|
|
20231115,133200,145448150,3285,3280,3285,3280,157
|
|
20231115,133100,144932515,3285,3285,3285,3285,79
|
|
20231115,133000,144673000,3280,3285,3285,3280,162
|
|
20231115,132900,144140940,3280,3280,3280,3280,20
|
|
20231115,132800,144075340,3285,3280,3285,3280,96
|
|
20231115,132700,143760080,3280,3285,3285,3280,263
|
|
20231115,132600,142896785,3280,3280,3280,3280,21
|
|
20231115,132500,142827905,3285,3285,3285,3285,84
|
|
20231115,132400,142551965,3280,3285,3285,3280,159
|
|
20231115,132300,142029750,3280,3285,3285,3280,96
|
|
20231115,132200,141714495,3280,3285,3285,3280,23
|
|
20231115,132100,141639040,3285,3280,3285,3280,457
|
|
20231115,132000,140139395,3285,3280,3285,3280,101
|
|
20231115,131900,139807715,3280,3285,3285,3280,123
|
|
20231115,131800,139403675,3280,3280,3280,3280,29
|
|
20231115,131700,139308555,3280,3285,3285,3280,1491
|
|
20231115,131600,134417605,3280,3285,3285,3280,139
|
|
20231115,131500,133961090,3280,3280,3280,3280,21
|
|
20231115,131400,133892210,3285,3280,3285,3280,117
|
|
20231115,131300,133507965,3280,3280,3280,3280,1
|
|
20231115,131200,133504685,3275,3280,3280,3275,1086
|
|
20231115,131100,129942705,3280,3280,3280,3275,32
|
|
20231115,131000,129837845,3280,3275,3280,3275,157
|
|
20231115,130900,129322990,3280,3275,3280,3275,104
|
|
20231115,130800,128981975,3265,3275,3275,3265,1800
|
|
20231115,130700,123099020,3275,3280,3280,3275,153
|
|
20231115,130600,122597280,3275,3280,3280,3270,135
|
|
20231115,130500,122155350,3265,3280,3280,3265,233
|
|
20231115,130400,121392050,3275,3275,3275,3275,21
|
|
20231115,130300,121323275,3280,3280,3280,3280,142
|
|
20231115,130200,120857515,3285,3280,3285,3280,140
|
|
20231115,130100,120397695,3280,3280,3280,3280,31
|
|
20231115,130000,120296015,3275,3275,3275,3275,249
|
|
20231115,125900,119480540,3275,3275,3280,3275,243
|
|
20231115,125800,118684135,3275,3275,3280,3275,134
|
|
20231115,125700,118244795,3275,3275,3275,3275,30
|
|
20231115,125600,118146545,3280,3275,3280,3275,128
|
|
20231115,125500,117726785,3275,3275,3275,3275,32
|
|
20231115,125400,117621985,3280,3280,3280,3270,71
|
|
20231115,125300,117389305,3280,3275,3280,3275,45
|
|
20231115,125200,117241895,3280,3275,3280,3275,142
|
|
20231115,125100,116776315,3280,3275,3280,3275,158
|
|
20231115,125000,116258260,3275,3275,3280,3275,117
|
|
20231115,124900,115874600,3275,3275,3275,3275,30
|
|
20231115,124800,115776350,3275,3275,3275,3270,448
|
|
20231115,124700,114309250,3275,3280,3280,3275,102
|
|
20231115,124600,113974790,3275,3275,3275,3275,21
|
|
20231115,124500,113906015,3280,3275,3280,3275,260
|
|
20231115,124400,113053320,3275,3275,3275,3275,10
|
|
20231115,124300,113020570,3270,3280,3280,3270,27
|
|
20231115,124200,112932210,3265,3280,3280,3265,25
|
|
20231115,124100,112850510,3280,3275,3280,3265,69
|
|
20231115,124000,112624495,3280,3265,3280,3265,445
|
|
20231115,123900,111170430,3265,3265,3265,3265,0
|
|
20231115,123800,111170430,3265,3265,3265,3265,20
|
|
20231115,123700,111105130,3265,3265,3265,3265,20
|
|
20231115,123600,111039830,3265,3270,3270,3265,177
|
|
20231115,123500,110461530,3270,3270,3270,3270,21
|
|
20231115,123400,110392860,3270,3270,3270,3270,20
|
|
20231115,123300,110327460,3270,3270,3270,3270,0
|
|
20231115,123200,110327460,3270,3270,3270,3270,21
|
|
20231115,123100,110258790,3265,3265,3265,3265,20
|
|
20231115,123000,110193490,3265,3265,3265,3265,21
|
|
20231115,122900,110124925,3265,3265,3265,3265,20
|
|
20231115,122800,110059625,3265,3265,3265,3265,80
|
|
20231115,122700,109798425,3265,3265,3265,3265,1
|
|
20231115,122600,109795160,3270,3270,3270,3265,41
|
|
20231115,122500,109661190,3270,3270,3270,3270,25
|
|
20231115,122400,109579440,3270,3270,3270,3270,20
|
|
20231115,122300,109514040,3270,3275,3275,3270,820
|
|
20231115,122200,106828640,3275,3270,3275,3270,31
|
|
20231115,122100,106727220,3270,3270,3270,3270,16
|
|
20231115,122000,106674900,3265,3265,3265,3265,21
|
|
20231115,121900,106606335,3265,3265,3265,3265,20
|
|
20231115,121800,106541035,3265,3270,3270,3265,24
|
|
20231115,121700,106462655,3270,3270,3270,3265,48
|
|
20231115,121600,106305795,3270,3265,3270,3265,24
|
|
20231115,121500,106227420,3265,3265,3265,3265,14
|
|
20231115,121400,106181710,3265,3265,3265,3265,20
|
|
20231115,121300,106116410,3265,3265,3265,3265,150
|
|
20231115,121200,105626660,3265,3265,3270,3265,22
|
|
20231115,121100,105554825,3265,3265,3265,3265,21
|
|
20231115,121000,105486260,3265,3265,3265,3265,20
|
|
20231115,120900,105420960,3270,3270,3270,3270,3
|
|
20231115,120800,105411150,3265,3265,3265,3265,21
|
|
20231115,120700,105342585,3265,3270,3270,3265,21
|
|
20231115,120600,105274015,3265,3265,3265,3265,21
|
|
20231115,120500,105205450,3265,3265,3265,3265,170
|
|
20231115,120400,104650400,3265,3265,3265,3265,0
|
|
20231115,120300,104650400,3265,3265,3265,3265,20
|
|
20231115,120200,104585100,3265,3265,3265,3265,20
|
|
20231115,120100,104519800,3270,3265,3270,3265,22
|
|
20231115,120000,104447965,3265,3265,3265,3265,20
|
|
20231115,115900,104382665,3265,3265,3265,3265,20
|
|
20231115,115800,104317365,3265,3265,3265,3265,1
|
|
20231115,115700,104314100,3265,3265,3265,3265,20
|
|
20231115,115600,104248800,3265,3265,3265,3265,20
|
|
20231115,115500,104183500,3265,3265,3265,3265,21
|
|
20231115,115400,104114935,3265,3265,3265,3265,20
|
|
20231115,115300,104049635,3265,3265,3265,3265,20
|
|
20231115,115200,103984335,3265,3265,3265,3265,0
|
|
20231115,115100,103984335,3265,3265,3265,3265,33
|
|
20231115,115000,103876590,3265,3270,3270,3265,24
|
|
20231115,114900,103798215,3270,3270,3270,3270,105
|
|
20231115,114800,103454865,3270,3270,3270,3270,20
|
|
20231115,114700,103389465,3270,3270,3270,3270,39
|
|
20231115,114600,103261935,3275,3270,3275,3270,281
|
|
20231115,114500,102343060,3270,3270,3270,3270,21
|
|
20231115,114400,102274390,3270,3270,3270,3270,21
|
|
20231115,114300,102205720,3270,3270,3270,3270,20
|
|
20231115,114200,102140320,3265,3265,3265,3265,20
|
|
20231115,114100,102075020,3270,3270,3270,3270,21
|
|
20231115,114000,102006350,3270,3270,3270,3270,1
|
|
20231115,113900,102003080,3265,3265,3265,3265,20
|
|
20231115,113800,101937780,3270,3265,3270,3265,21
|
|
20231115,113700,101869210,3265,3265,3265,3265,20
|
|
20231115,113600,101803910,3265,3265,3265,3265,21
|
|
20231115,113500,101735345,3265,3265,3265,3265,0
|
|
20231115,113400,101735345,3265,3265,3265,3265,20
|
|
20231115,113300,101670045,3265,3275,3275,3265,112
|
|
20231115,113200,101303455,3265,3265,3265,3265,20
|
|
20231115,113100,101238155,3265,3270,3275,3265,301
|
|
20231115,113000,100252630,3270,3265,3270,3265,26
|
|
20231115,112900,100167730,3265,3265,3265,3265,0
|
|
20231115,112800,100167730,3265,3265,3265,3265,48
|
|
20231115,112700,100011010,3265,3265,3265,3265,20
|
|
20231115,112600,99945710,3265,3265,3265,3265,21
|
|
20231115,112500,99877145,3265,3265,3265,3265,20
|
|
20231115,112400,99811845,3265,3265,3265,3265,20
|
|
20231115,112300,99746545,3265,3265,3265,3265,0
|
|
20231115,112200,99746545,3265,3275,3275,3265,30
|
|
20231115,112100,99648495,3275,3265,3275,3265,27
|
|
20231115,112000,99560280,3265,3265,3265,3265,20
|
|
20231115,111900,99494980,3265,3265,3265,3265,273
|
|
20231115,111800,98603635,3270,3265,3270,3265,21
|
|
20231115,111700,98535065,3270,3270,3270,3270,0
|
|
20231115,111600,98535065,3270,3275,3275,3270,31
|
|
20231115,111500,98433545,3270,3270,3275,3265,122
|
|
20231115,111400,98034340,3265,3265,3265,3265,20
|
|
20231115,111300,97969040,3265,3265,3265,3265,20
|
|
20231115,111200,97903740,3265,3265,3265,3265,20
|
|
20231115,111100,97838440,3265,3265,3265,3265,19
|
|
20231115,111000,97776405,3265,3265,3265,3265,2
|
|
20231115,110900,97769875,3260,3260,3260,3260,20
|
|
20231115,110800,97704675,3260,3260,3260,3260,20
|
|
20231115,110700,97639475,3260,3260,3260,3260,20
|
|
20231115,110600,97574275,3260,3260,3260,3260,0
|
|
20231115,110500,97574275,3260,3260,3260,3260,21
|
|
20231115,110400,97505815,3265,3270,3270,3265,25
|
|
20231115,110300,97424165,3270,3265,3270,3265,25
|
|
20231115,110200,97342515,3265,3265,3265,3265,20
|
|
20231115,110100,97277215,3265,3265,3265,3265,21
|
|
20231115,110000,97208650,3265,3265,3265,3265,0
|
|
20231115,105900,97208650,3265,3265,3265,3265,318
|
|
20231115,105800,96170380,3260,3265,3265,3260,588
|
|
20231115,105700,94250660,3260,3260,3260,3260,20
|
|
20231115,105600,94185460,3260,3265,3265,3260,131
|
|
20231115,105500,93757900,3265,3265,3265,3260,22
|
|
20231115,105400,93686170,3265,3265,3265,3265,3
|
|
20231115,105300,93676375,3260,3260,3260,3260,36
|
|
20231115,105200,93559015,3255,3255,3255,3255,20
|
|
20231115,105100,93493915,3255,3260,3260,3250,24
|
|
20231115,105000,93415890,3250,3260,3260,3250,1472
|
|
20231115,104900,88620290,3255,3255,3255,3255,20
|
|
20231115,104800,88555190,3255,3255,3255,3255,0
|
|
20231115,104700,88555190,3255,3255,3255,3255,20
|
|
20231115,104600,88490090,3255,3255,3260,3255,1075
|
|
20231115,104500,84990950,3255,3255,3255,3255,21
|
|
20231115,104400,84922595,3255,3255,3255,3255,30
|
|
20231115,104300,84824945,3265,3265,3265,3250,6035
|
|
20231115,104200,65166745,3265,3265,3265,3265,0
|
|
20231115,104100,65166745,3265,3265,3265,3265,21
|
|
20231115,104000,65098180,3265,3265,3265,3265,20
|
|
20231115,103900,65032880,3265,3265,3265,3265,20
|
|
20231115,103800,64967580,3265,3265,3265,3265,32
|
|
20231115,103700,64863100,3265,3265,3265,3265,21
|
|
20231115,103600,64794535,3265,3265,3265,3265,0
|
|
20231115,103500,64794535,3265,3265,3265,3265,20
|
|
20231115,103400,64729235,3265,3265,3265,3260,33
|
|
20231115,103300,64621590,3265,3265,3265,3265,1424
|
|
20231115,103200,59972230,3265,3265,3265,3265,22
|
|
20231115,103100,59900400,3275,3275,3275,3275,1
|
|
20231115,103000,59897125,3265,3265,3265,3265,20
|
|
20231115,102900,59831825,3265,3265,3265,3265,20
|
|
20231115,102800,59766525,3265,3265,3265,3265,20
|
|
20231115,102700,59701225,3265,3265,3265,3265,20
|
|
20231115,102600,59635925,3265,3265,3265,3265,21
|
|
20231115,102500,59567360,3265,3265,3265,3265,0
|
|
20231115,102400,59567360,3265,3275,3275,3265,21
|
|
20231115,102300,59498785,3265,3265,3265,3265,20
|
|
20231115,102200,59433485,3265,3265,3265,3265,20
|
|
20231115,102100,59368185,3265,3265,3265,3265,21
|
|
20231115,102000,59299620,3265,3265,3265,3265,20
|
|
20231115,101900,59234320,3265,3265,3265,3265,0
|
|
20231115,101800,59234320,3265,3265,3265,3265,20
|
|
20231115,101700,59169020,3265,3275,3275,3265,380
|
|
20231115,101600,57924720,3265,3275,3275,3265,23
|
|
20231115,101500,57849605,3260,3260,3260,3260,20
|
|
20231115,101400,57784405,3265,3270,3285,3265,2079
|
|
20231115,101300,50979165,3275,3260,3275,3260,110
|
|
20231115,101200,50619080,3260,3260,3260,3260,20
|
|
20231115,101100,50553880,3260,3270,3270,3260,31
|
|
20231115,101000,50452720,3260,3265,3265,3260,21
|
|
20231115,100900,50384255,3260,3260,3260,3260,20
|
|
20231115,100800,50319055,3270,3260,3270,3260,24
|
|
20231115,100700,50240805,3260,3260,3260,3260,0
|
|
20231115,100600,50240805,3260,3260,3260,3260,244
|
|
20231115,100500,49445365,3255,3255,3255,3255,0
|
|
20231115,100400,49445365,3255,3270,3270,3255,1358
|
|
20231115,100300,45016730,3265,3265,3265,3265,0
|
|
20231115,100200,45016730,3265,3265,3265,3265,10
|
|
20231115,100100,44984080,3265,3270,3270,3265,246
|
|
20231115,100000,44180775,3270,3270,3270,3270,0
|
|
20231115,095900,44180775,3270,3270,3270,3270,0
|
|
20231115,095800,44180775,3270,3270,3270,3270,0
|
|
20231115,095700,44180775,3270,3270,3270,3270,119
|
|
20231115,095600,43791645,3270,3270,3270,3270,0
|
|
20231115,095500,43791645,3270,3270,3270,3270,0
|
|
20231115,095400,43791645,3270,3270,3270,3270,9
|
|
20231115,095300,43762215,3270,3275,3275,3265,301
|
|
20231115,095200,42779405,3270,3270,3270,3270,0
|
|
20231115,095100,42779405,3270,3270,3270,3270,132
|
|
20231115,095000,42347765,3270,3270,3270,3270,171
|
|
20231115,094900,41788595,3270,3270,3270,3270,100
|
|
20231115,094800,41461595,3275,3275,3275,3275,1
|
|
20231115,094700,41458320,3270,3270,3270,3270,0
|
|
20231115,094600,41458320,3270,3270,3270,3270,0
|
|
20231115,094500,41458320,3270,3270,3270,3270,0
|
|
20231115,094400,41458320,3270,3270,3275,3270,5040
|
|
20231115,094300,24977510,3270,3270,3270,3270,2620
|
|
20231115,094200,16410110,3275,3275,3275,3275,0
|
|
20231115,094100,16410110,3275,3275,3275,3275,365
|
|
20231115,094000,15214735,3270,3275,3275,3270,1190
|
|
20231115,093900,11317530,3280,3280,3280,3280,19
|
|
20231115,093800,11255210,3285,3280,3285,3280,141
|
|
20231115,093700,10792725,3280,3280,3280,3280,104
|
|
20231115,093600,10451605,3275,3280,3280,3275,110
|
|
20231115,093500,10091280,3280,3280,3280,3280,90
|
|
20231115,093400,9796080,3280,3280,3280,3280,58
|
|
20231115,093300,9605840,3280,3280,3285,3280,684
|
|
20231115,093200,7362295,3280,3280,3280,3275,65
|
|
20231115,093100,7149100,3280,3280,3280,3280,31
|
|
20231115,093000,7047420,3275,3275,3275,3275,8
|
|
20231115,092900,7021220,3280,3275,3280,3275,70
|
|
20231115,092800,6791950,3280,3275,3280,3275,2
|
|
20231115,092700,6785395,3275,3275,3275,3275,0
|
|
20231115,092600,6785395,3275,3275,3275,3275,0
|
|
20231115,092500,6785395,3275,3275,3275,3275,250
|
|
20231115,092400,5966645,3275,3275,3275,3275,0
|
|
20231115,092300,5966645,3275,3275,3275,3275,3
|
|
20231115,092200,5956820,3275,3275,3275,3275,22
|
|
20231115,092100,5884770,3280,3280,3280,3280,5
|
|
20231115,092000,5868370,3280,3280,3280,3280,410
|
|
20231115,091900,4523570,3275,3275,3275,3275,40
|
|
20231115,091800,4392570,3275,3275,3275,3275,33
|
|
20231115,091700,4284495,3275,3275,3275,3275,6
|
|
20231115,091600,4264845,3275,3275,3275,3275,22
|
|
20231115,091500,4192795,3270,3270,3270,3270,2
|
|
20231115,091400,4186255,3275,3280,3280,3275,135
|
|
20231115,091300,3744125,3280,3280,3280,3280,2
|
|
20231115,091200,3737565,3280,3280,3280,3280,5
|
|
20231115,091100,3721165,3280,3275,3280,3275,212
|
|
20231115,091000,3026860,3275,3280,3280,3275,265
|
|
20231115,090900,2158160,3270,3275,3280,3270,165
|
|
20231115,090800,1618470,3280,3275,3280,3275,119
|
|
20231115,090700,1228440,3280,3280,3280,3280,1
|
|
20231115,090600,1225160,3275,3275,3275,3275,34
|
|
20231115,090500,1113810,3280,3280,3280,3280,3
|
|
20231115,090400,1103970,3280,3275,3280,3275,3
|
|
20231115,090300,1094135,3280,3280,3280,3280,0
|
|
20231115,090200,1094135,3280,3280,3280,3280,111
|
|
20231115,090100,730055,3280,3280,3280,3280,1
|
|
20231115,090000,726775,3280,3270,3280,3270,222
|