648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,204500,535553760,3355,3355,3355,3355,2372
|
|
20231116,204400,535553760,3355,3355,3355,3355,0
|
|
20231116,204300,535553760,3355,3355,3355,3355,0
|
|
20231116,204200,535553760,3355,3355,3355,3355,0
|
|
20231116,204100,535553760,3355,3355,3355,3355,0
|
|
20231116,204000,535553760,3355,3355,3355,3355,0
|
|
20231116,203900,535553760,3355,3355,3355,3355,0
|
|
20231116,203800,535553760,3355,3355,3355,3355,0
|
|
20231116,203700,535553760,3355,3355,3355,3355,0
|
|
20231116,203600,535553760,3355,3355,3355,3355,0
|
|
20231116,203500,535553760,3355,3355,3355,3355,0
|
|
20231116,203400,535553760,3355,3355,3355,3355,0
|
|
20231116,203300,535553760,3355,3355,3355,3355,0
|
|
20231116,203200,535553760,3355,3355,3355,3355,0
|
|
20231116,203100,535553760,3355,3355,3355,3355,0
|
|
20231116,203000,535553760,3355,3355,3355,3355,0
|
|
20231116,202900,535553760,3355,3355,3355,3355,0
|
|
20231116,202800,535553760,3355,3355,3355,3355,0
|
|
20231116,202700,535553760,3355,3355,3355,3355,0
|
|
20231116,202600,535553760,3355,3355,3355,3355,0
|
|
20231116,202500,535553760,3355,3355,3355,3355,0
|
|
20231116,202400,535553760,3355,3355,3355,3355,0
|
|
20231116,202300,535553760,3355,3355,3355,3355,0
|
|
20231116,202200,535553760,3355,3355,3355,3355,0
|
|
20231116,202100,535553760,3355,3355,3355,3355,0
|
|
20231116,202000,535553760,3355,3355,3355,3355,0
|
|
20231116,201900,535553760,3355,3355,3355,3355,0
|
|
20231116,201800,535553760,3355,3355,3355,3355,0
|
|
20231116,201700,535553760,3355,3355,3355,3355,0
|
|
20231116,201600,535553760,3355,3355,3355,3355,0
|
|
20231116,201500,535553760,3355,3355,3355,3355,2372
|
|
20231116,201400,535553760,3355,3355,3355,3355,0
|
|
20231116,201300,535553760,3355,3355,3355,3355,0
|
|
20231116,201200,535553760,3355,3355,3355,3355,0
|
|
20231116,201100,535553760,3355,3355,3355,3355,0
|
|
20231116,201000,535553760,3355,3355,3355,3355,0
|
|
20231116,200900,535553760,3355,3355,3355,3355,0
|
|
20231116,200800,535553760,3355,3355,3355,3355,0
|
|
20231116,200700,535553760,3355,3355,3355,3355,0
|
|
20231116,200600,535553760,3355,3355,3355,3355,0
|
|
20231116,200500,535553760,3355,3355,3355,3355,0
|
|
20231116,200400,535553760,3355,3355,3355,3355,0
|
|
20231116,200300,535553760,3355,3355,3355,3355,0
|
|
20231116,200200,535553760,3355,3355,3355,3355,0
|
|
20231116,200100,535553760,3355,3355,3355,3355,0
|
|
20231116,200000,535553760,3355,3355,3355,3355,0
|
|
20231116,195900,535553760,3355,3355,3355,3355,0
|
|
20231116,195800,535553760,3355,3355,3355,3355,0
|
|
20231116,195700,535553760,3355,3355,3355,3355,0
|
|
20231116,195600,535553760,3355,3355,3355,3355,0
|
|
20231116,195500,535553760,3355,3355,3355,3355,0
|
|
20231116,195400,535553760,3355,3355,3355,3355,0
|
|
20231116,195300,535553760,3355,3355,3355,3355,0
|
|
20231116,195200,535553760,3355,3355,3355,3355,0
|
|
20231116,195100,535553760,3355,3355,3355,3355,0
|
|
20231116,195000,535553760,3355,3355,3355,3355,0
|
|
20231116,194900,535553760,3355,3355,3355,3355,0
|
|
20231116,194800,535553760,3355,3355,3355,3355,0
|
|
20231116,194700,535553760,3355,3355,3355,3355,0
|
|
20231116,194600,535553760,3355,3355,3355,3355,0
|
|
20231116,194500,535553760,3355,3355,3355,3355,2372
|
|
20231116,194400,535553760,3355,3355,3355,3355,0
|
|
20231116,194300,535553760,3355,3355,3355,3355,0
|
|
20231116,194200,535553760,3355,3355,3355,3355,0
|
|
20231116,194100,535553760,3355,3355,3355,3355,0
|
|
20231116,194000,535553760,3355,3355,3355,3355,0
|
|
20231116,193900,535553760,3355,3355,3355,3355,0
|
|
20231116,193800,535553760,3355,3355,3355,3355,0
|
|
20231116,193700,535553760,3355,3355,3355,3355,0
|
|
20231116,193600,535553760,3355,3355,3355,3355,0
|
|
20231116,193500,535553760,3355,3355,3355,3355,0
|
|
20231116,193400,535553760,3355,3355,3355,3355,0
|
|
20231116,193300,535553760,3355,3355,3355,3355,0
|
|
20231116,193200,535553760,3355,3355,3355,3355,0
|
|
20231116,193100,535553760,3355,3355,3355,3355,0
|
|
20231116,193000,535553760,3355,3355,3355,3355,0
|
|
20231116,192900,535553760,3355,3355,3355,3355,0
|
|
20231116,192800,535553760,3355,3355,3355,3355,0
|
|
20231116,192700,535553760,3355,3355,3355,3355,0
|
|
20231116,192600,535553760,3355,3355,3355,3355,0
|
|
20231116,192500,535553760,3355,3355,3355,3355,0
|
|
20231116,192400,535553760,3355,3355,3355,3355,0
|
|
20231116,192300,535553760,3355,3355,3355,3355,0
|
|
20231116,192200,535553760,3355,3355,3355,3355,0
|
|
20231116,192100,535553760,3355,3355,3355,3355,0
|
|
20231116,192000,535553760,3355,3355,3355,3355,0
|
|
20231116,191900,535553760,3355,3355,3355,3355,0
|
|
20231116,191800,535553760,3355,3355,3355,3355,0
|
|
20231116,191700,535553760,3355,3355,3355,3355,0
|
|
20231116,191600,535553760,3355,3355,3355,3355,0
|
|
20231116,191500,535553760,3355,3355,3355,3355,2372
|
|
20231116,191400,535553760,3355,3355,3355,3355,0
|
|
20231116,191300,535553760,3355,3355,3355,3355,0
|
|
20231116,191200,535553760,3355,3355,3355,3355,0
|
|
20231116,191100,535553760,3355,3355,3355,3355,0
|
|
20231116,191000,535553760,3355,3355,3355,3355,0
|
|
20231116,190900,535553760,3355,3355,3355,3355,0
|
|
20231116,190800,535553760,3355,3355,3355,3355,0
|
|
20231116,190700,535553760,3355,3355,3355,3355,0
|
|
20231116,190600,535553760,3355,3355,3355,3355,0
|
|
20231116,190500,535553760,3355,3355,3355,3355,0
|
|
20231116,190400,535553760,3355,3355,3355,3355,0
|
|
20231116,190300,535553760,3355,3355,3355,3355,0
|
|
20231116,190200,535553760,3355,3355,3355,3355,0
|
|
20231116,190100,535553760,3355,3355,3355,3355,0
|
|
20231116,190000,535553760,3355,3355,3355,3355,0
|
|
20231116,185900,535553760,3355,3355,3355,3355,0
|
|
20231116,185800,535553760,3355,3355,3355,3355,0
|
|
20231116,185700,535553760,3355,3355,3355,3355,0
|
|
20231116,185600,535553760,3355,3355,3355,3355,0
|
|
20231116,185500,535553760,3355,3355,3355,3355,0
|
|
20231116,185400,535553760,3355,3355,3355,3355,0
|
|
20231116,185300,535553760,3355,3355,3355,3355,0
|
|
20231116,185200,535553760,3355,3355,3355,3355,0
|
|
20231116,185100,535553760,3355,3355,3355,3355,0
|
|
20231116,185000,535553760,3355,3355,3355,3355,0
|
|
20231116,184900,535553760,3355,3355,3355,3355,0
|
|
20231116,184800,535553760,3355,3355,3355,3355,0
|
|
20231116,184700,535553760,3355,3355,3355,3355,0
|
|
20231116,184600,535553760,3355,3355,3355,3355,0
|
|
20231116,184500,535553760,3355,3355,3355,3355,2372
|
|
20231116,184400,535553760,3355,3355,3355,3355,0
|
|
20231116,184300,535553760,3355,3355,3355,3355,0
|
|
20231116,184200,535553760,3355,3355,3355,3355,0
|
|
20231116,184100,535553760,3355,3355,3355,3355,0
|
|
20231116,184000,535553760,3355,3355,3355,3355,0
|
|
20231116,183900,535553760,3355,3355,3355,3355,0
|
|
20231116,183800,535553760,3355,3355,3355,3355,0
|
|
20231116,183700,535553760,3355,3355,3355,3355,0
|
|
20231116,183600,535553760,3355,3355,3355,3355,0
|
|
20231116,183500,535553760,3355,3355,3355,3355,0
|
|
20231116,183400,535553760,3355,3355,3355,3355,0
|
|
20231116,183300,535553760,3355,3355,3355,3355,0
|
|
20231116,183200,535553760,3355,3355,3355,3355,0
|
|
20231116,183100,535553760,3355,3355,3355,3355,0
|
|
20231116,183000,535553760,3355,3355,3355,3355,0
|
|
20231116,182900,535553760,3355,3355,3355,3355,0
|
|
20231116,182800,535553760,3355,3355,3355,3355,0
|
|
20231116,182700,535553760,3355,3355,3355,3355,0
|
|
20231116,182600,535553760,3355,3355,3355,3355,0
|
|
20231116,182500,535553760,3355,3355,3355,3355,0
|
|
20231116,182400,535553760,3355,3355,3355,3355,0
|
|
20231116,182300,535553760,3355,3355,3355,3355,0
|
|
20231116,182200,535553760,3355,3355,3355,3355,0
|
|
20231116,182100,535553760,3355,3355,3355,3355,0
|
|
20231116,182000,535553760,3355,3355,3355,3355,0
|
|
20231116,181900,535553760,3355,3355,3355,3355,0
|
|
20231116,181800,535553760,3355,3355,3355,3355,0
|
|
20231116,181700,535553760,3355,3355,3355,3355,0
|
|
20231116,181600,535553760,3355,3355,3355,3355,0
|
|
20231116,181500,535553760,3355,3355,3355,3355,2372
|
|
20231116,181400,535553760,3355,3355,3355,3355,0
|
|
20231116,181300,535553760,3355,3355,3355,3355,0
|
|
20231116,181200,535553760,3355,3355,3355,3355,0
|
|
20231116,181100,535553760,3355,3355,3355,3355,0
|
|
20231116,181000,535553760,3355,3355,3355,3355,0
|
|
20231116,180900,535553760,3355,3355,3355,3355,0
|
|
20231116,180800,535553760,3355,3355,3355,3355,0
|
|
20231116,180700,535553760,3355,3355,3355,3355,0
|
|
20231116,180600,535553760,3355,3355,3355,3355,0
|
|
20231116,180500,535553760,3355,3355,3355,3355,0
|
|
20231116,180400,535553760,3355,3355,3355,3355,0
|
|
20231116,180300,535553760,3355,3355,3355,3355,0
|
|
20231116,180200,535553760,3355,3355,3355,3355,0
|
|
20231116,180100,535553760,3355,3355,3355,3355,0
|
|
20231116,180000,535553760,3355,3355,3355,3355,0
|
|
20231116,175900,535553760,3355,3355,3355,3355,0
|
|
20231116,175800,535553760,3355,3355,3355,3355,0
|
|
20231116,175700,535553760,3355,3355,3355,3355,0
|
|
20231116,175600,535553760,3355,3355,3355,3355,0
|
|
20231116,175500,535553760,3355,3355,3355,3355,0
|
|
20231116,175400,535553760,3355,3355,3355,3355,0
|
|
20231116,175300,535553760,3355,3355,3355,3355,0
|
|
20231116,175200,535553760,3355,3355,3355,3355,0
|
|
20231116,175100,535553760,3355,3355,3355,3355,0
|
|
20231116,175000,535553760,3355,3355,3355,3355,0
|
|
20231116,174900,535553760,3355,3355,3355,3355,0
|
|
20231116,174800,535553760,3355,3355,3355,3355,0
|
|
20231116,174700,535553760,3355,3355,3355,3355,0
|
|
20231116,174600,535553760,3355,3355,3355,3355,0
|
|
20231116,174500,535553760,3355,3355,3355,3355,2372
|
|
20231116,174400,535553760,3355,3355,3355,3355,0
|
|
20231116,174300,535553760,3355,3355,3355,3355,0
|
|
20231116,174200,535553760,3355,3355,3355,3355,0
|
|
20231116,174100,535553760,3355,3355,3355,3355,0
|
|
20231116,174000,535553760,3355,3355,3355,3355,0
|
|
20231116,173900,535553760,3355,3355,3355,3355,0
|
|
20231116,173800,535553760,3355,3355,3355,3355,0
|
|
20231116,173700,535553760,3355,3355,3355,3355,0
|
|
20231116,173600,535553760,3355,3355,3355,3355,0
|
|
20231116,173500,535553760,3355,3355,3355,3355,0
|
|
20231116,173400,535553760,3355,3355,3355,3355,0
|
|
20231116,173300,535553760,3355,3355,3355,3355,0
|
|
20231116,173200,535553760,3355,3355,3355,3355,0
|
|
20231116,173100,535553760,3355,3355,3355,3355,0
|
|
20231116,173000,535553760,3355,3355,3355,3355,0
|
|
20231116,172900,535553760,3355,3355,3355,3355,0
|
|
20231116,172800,535553760,3355,3355,3355,3355,0
|
|
20231116,172700,535553760,3355,3355,3355,3355,0
|
|
20231116,172600,535553760,3355,3355,3355,3355,0
|
|
20231116,172500,535553760,3355,3355,3355,3355,0
|
|
20231116,172400,535553760,3355,3355,3355,3355,0
|
|
20231116,172300,535553760,3355,3355,3355,3355,0
|
|
20231116,172200,535553760,3355,3355,3355,3355,0
|
|
20231116,172100,535553760,3355,3355,3355,3355,0
|
|
20231116,172000,535553760,3355,3355,3355,3355,0
|
|
20231116,171900,535553760,3355,3355,3355,3355,0
|
|
20231116,171800,535553760,3355,3355,3355,3355,0
|
|
20231116,171700,535553760,3355,3355,3355,3355,0
|
|
20231116,171600,535553760,3355,3355,3355,3355,0
|
|
20231116,171500,535553760,3355,3355,3355,3355,2372
|
|
20231116,171400,535553760,3355,3355,3355,3355,0
|
|
20231116,171300,535553760,3355,3355,3355,3355,0
|
|
20231116,171200,535553760,3355,3355,3355,3355,0
|
|
20231116,171100,535553760,3355,3355,3355,3355,0
|
|
20231116,171000,535553760,3355,3355,3355,3355,0
|
|
20231116,170900,535553760,3355,3355,3355,3355,0
|
|
20231116,170800,535553760,3355,3355,3355,3355,0
|
|
20231116,170700,535553760,3355,3355,3355,3355,0
|
|
20231116,170600,535553760,3355,3355,3355,3355,0
|
|
20231116,170500,535553760,3355,3355,3355,3355,0
|
|
20231116,170400,535553760,3355,3355,3355,3355,0
|
|
20231116,170300,535553760,3355,3355,3355,3355,0
|
|
20231116,170200,535553760,3355,3355,3355,3355,0
|
|
20231116,170100,535553760,3355,3355,3355,3355,0
|
|
20231116,170000,535553760,3355,3355,3355,3355,0
|
|
20231116,165900,535553760,3355,3355,3355,3355,0
|
|
20231116,165800,535553760,3355,3355,3355,3355,0
|
|
20231116,165700,535553760,3355,3355,3355,3355,0
|
|
20231116,165600,535553760,3355,3355,3355,3355,0
|
|
20231116,165500,535553760,3355,3355,3355,3355,0
|
|
20231116,165400,535553760,3355,3355,3355,3355,0
|
|
20231116,165300,535553760,3355,3355,3355,3355,0
|
|
20231116,165200,535553760,3355,3355,3355,3355,0
|
|
20231116,165100,535553760,3355,3355,3355,3355,0
|
|
20231116,165000,535553760,3355,3355,3355,3355,0
|
|
20231116,164900,535553760,3355,3355,3355,3355,0
|
|
20231116,164800,535553760,3355,3355,3355,3355,0
|
|
20231116,164700,535553760,3355,3355,3355,3355,0
|
|
20231116,164600,535553760,3355,3355,3355,3355,0
|
|
20231116,164500,535553760,3355,3355,3355,3355,2372
|
|
20231116,164400,535553760,3355,3355,3355,3355,0
|
|
20231116,164300,535553760,3355,3355,3355,3355,0
|
|
20231116,164200,535553760,3355,3355,3355,3355,0
|
|
20231116,164100,535553760,3355,3355,3355,3355,0
|
|
20231116,164000,535553760,3355,3355,3355,3355,0
|
|
20231116,163900,535553760,3355,3355,3355,3355,0
|
|
20231116,163800,535553760,3355,3355,3355,3355,0
|
|
20231116,163700,535553760,3355,3355,3355,3355,0
|
|
20231116,163600,535553760,3355,3355,3355,3355,0
|
|
20231116,163500,535553760,3355,3355,3355,3355,0
|
|
20231116,163400,535553760,3355,3355,3355,3355,0
|
|
20231116,163300,535553760,3355,3355,3355,3355,0
|
|
20231116,163200,535553760,3355,3355,3355,3355,0
|
|
20231116,163100,535553760,3355,3355,3355,3355,0
|
|
20231116,163000,535553760,3355,3355,3355,3355,2372
|
|
20231116,162900,527595700,3360,3360,3360,3360,0
|
|
20231116,162800,527595700,3360,3360,3360,3360,0
|
|
20231116,162700,527595700,3360,3360,3360,3360,0
|
|
20231116,162600,527595700,3360,3360,3360,3360,0
|
|
20231116,162500,527595700,3360,3360,3360,3360,0
|
|
20231116,162400,527595700,3360,3360,3360,3360,0
|
|
20231116,162300,527595700,3360,3360,3360,3360,0
|
|
20231116,162200,527595700,3360,3360,3360,3360,0
|
|
20231116,162100,527595700,3360,3360,3360,3360,0
|
|
20231116,162000,527595700,3360,3360,3360,3360,0
|
|
20231116,161900,527595700,3360,3360,3360,3360,2100
|
|
20231116,161800,520539700,3360,3355,3360,3355,1900
|
|
20231116,161700,514156200,3360,3360,3360,3360,1245
|
|
20231116,161600,509973000,3360,3360,3360,3360,20
|
|
20231116,161500,509905800,3360,3360,3360,3360,166
|
|
20231116,161400,509348040,3360,3360,3360,3360,67
|
|
20231116,161300,509122920,3360,3360,3360,3360,0
|
|
20231116,161200,509122920,3360,3360,3360,3360,0
|
|
20231116,161100,509122920,3360,3360,3360,3360,82
|
|
20231116,161000,508847400,3360,3360,3360,3360,63
|
|
20231116,160900,508635720,3365,3360,3365,3360,286
|
|
20231116,160800,507674630,3360,3360,3360,3360,220
|
|
20231116,160700,506935430,3360,3355,3360,3355,49
|
|
20231116,160600,506771030,3360,3360,3360,3360,234
|
|
20231116,160500,505984790,3365,3365,3365,3360,32
|
|
20231116,160400,505877115,3365,3365,3365,3365,430
|
|
20231116,160300,504430165,3365,3365,3365,3365,0
|
|
20231116,160200,504430165,3365,3365,3365,3365,2
|
|
20231116,160100,504423435,3360,3360,3360,3360,0
|
|
20231116,160000,504423435,3360,3360,3360,3360,0
|
|
20231116,155900,504423435,3360,3360,3360,3360,5
|
|
20231116,155800,504406635,3360,3360,3360,3360,14
|
|
20231116,155700,504359595,3360,3360,3360,3360,20
|
|
20231116,155600,504292395,3360,3360,3360,3360,248
|
|
20231116,155500,503459115,3360,3360,3360,3360,40
|
|
20231116,155400,503324715,3360,3360,3360,3360,20
|
|
20231116,155300,503257515,3360,3360,3360,3360,6
|
|
20231116,155200,503237355,3355,3355,3355,3355,0
|
|
20231116,155100,503237355,3355,3355,3355,3355,134
|
|
20231116,155000,502787785,3355,3355,3355,3355,0
|
|
20231116,154900,502787785,3355,3355,3355,3355,0
|
|
20231116,154800,502787785,3355,3355,3355,3355,0
|
|
20231116,154700,502787785,3355,3355,3355,3355,48
|
|
20231116,154600,502626745,3355,3355,3355,3355,350
|
|
20231116,154500,501452495,3360,3360,3360,3360,0
|
|
20231116,154400,501452495,3360,3360,3360,3360,5
|
|
20231116,154300,501435695,3360,3360,3360,3360,174
|
|
20231116,154200,500851055,3360,3360,3360,3360,136
|
|
20231116,154100,500394095,3360,3360,3360,3360,0
|
|
20231116,154000,500394095,3360,3360,3360,3360,3
|
|
20231116,153900,500384015,3365,3365,3365,3365,0
|
|
20231116,153800,500384015,3365,3365,3365,3365,0
|
|
20231116,153700,500384015,3365,3365,3365,3365,0
|
|
20231116,153600,500384015,3365,3360,3365,3360,734
|
|
20231116,153500,497914250,3355,3360,3360,3355,3
|
|
20231116,153400,497904180,3355,3355,3355,3355,0
|
|
20231116,153300,497904180,3355,3355,3355,3355,0
|
|
20231116,153200,497904180,3355,3355,3355,3355,0
|
|
20231116,153100,497904180,3355,3355,3355,3355,0
|
|
20231116,153000,497904180,3355,3355,3355,3355,4
|
|
20231116,152900,497890760,3360,3360,3360,3360,41
|
|
20231116,152800,497753000,3365,3365,3365,3365,0
|
|
20231116,152700,497753000,3365,3365,3365,3365,220
|
|
20231116,152600,497012700,3365,3365,3365,3365,0
|
|
20231116,152500,497012700,3365,3365,3365,3365,721
|
|
20231116,152400,494586535,3365,3360,3365,3360,1013
|
|
20231116,152300,491182000,3360,3360,3360,3355,2600
|
|
20231116,152200,482457205,3360,3360,3360,3360,0
|
|
20231116,152100,482457205,3360,3355,3360,3355,88
|
|
20231116,152000,482161565,3360,3360,3360,3360,76
|
|
20231116,151900,481906205,3360,3360,3360,3360,152
|
|
20231116,151800,481395485,3360,3360,3360,3360,1
|
|
20231116,151700,481392125,3355,3355,3355,3355,0
|
|
20231116,151600,481392125,3355,3355,3355,3355,400
|
|
20231116,151500,480050125,3355,3355,3355,3355,220
|
|
20231116,151400,479312025,3360,3355,3360,3355,463
|
|
20231116,151300,477758250,3355,3355,3355,3355,219
|
|
20231116,151200,477023505,3355,3355,3355,3355,3759
|
|
20231116,151100,464412060,3355,3355,3355,3355,0
|
|
20231116,151000,464412060,3355,3360,3360,3355,502
|
|
20231116,150900,462727090,3360,3360,3360,3360,164
|
|
20231116,150800,462176050,3360,3360,3360,3360,731
|
|
20231116,150700,459719890,3360,3360,3360,3360,102
|
|
20231116,150600,459377170,3355,3355,3355,3355,10
|
|
20231116,150500,459343620,3355,3360,3360,3355,22
|
|
20231116,150400,459269805,3360,3360,3360,3360,3
|
|
20231116,150300,459259725,3360,3360,3360,3360,7
|
|
20231116,150200,459236205,3360,3360,3360,3360,0
|
|
20231116,150100,459236205,3360,3360,3360,3360,1
|
|
20231116,150000,459232845,3360,3360,3360,3360,62
|
|
20231116,145900,459024525,3360,3360,3360,3360,150
|
|
20231116,145800,458520525,3365,3365,3365,3365,0
|
|
20231116,145700,458520525,3365,3365,3365,3365,3
|
|
20231116,145600,458510430,3355,3355,3355,3355,1590
|
|
20231116,145500,453175980,3355,3355,3355,3355,300
|
|
20231116,145400,452169480,3355,3355,3355,3355,500
|
|
20231116,145300,450491980,3355,3360,3360,3355,1577
|
|
20231116,145200,445195760,3360,3360,3360,3360,1
|
|
20231116,145100,445192400,3360,3355,3360,3350,415
|
|
20231116,145000,443801390,3360,3360,3360,3360,100
|
|
20231116,144900,443465390,3350,3355,3355,3350,247
|
|
20231116,144800,442637430,3355,3355,3355,3355,0
|
|
20231116,144700,442637430,3355,3355,3355,3355,0
|
|
20231116,144600,442637430,3355,3355,3355,3355,50
|
|
20231116,144500,442469680,3355,3355,3355,3355,1898
|
|
20231116,144400,436101890,3360,3355,3360,3350,756
|
|
20231116,144300,433568140,3350,3355,3355,3350,489
|
|
20231116,144200,431928195,3355,3355,3355,3355,74
|
|
20231116,144100,431679925,3355,3355,3355,3355,538
|
|
20231116,144000,429874935,3350,3355,3355,3350,692
|
|
20231116,143900,427553555,3355,3350,3355,3350,160
|
|
20231116,143800,427017160,3350,3350,3350,3350,213
|
|
20231116,143700,426303610,3350,3355,3355,3350,2206
|
|
20231116,143600,418912355,3355,3350,3355,3350,269
|
|
20231116,143500,418010335,3350,3350,3350,3350,302
|
|
20231116,143400,416998635,3360,3350,3360,3350,2213
|
|
20231116,143300,409567445,3355,3355,3355,3350,865
|
|
20231116,143200,406666145,3355,3350,3355,3350,390
|
|
20231116,143100,405358820,3350,3360,3360,3350,187
|
|
20231116,143000,404732350,3350,3355,3355,3350,561
|
|
20231116,142900,402852935,3355,3355,3355,3355,54
|
|
20231116,142800,402671765,3355,3355,3360,3355,124
|
|
20231116,142700,402255740,3355,3355,3355,3355,1652
|
|
20231116,142600,396713280,3355,3355,3355,3350,1684
|
|
20231116,142500,391063590,3355,3360,3360,3355,149
|
|
20231116,142400,390562980,3360,3360,3360,3360,5
|
|
20231116,142300,390546180,3355,3360,3360,3355,150
|
|
20231116,142200,390042880,3355,3355,3355,3355,0
|
|
20231116,142100,390042880,3355,3355,3355,3355,10
|
|
20231116,142000,390009330,3355,3355,3355,3355,19
|
|
20231116,141900,389945585,3355,3355,3355,3355,499
|
|
20231116,141800,388271440,3365,3365,3365,3365,0
|
|
20231116,141700,388271440,3365,3365,3365,3365,400
|
|
20231116,141600,386925440,3365,3365,3365,3365,100
|
|
20231116,141500,386588940,3360,3360,3360,3360,1008
|
|
20231116,141400,383202060,3360,3360,3360,3360,0
|
|
20231116,141300,383202060,3360,3360,3360,3360,1143
|
|
20231116,141200,379361580,3360,3355,3360,3355,73
|
|
20231116,141100,379116650,3355,3355,3355,3355,544
|
|
20231116,141000,377291530,3355,3355,3355,3355,670
|
|
20231116,140900,375043680,3355,3355,3355,3355,50
|
|
20231116,140800,374875930,3360,3355,3360,3355,601
|
|
20231116,140700,372859570,3360,3355,3360,3355,350
|
|
20231116,140600,371684820,3360,3360,3360,3360,20
|
|
20231116,140500,371617620,3360,3360,3360,3360,408
|
|
20231116,140400,370246740,3360,3360,3360,3360,350
|
|
20231116,140300,369070740,3360,3360,3360,3360,520
|
|
20231116,140200,367323540,3360,3360,3360,3360,58
|
|
20231116,140100,367128660,3365,3365,3365,3365,1753
|
|
20231116,140000,361229815,3360,3360,3360,3360,0
|
|
20231116,135900,361229815,3360,3360,3360,3360,220
|
|
20231116,135800,360490615,3365,3360,3365,3360,169
|
|
20231116,135700,359922680,3360,3360,3360,3360,150
|
|
20231116,135600,359418680,3360,3360,3360,3360,350
|
|
20231116,135500,358242680,3360,3360,3360,3360,0
|
|
20231116,135400,358242680,3360,3360,3360,3360,166
|
|
20231116,135300,357684920,3365,3365,3365,3365,445
|
|
20231116,135200,356187495,3365,3365,3365,3365,0
|
|
20231116,135100,356187495,3365,3360,3365,3360,260
|
|
20231116,135000,355313845,3365,3365,3365,3365,1
|
|
20231116,134900,355310480,3360,3360,3360,3360,0
|
|
20231116,134800,355310480,3360,3360,3360,3360,20
|
|
20231116,134700,355243280,3365,3365,3365,3365,4
|
|
20231116,134600,355229820,3365,3365,3365,3365,20
|
|
20231116,134500,355162520,3365,3365,3365,3365,4
|
|
20231116,134400,355149060,3360,3360,3360,3360,30
|
|
20231116,134300,355048260,3360,3360,3360,3360,0
|
|
20231116,134200,355048260,3360,3360,3360,3360,0
|
|
20231116,134100,355048260,3360,3360,3360,3360,0
|
|
20231116,134000,355048260,3360,3360,3360,3360,519
|
|
20231116,133900,353304420,3360,3360,3360,3360,10
|
|
20231116,133800,353270820,3365,3365,3365,3365,0
|
|
20231116,133700,353270820,3365,3365,3365,3365,5
|
|
20231116,133600,353253995,3365,3365,3365,3365,0
|
|
20231116,133500,353253995,3365,3365,3365,3365,333
|
|
20231116,133400,352133450,3365,3365,3365,3365,25
|
|
20231116,133300,352049325,3365,3365,3365,3365,0
|
|
20231116,133200,352049325,3365,3365,3365,3365,0
|
|
20231116,133100,352049325,3365,3365,3365,3365,0
|
|
20231116,133000,352049325,3365,3365,3365,3365,220
|
|
20231116,132900,351309025,3365,3365,3365,3365,400
|
|
20231116,132800,349963025,3370,3370,3370,3370,178
|
|
20231116,132700,349363165,3365,3365,3365,3365,0
|
|
20231116,132600,349363165,3365,3365,3365,3365,200
|
|
20231116,132500,348690165,3370,3370,3370,3370,1
|
|
20231116,132400,348686795,3365,3365,3365,3365,310
|
|
20231116,132300,347643645,3370,3370,3370,3370,32
|
|
20231116,132200,347535805,3370,3370,3370,3370,3
|
|
20231116,132100,347525695,3370,3370,3370,3370,0
|
|
20231116,132000,347525695,3370,3370,3370,3370,0
|
|
20231116,131900,347525695,3370,3370,3370,3370,44
|
|
20231116,131800,347377415,3370,3370,3370,3370,10
|
|
20231116,131700,347343715,3370,3370,3370,3370,0
|
|
20231116,131600,347343715,3370,3370,3370,3370,1
|
|
20231116,131500,347340345,3365,3365,3365,3365,0
|
|
20231116,131400,347340345,3365,3370,3370,3365,502
|
|
20231116,131300,345651110,3365,3365,3365,3365,500
|
|
20231116,131200,343968610,3370,3370,3370,3370,30
|
|
20231116,131100,343867510,3370,3370,3370,3370,8
|
|
20231116,131000,343840550,3370,3370,3370,3370,0
|
|
20231116,130900,343840550,3370,3370,3370,3370,300
|
|
20231116,130800,342829550,3365,3365,3365,3365,54
|
|
20231116,130700,342647840,3365,3365,3365,3365,0
|
|
20231116,130600,342647840,3365,3365,3365,3365,166
|
|
20231116,130500,342089250,3365,3365,3365,3365,54
|
|
20231116,130400,341907540,3365,3365,3365,3365,0
|
|
20231116,130300,341907540,3365,3365,3365,3365,600
|
|
20231116,130200,339888540,3360,3365,3365,3360,203
|
|
20231116,130100,339205945,3365,3365,3365,3365,35
|
|
20231116,130000,339088170,3365,3370,3370,3365,47
|
|
20231116,125900,338929965,3370,3370,3370,3370,0
|
|
20231116,125800,338929965,3370,3370,3370,3370,10
|
|
20231116,125700,338896265,3370,3370,3370,3370,54
|
|
20231116,125600,338714285,3370,3370,3370,3370,1
|
|
20231116,125500,338710915,3370,3370,3370,3370,1
|
|
20231116,125400,338707545,3370,3370,3370,3370,1
|
|
20231116,125300,338704175,3370,3365,3370,3365,4
|
|
20231116,125200,338690710,3360,3360,3360,3360,302
|
|
20231116,125100,337675990,3365,3365,3365,3365,30
|
|
20231116,125000,337575040,3360,3360,3360,3360,2400
|
|
20231116,124900,329511040,3365,3365,3365,3365,0
|
|
20231116,124800,329511040,3365,3365,3365,3365,0
|
|
20231116,124700,329511040,3365,3365,3365,3365,185
|
|
20231116,124600,328888515,3365,3365,3365,3365,120
|
|
20231116,124500,328484715,3365,3365,3365,3365,0
|
|
20231116,124400,328484715,3365,3365,3365,3365,110
|
|
20231116,124300,328114565,3365,3365,3365,3365,0
|
|
20231116,124200,328114565,3365,3365,3365,3365,96
|
|
20231116,124100,327791525,3365,3365,3365,3365,2
|
|
20231116,124000,327784795,3365,3360,3365,3360,201
|
|
20231116,123900,327109430,3365,3365,3365,3365,0
|
|
20231116,123800,327109430,3365,3365,3365,3365,554
|
|
20231116,123700,325245220,3360,3360,3360,3360,30
|
|
20231116,123600,325144420,3360,3360,3360,3360,50
|
|
20231116,123500,324976420,3360,3360,3360,3360,235
|
|
20231116,123400,324186820,3365,3365,3365,3365,11
|
|
20231116,123300,324149805,3365,3365,3365,3365,0
|
|
20231116,123200,324149805,3365,3365,3365,3365,0
|
|
20231116,123100,324149805,3365,3365,3365,3365,8
|
|
20231116,123000,324122885,3365,3365,3365,3365,0
|
|
20231116,122900,324122885,3365,3360,3365,3360,129
|
|
20231116,122800,323688945,3360,3360,3360,3360,0
|
|
20231116,122700,323688945,3360,3360,3360,3360,357
|
|
20231116,122600,322489425,3365,3365,3365,3365,0
|
|
20231116,122500,322489425,3365,3365,3365,3365,0
|
|
20231116,122400,322489425,3365,3365,3365,3365,46
|
|
20231116,122300,322334635,3365,3365,3365,3365,0
|
|
20231116,122200,322334635,3365,3365,3365,3365,100
|
|
20231116,122100,321998135,3360,3360,3360,3360,321
|
|
20231116,122000,320919575,3360,3365,3365,3360,1907
|
|
20231116,121900,314506065,3365,3370,3370,3365,2692
|
|
20231116,121800,305446880,3370,3370,3370,3370,75
|
|
20231116,121700,305194130,3370,3370,3370,3370,392
|
|
20231116,121600,303873090,3370,3370,3370,3370,200
|
|
20231116,121500,303199090,3370,3370,3370,3370,209
|
|
20231116,121400,302494760,3370,3370,3370,3370,1187
|
|
20231116,121300,298494570,3365,3365,3365,3365,0
|
|
20231116,121200,298494570,3365,3365,3365,3365,0
|
|
20231116,121100,298494570,3365,3370,3375,3365,1049
|
|
20231116,121000,294959045,3375,3375,3375,3375,319
|
|
20231116,120900,293882420,3370,3370,3370,3370,870
|
|
20231116,120800,290950520,3370,3370,3370,3370,0
|
|
20231116,120700,290950520,3370,3365,3370,3365,75
|
|
20231116,120600,290698140,3370,3370,3370,3370,1
|
|
20231116,120500,290694770,3370,3365,3370,3365,276
|
|
20231116,120400,289765030,3365,3365,3365,3365,0
|
|
20231116,120300,289765030,3365,3370,3370,3365,30
|
|
20231116,120200,289664030,3370,3370,3370,3370,5
|
|
20231116,120100,289647180,3370,3370,3370,3370,1246
|
|
20231116,120000,285448160,3370,3370,3370,3370,40
|
|
20231116,115900,285313360,3370,3370,3370,3370,14
|
|
20231116,115800,285266180,3365,3365,3365,3365,555
|
|
20231116,115700,283398605,3365,3365,3365,3365,0
|
|
20231116,115600,283398605,3365,3365,3365,3365,2501
|
|
20231116,115500,274982740,3365,3365,3365,3365,0
|
|
20231116,115400,274982740,3365,3365,3365,3365,0
|
|
20231116,115300,274982740,3365,3365,3365,3365,300
|
|
20231116,115200,273973240,3375,3375,3375,3375,5
|
|
20231116,115100,273956365,3375,3375,3375,3375,2773
|
|
20231116,115000,264597490,3375,3375,3375,3375,0
|
|
20231116,114900,264597490,3375,3365,3375,3365,1908
|
|
20231116,114800,258167910,3365,3370,3370,3365,238
|
|
20231116,114700,257367035,3365,3365,3365,3365,0
|
|
20231116,114600,257367035,3365,3360,3365,3360,3371
|
|
20231116,114500,246037715,3360,3360,3360,3360,0
|
|
20231116,114400,246037715,3360,3360,3360,3360,16
|
|
20231116,114300,245983955,3365,3365,3365,3365,10
|
|
20231116,114200,245950305,3360,3360,3360,3360,0
|
|
20231116,114100,245950305,3360,3360,3360,3360,2
|
|
20231116,114000,245943585,3360,3360,3360,3360,20
|
|
20231116,113900,245876385,3365,3365,3365,3365,0
|
|
20231116,113800,245876385,3365,3365,3365,3365,608
|
|
20231116,113700,243830465,3365,3360,3365,3360,606
|
|
20231116,113600,241794300,3360,3360,3360,3360,2
|
|
20231116,113500,241787580,3360,3360,3360,3360,0
|
|
20231116,113400,241787580,3360,3355,3360,3355,2353
|
|
20231116,113300,233882000,3355,3355,3355,3355,26
|
|
20231116,113200,233794770,3355,3355,3355,3355,0
|
|
20231116,113100,233794770,3355,3355,3355,3355,0
|
|
20231116,113000,233794770,3355,3355,3355,3355,705
|
|
20231116,112900,231429495,3355,3355,3355,3355,75
|
|
20231116,112800,231177870,3355,3355,3355,3355,1
|
|
20231116,112700,231174515,3345,3345,3345,3345,434
|
|
20231116,112600,229722785,3350,3350,3350,3350,26
|
|
20231116,112500,229635685,3355,3345,3355,3345,40
|
|
20231116,112400,229501805,3345,3345,3345,3345,30
|
|
20231116,112300,229401455,3360,3360,3360,3340,736
|
|
20231116,112200,226938495,3360,3360,3360,3360,2306
|
|
20231116,112100,219190335,3360,3345,3360,3345,3991
|
|
20231116,112000,205828265,3345,3345,3345,3345,7
|
|
20231116,111900,205804850,3345,3345,3345,3335,3348
|
|
20231116,111800,194633050,3345,3345,3345,3345,600
|
|
20231116,111700,192626050,3345,3345,3345,3345,0
|
|
20231116,111600,192626050,3345,3345,3345,3345,599
|
|
20231116,111500,190622395,3345,3340,3345,3340,873
|
|
20231116,111400,187702280,3340,3340,3340,3340,15
|
|
20231116,111300,187652180,3340,3340,3340,3340,50
|
|
20231116,111200,187485180,3340,3340,3340,3340,200
|
|
20231116,111100,186817180,3340,3345,3345,3340,61
|
|
20231116,111000,186613340,3345,3340,3345,3340,663
|
|
20231116,110900,184398320,3335,3335,3335,3335,10
|
|
20231116,110800,184364970,3335,3335,3335,3335,340
|
|
20231116,110700,183231070,3335,3335,3335,3335,1
|
|
20231116,110600,183227735,3335,3335,3335,3335,124
|
|
20231116,110500,182814195,3335,3335,3335,3335,387
|
|
20231116,110400,181523550,3340,3340,3340,3340,457
|
|
20231116,110300,179997170,3345,3345,3345,3345,16
|
|
20231116,110200,179943650,3345,3340,3345,3340,51
|
|
20231116,110100,179773060,3345,3345,3345,3340,360
|
|
20231116,110000,178569960,3340,3340,3340,3340,19
|
|
20231116,105900,178506500,3340,3340,3340,3340,198
|
|
20231116,105800,177845180,3340,3345,3345,3340,1271
|
|
20231116,105700,173600020,3340,3345,3345,3340,207
|
|
20231116,105600,172907730,3345,3340,3345,3340,687
|
|
20231116,105500,170613075,3340,3335,3340,3335,108
|
|
20231116,105400,170252705,3335,3335,3335,3335,0
|
|
20231116,105300,170252705,3335,3340,3340,3335,501
|
|
20231116,105200,168579370,3335,3340,3340,3335,733
|
|
20231116,105100,166134315,3340,3335,3340,3335,238
|
|
20231116,105000,165340085,3340,3340,3340,3340,5
|
|
20231116,104900,165323385,3340,3340,3340,3340,0
|
|
20231116,104800,165323385,3340,3335,3340,3335,600
|
|
20231116,104700,163321885,3330,3335,3335,3330,1078
|
|
20231116,104600,159727955,3335,3345,3345,3335,648
|
|
20231116,104500,157563805,3345,3345,3345,3345,0
|
|
20231116,104400,157563805,3345,3345,3345,3345,2
|
|
20231116,104300,157557115,3345,3345,3345,3345,11
|
|
20231116,104200,157520320,3345,3335,3345,3335,542
|
|
20231116,104100,155712450,3335,3330,3335,3330,1273
|
|
20231116,104000,151469860,3330,3330,3330,3330,106
|
|
20231116,103900,151116880,3330,3335,3345,3330,2415
|
|
20231116,103800,143071470,3335,3345,3345,3335,683
|
|
20231116,103700,140793590,3345,3340,3345,3335,3684
|
|
20231116,103600,128499030,3345,3345,3345,3345,619
|
|
20231116,103500,126428475,3345,3360,3360,3345,333
|
|
20231116,103400,125309955,3360,3345,3360,3345,634
|
|
20231116,103300,123187215,3360,3360,3360,3345,2928
|
|
20231116,103200,113390020,3360,3360,3360,3360,33
|
|
20231116,103100,113279140,3350,3360,3360,3350,786
|
|
20231116,103000,110646020,3360,3350,3360,3350,256
|
|
20231116,102900,109788360,3350,3360,3360,3350,73
|
|
20231116,102800,109543610,3360,3350,3360,3350,1520
|
|
20231116,102700,104441610,3350,3360,3360,3350,1111
|
|
20231116,102600,100719180,3360,3365,3365,3360,6
|
|
20231116,102500,100699015,3365,3365,3365,3365,102
|
|
20231116,102400,100355785,3355,3355,3355,3355,0
|
|
20231116,102300,100355785,3355,3345,3355,3345,3715
|
|
20231116,102200,87917740,3345,3345,3345,3340,4146
|
|
20231116,102100,74064370,3340,3340,3340,3340,200
|
|
20231116,102000,73396370,3340,3345,3345,3340,1380
|
|
20231116,101900,68786770,3345,3345,3345,3345,204
|
|
20231116,101800,68104390,3345,3345,3345,3345,10
|
|
20231116,101700,68070940,3345,3345,3345,3345,22
|
|
20231116,101600,67997350,3350,3350,3350,3350,20
|
|
20231116,101500,67930350,3335,3335,3335,3335,95
|
|
20231116,101400,67613525,3335,3335,3335,3335,113
|
|
20231116,101300,67236670,3335,3330,3335,3330,405
|
|
20231116,101200,65887995,3330,3335,3335,3330,67
|
|
20231116,101100,65664555,3335,3335,3335,3335,854
|
|
20231116,101000,62816465,3335,3345,3345,3335,1234
|
|
20231116,100900,58695180,3350,3355,3355,3350,154
|
|
20231116,100800,58179070,3340,3340,3340,3340,77
|
|
20231116,100700,57921890,3340,3340,3340,3340,1238
|
|
20231116,100600,53786970,3340,3335,3340,3335,14
|
|
20231116,100500,53740230,3335,3335,3355,3330,812
|
|
20231116,100400,51023545,3335,3330,3335,3320,3615
|
|
20231116,100300,39008720,3330,3325,3330,3325,2082
|
|
20231116,100200,32080040,3330,3325,3330,3325,588
|
|
20231116,100100,30124915,3325,3325,3330,3320,4364
|
|
20231116,100000,15614545,3325,3385,3385,3325,4555
|