700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,203700,169085685,3360,3360,3360,3360,581
|
|
20231114,203600,169085685,3360,3360,3360,3360,0
|
|
20231114,203500,169085685,3360,3360,3360,3360,0
|
|
20231114,203400,169085685,3360,3360,3360,3360,0
|
|
20231114,203300,169085685,3360,3360,3360,3360,0
|
|
20231114,203200,169085685,3360,3360,3360,3360,0
|
|
20231114,203100,169085685,3360,3360,3360,3360,0
|
|
20231114,203000,169085685,3360,3360,3360,3360,0
|
|
20231114,202900,169085685,3360,3360,3360,3360,0
|
|
20231114,202800,169085685,3360,3360,3360,3360,0
|
|
20231114,202700,169085685,3360,3360,3360,3360,0
|
|
20231114,202600,169085685,3360,3360,3360,3360,0
|
|
20231114,202500,169085685,3360,3360,3360,3360,0
|
|
20231114,202400,169085685,3360,3360,3360,3360,0
|
|
20231114,202300,169085685,3360,3360,3360,3360,0
|
|
20231114,202200,169085685,3360,3360,3360,3360,0
|
|
20231114,202100,169085685,3360,3360,3360,3360,0
|
|
20231114,202000,169085685,3360,3360,3360,3360,0
|
|
20231114,201900,169085685,3360,3360,3360,3360,0
|
|
20231114,201800,169085685,3360,3360,3360,3360,0
|
|
20231114,201700,169085685,3360,3360,3360,3360,0
|
|
20231114,201600,169085685,3360,3360,3360,3360,0
|
|
20231114,201500,169085685,3360,3360,3360,3360,0
|
|
20231114,201400,169085685,3360,3360,3360,3360,0
|
|
20231114,201300,169085685,3360,3360,3360,3360,0
|
|
20231114,201200,169085685,3360,3360,3360,3360,0
|
|
20231114,201100,169085685,3360,3360,3360,3360,0
|
|
20231114,201000,169085685,3360,3360,3360,3360,0
|
|
20231114,200900,169085685,3360,3360,3360,3360,0
|
|
20231114,200800,169085685,3360,3360,3360,3360,0
|
|
20231114,200700,169085685,3360,3360,3360,3360,581
|
|
20231114,200600,169085685,3360,3360,3360,3360,0
|
|
20231114,200500,169085685,3360,3360,3360,3360,0
|
|
20231114,200400,169085685,3360,3360,3360,3360,0
|
|
20231114,200300,169085685,3360,3360,3360,3360,0
|
|
20231114,200200,169085685,3360,3360,3360,3360,0
|
|
20231114,200100,169085685,3360,3360,3360,3360,0
|
|
20231114,200000,169085685,3360,3360,3360,3360,0
|
|
20231114,195900,169085685,3360,3360,3360,3360,0
|
|
20231114,195800,169085685,3360,3360,3360,3360,0
|
|
20231114,195700,169085685,3360,3360,3360,3360,0
|
|
20231114,195600,169085685,3360,3360,3360,3360,0
|
|
20231114,195500,169085685,3360,3360,3360,3360,0
|
|
20231114,195400,169085685,3360,3360,3360,3360,0
|
|
20231114,195300,169085685,3360,3360,3360,3360,0
|
|
20231114,195200,169085685,3360,3360,3360,3360,0
|
|
20231114,195100,169085685,3360,3360,3360,3360,0
|
|
20231114,195000,169085685,3360,3360,3360,3360,0
|
|
20231114,194900,169085685,3360,3360,3360,3360,0
|
|
20231114,194800,169085685,3360,3360,3360,3360,0
|
|
20231114,194700,169085685,3360,3360,3360,3360,0
|
|
20231114,194600,169085685,3360,3360,3360,3360,0
|
|
20231114,194500,169085685,3360,3360,3360,3360,0
|
|
20231114,194400,169085685,3360,3360,3360,3360,0
|
|
20231114,194300,169085685,3360,3360,3360,3360,0
|
|
20231114,194200,169085685,3360,3360,3360,3360,0
|
|
20231114,194100,169085685,3360,3360,3360,3360,0
|
|
20231114,194000,169085685,3360,3360,3360,3360,0
|
|
20231114,193900,169085685,3360,3360,3360,3360,0
|
|
20231114,193800,169085685,3360,3360,3360,3360,0
|
|
20231114,193700,169085685,3360,3360,3360,3360,581
|
|
20231114,193600,169085685,3360,3360,3360,3360,0
|
|
20231114,193500,169085685,3360,3360,3360,3360,0
|
|
20231114,193400,169085685,3360,3360,3360,3360,0
|
|
20231114,193300,169085685,3360,3360,3360,3360,0
|
|
20231114,193200,169085685,3360,3360,3360,3360,0
|
|
20231114,193100,169085685,3360,3360,3360,3360,0
|
|
20231114,193000,169085685,3360,3360,3360,3360,0
|
|
20231114,192900,169085685,3360,3360,3360,3360,0
|
|
20231114,192800,169085685,3360,3360,3360,3360,0
|
|
20231114,192700,169085685,3360,3360,3360,3360,0
|
|
20231114,192600,169085685,3360,3360,3360,3360,0
|
|
20231114,192500,169085685,3360,3360,3360,3360,0
|
|
20231114,192400,169085685,3360,3360,3360,3360,0
|
|
20231114,192300,169085685,3360,3360,3360,3360,0
|
|
20231114,192200,169085685,3360,3360,3360,3360,0
|
|
20231114,192100,169085685,3360,3360,3360,3360,0
|
|
20231114,192000,169085685,3360,3360,3360,3360,0
|
|
20231114,191900,169085685,3360,3360,3360,3360,0
|
|
20231114,191800,169085685,3360,3360,3360,3360,0
|
|
20231114,191700,169085685,3360,3360,3360,3360,0
|
|
20231114,191600,169085685,3360,3360,3360,3360,0
|
|
20231114,191500,169085685,3360,3360,3360,3360,0
|
|
20231114,191400,169085685,3360,3360,3360,3360,0
|
|
20231114,191300,169085685,3360,3360,3360,3360,0
|
|
20231114,191200,169085685,3360,3360,3360,3360,0
|
|
20231114,191100,169085685,3360,3360,3360,3360,0
|
|
20231114,191000,169085685,3360,3360,3360,3360,0
|
|
20231114,190900,169085685,3360,3360,3360,3360,0
|
|
20231114,190800,169085685,3360,3360,3360,3360,0
|
|
20231114,190700,169085685,3360,3360,3360,3360,581
|
|
20231114,190600,169085685,3360,3360,3360,3360,0
|
|
20231114,190500,169085685,3360,3360,3360,3360,0
|
|
20231114,190400,169085685,3360,3360,3360,3360,0
|
|
20231114,190300,169085685,3360,3360,3360,3360,0
|
|
20231114,190200,169085685,3360,3360,3360,3360,0
|
|
20231114,190100,169085685,3360,3360,3360,3360,0
|
|
20231114,190000,169085685,3360,3360,3360,3360,0
|
|
20231114,185900,169085685,3360,3360,3360,3360,0
|
|
20231114,185800,169085685,3360,3360,3360,3360,0
|
|
20231114,185700,169085685,3360,3360,3360,3360,0
|
|
20231114,185600,169085685,3360,3360,3360,3360,0
|
|
20231114,185500,169085685,3360,3360,3360,3360,0
|
|
20231114,185400,169085685,3360,3360,3360,3360,0
|
|
20231114,185300,169085685,3360,3360,3360,3360,0
|
|
20231114,185200,169085685,3360,3360,3360,3360,0
|
|
20231114,185100,169085685,3360,3360,3360,3360,0
|
|
20231114,185000,169085685,3360,3360,3360,3360,0
|
|
20231114,184900,169085685,3360,3360,3360,3360,0
|
|
20231114,184800,169085685,3360,3360,3360,3360,0
|
|
20231114,184700,169085685,3360,3360,3360,3360,0
|
|
20231114,184600,169085685,3360,3360,3360,3360,0
|
|
20231114,184500,169085685,3360,3360,3360,3360,0
|
|
20231114,184400,169085685,3360,3360,3360,3360,0
|
|
20231114,184300,169085685,3360,3360,3360,3360,0
|
|
20231114,184200,169085685,3360,3360,3360,3360,0
|
|
20231114,184100,169085685,3360,3360,3360,3360,0
|
|
20231114,184000,169085685,3360,3360,3360,3360,0
|
|
20231114,183900,169085685,3360,3360,3360,3360,0
|
|
20231114,183800,169085685,3360,3360,3360,3360,0
|
|
20231114,183700,169085685,3360,3360,3360,3360,581
|
|
20231114,183600,169085685,3360,3360,3360,3360,0
|
|
20231114,183500,169085685,3360,3360,3360,3360,0
|
|
20231114,183400,169085685,3360,3360,3360,3360,0
|
|
20231114,183300,169085685,3360,3360,3360,3360,0
|
|
20231114,183200,169085685,3360,3360,3360,3360,0
|
|
20231114,183100,169085685,3360,3360,3360,3360,0
|
|
20231114,183000,169085685,3360,3360,3360,3360,0
|
|
20231114,182900,169085685,3360,3360,3360,3360,0
|
|
20231114,182800,169085685,3360,3360,3360,3360,0
|
|
20231114,182700,169085685,3360,3360,3360,3360,0
|
|
20231114,182600,169085685,3360,3360,3360,3360,0
|
|
20231114,182500,169085685,3360,3360,3360,3360,0
|
|
20231114,182400,169085685,3360,3360,3360,3360,0
|
|
20231114,182300,169085685,3360,3360,3360,3360,0
|
|
20231114,182200,169085685,3360,3360,3360,3360,0
|
|
20231114,182100,169085685,3360,3360,3360,3360,0
|
|
20231114,182000,169085685,3360,3360,3360,3360,0
|
|
20231114,181900,169085685,3360,3360,3360,3360,0
|
|
20231114,181800,169085685,3360,3360,3360,3360,0
|
|
20231114,181700,169085685,3360,3360,3360,3360,0
|
|
20231114,181600,169085685,3360,3360,3360,3360,0
|
|
20231114,181500,169085685,3360,3360,3360,3360,0
|
|
20231114,181400,169085685,3360,3360,3360,3360,0
|
|
20231114,181300,169085685,3360,3360,3360,3360,0
|
|
20231114,181200,169085685,3360,3360,3360,3360,0
|
|
20231114,181100,169085685,3360,3360,3360,3360,0
|
|
20231114,181000,169085685,3360,3360,3360,3360,0
|
|
20231114,180900,169085685,3360,3360,3360,3360,0
|
|
20231114,180800,169085685,3360,3360,3360,3360,0
|
|
20231114,180700,169085685,3360,3360,3360,3360,581
|
|
20231114,180600,169085685,3360,3360,3360,3360,0
|
|
20231114,180500,169085685,3360,3360,3360,3360,0
|
|
20231114,180400,169085685,3360,3360,3360,3360,0
|
|
20231114,180300,169085685,3360,3360,3360,3360,0
|
|
20231114,180200,169085685,3360,3360,3360,3360,0
|
|
20231114,180100,169085685,3360,3360,3360,3360,0
|
|
20231114,180000,169085685,3360,3360,3360,3360,0
|
|
20231114,175900,169085685,3360,3360,3360,3360,0
|
|
20231114,175800,169085685,3360,3360,3360,3360,0
|
|
20231114,175700,169085685,3360,3360,3360,3360,0
|
|
20231114,175600,169085685,3360,3360,3360,3360,0
|
|
20231114,175500,169085685,3360,3360,3360,3360,0
|
|
20231114,175400,169085685,3360,3360,3360,3360,0
|
|
20231114,175300,169085685,3360,3360,3360,3360,0
|
|
20231114,175200,169085685,3360,3360,3360,3360,0
|
|
20231114,175100,169085685,3360,3360,3360,3360,0
|
|
20231114,175000,169085685,3360,3360,3360,3360,0
|
|
20231114,174900,169085685,3360,3360,3360,3360,0
|
|
20231114,174800,169085685,3360,3360,3360,3360,0
|
|
20231114,174700,169085685,3360,3360,3360,3360,0
|
|
20231114,174600,169085685,3360,3360,3360,3360,0
|
|
20231114,174500,169085685,3360,3360,3360,3360,0
|
|
20231114,174400,169085685,3360,3360,3360,3360,0
|
|
20231114,174300,169085685,3360,3360,3360,3360,0
|
|
20231114,174200,169085685,3360,3360,3360,3360,0
|
|
20231114,174100,169085685,3360,3360,3360,3360,0
|
|
20231114,174000,169085685,3360,3360,3360,3360,0
|
|
20231114,173900,169085685,3360,3360,3360,3360,0
|
|
20231114,173800,169085685,3360,3360,3360,3360,0
|
|
20231114,173700,169085685,3360,3360,3360,3360,581
|
|
20231114,173600,169085685,3360,3360,3360,3360,0
|
|
20231114,173500,169085685,3360,3360,3360,3360,0
|
|
20231114,173400,169085685,3360,3360,3360,3360,0
|
|
20231114,173300,169085685,3360,3360,3360,3360,0
|
|
20231114,173200,169085685,3360,3360,3360,3360,0
|
|
20231114,173100,169085685,3360,3360,3360,3360,0
|
|
20231114,173000,169085685,3360,3360,3360,3360,0
|
|
20231114,172900,169085685,3360,3360,3360,3360,0
|
|
20231114,172800,169085685,3360,3360,3360,3360,0
|
|
20231114,172700,169085685,3360,3360,3360,3360,0
|
|
20231114,172600,169085685,3360,3360,3360,3360,0
|
|
20231114,172500,169085685,3360,3360,3360,3360,0
|
|
20231114,172400,169085685,3360,3360,3360,3360,0
|
|
20231114,172300,169085685,3360,3360,3360,3360,0
|
|
20231114,172200,169085685,3360,3360,3360,3360,0
|
|
20231114,172100,169085685,3360,3360,3360,3360,0
|
|
20231114,172000,169085685,3360,3360,3360,3360,0
|
|
20231114,171900,169085685,3360,3360,3360,3360,0
|
|
20231114,171800,169085685,3360,3360,3360,3360,0
|
|
20231114,171700,169085685,3360,3360,3360,3360,0
|
|
20231114,171600,169085685,3360,3360,3360,3360,0
|
|
20231114,171500,169085685,3360,3360,3360,3360,0
|
|
20231114,171400,169085685,3360,3360,3360,3360,0
|
|
20231114,171300,169085685,3360,3360,3360,3360,0
|
|
20231114,171200,169085685,3360,3360,3360,3360,0
|
|
20231114,171100,169085685,3360,3360,3360,3360,0
|
|
20231114,171000,169085685,3360,3360,3360,3360,0
|
|
20231114,170900,169085685,3360,3360,3360,3360,0
|
|
20231114,170800,169085685,3360,3360,3360,3360,0
|
|
20231114,170700,169085685,3360,3360,3360,3360,581
|
|
20231114,170600,169085685,3360,3360,3360,3360,0
|
|
20231114,170500,169085685,3360,3360,3360,3360,0
|
|
20231114,170400,169085685,3360,3360,3360,3360,0
|
|
20231114,170300,169085685,3360,3360,3360,3360,0
|
|
20231114,170200,169085685,3360,3360,3360,3360,0
|
|
20231114,170100,169085685,3360,3360,3360,3360,0
|
|
20231114,170000,169085685,3360,3360,3360,3360,0
|
|
20231114,165900,169085685,3360,3360,3360,3360,0
|
|
20231114,165800,169085685,3360,3360,3360,3360,0
|
|
20231114,165700,169085685,3360,3360,3360,3360,0
|
|
20231114,165600,169085685,3360,3360,3360,3360,0
|
|
20231114,165500,169085685,3360,3360,3360,3360,0
|
|
20231114,165400,169085685,3360,3360,3360,3360,0
|
|
20231114,165300,169085685,3360,3360,3360,3360,0
|
|
20231114,165200,169085685,3360,3360,3360,3360,0
|
|
20231114,165100,169085685,3360,3360,3360,3360,0
|
|
20231114,165000,169085685,3360,3360,3360,3360,0
|
|
20231114,164900,169085685,3360,3360,3360,3360,0
|
|
20231114,164800,169085685,3360,3360,3360,3360,0
|
|
20231114,164700,169085685,3360,3360,3360,3360,0
|
|
20231114,164600,169085685,3360,3360,3360,3360,0
|
|
20231114,164500,169085685,3360,3360,3360,3360,0
|
|
20231114,164400,169085685,3360,3360,3360,3360,0
|
|
20231114,164300,169085685,3360,3360,3360,3360,0
|
|
20231114,164200,169085685,3360,3360,3360,3360,0
|
|
20231114,164100,169085685,3360,3360,3360,3360,0
|
|
20231114,164000,169085685,3360,3360,3360,3360,0
|
|
20231114,163900,169085685,3360,3360,3360,3360,0
|
|
20231114,163800,169085685,3360,3360,3360,3360,0
|
|
20231114,163700,169085685,3360,3360,3360,3360,581
|
|
20231114,163600,169085685,3360,3360,3360,3360,0
|
|
20231114,163500,169085685,3360,3360,3360,3360,0
|
|
20231114,163400,169085685,3360,3360,3360,3360,0
|
|
20231114,163300,169085685,3360,3360,3360,3360,0
|
|
20231114,163200,169085685,3360,3360,3360,3360,0
|
|
20231114,163100,169085685,3360,3360,3360,3360,0
|
|
20231114,163000,169085685,3360,3360,3360,3360,0
|
|
20231114,162900,169085685,3360,3360,3360,3360,0
|
|
20231114,162800,169085685,3360,3360,3360,3360,0
|
|
20231114,162700,169085685,3360,3360,3360,3360,0
|
|
20231114,162600,169085685,3360,3360,3360,3360,0
|
|
20231114,162500,169085685,3360,3360,3360,3360,0
|
|
20231114,162400,169085685,3360,3360,3360,3360,0
|
|
20231114,162300,169085685,3360,3360,3360,3360,0
|
|
20231114,162200,169085685,3360,3360,3360,3360,0
|
|
20231114,162100,169085685,3360,3360,3360,3360,0
|
|
20231114,162000,169085685,3360,3360,3360,3360,0
|
|
20231114,161900,169085685,3360,3360,3360,3360,0
|
|
20231114,161800,169085685,3360,3360,3360,3360,0
|
|
20231114,161700,169085685,3360,3360,3360,3360,0
|
|
20231114,161600,169085685,3360,3360,3360,3360,0
|
|
20231114,161500,169085685,3360,3360,3360,3360,0
|
|
20231114,161400,169085685,3360,3360,3360,3360,0
|
|
20231114,161300,169085685,3360,3360,3360,3360,0
|
|
20231114,161200,169085685,3360,3360,3360,3360,0
|
|
20231114,161100,169085685,3360,3360,3360,3360,0
|
|
20231114,161000,169085685,3360,3360,3360,3360,0
|
|
20231114,160900,169085685,3360,3360,3360,3360,0
|
|
20231114,160800,169085685,3360,3360,3360,3360,0
|
|
20231114,160700,169085685,3360,3360,3360,3360,581
|
|
20231114,160600,169085685,3360,3360,3360,3360,0
|
|
20231114,160500,169085685,3360,3360,3360,3360,0
|
|
20231114,160400,169085685,3360,3360,3360,3360,0
|
|
20231114,160300,169085685,3360,3360,3360,3360,0
|
|
20231114,160200,169085685,3360,3360,3360,3360,0
|
|
20231114,160100,169085685,3360,3360,3360,3360,0
|
|
20231114,160000,169085685,3360,3360,3360,3360,0
|
|
20231114,155900,169085685,3360,3360,3360,3360,0
|
|
20231114,155800,169085685,3360,3360,3360,3360,0
|
|
20231114,155700,169085685,3360,3360,3360,3360,0
|
|
20231114,155600,169085685,3360,3360,3360,3360,0
|
|
20231114,155500,169085685,3360,3360,3360,3360,0
|
|
20231114,155400,169085685,3360,3360,3360,3360,0
|
|
20231114,155300,169085685,3360,3360,3360,3360,0
|
|
20231114,155200,169085685,3360,3360,3360,3360,0
|
|
20231114,155100,169085685,3360,3360,3360,3360,0
|
|
20231114,155000,169085685,3360,3360,3360,3360,0
|
|
20231114,154900,169085685,3360,3360,3360,3360,0
|
|
20231114,154800,169085685,3360,3360,3360,3360,0
|
|
20231114,154700,169085685,3360,3360,3360,3360,0
|
|
20231114,154600,169085685,3360,3360,3360,3360,0
|
|
20231114,154500,169085685,3360,3360,3360,3360,0
|
|
20231114,154400,169085685,3360,3360,3360,3360,0
|
|
20231114,154300,169085685,3360,3360,3360,3360,0
|
|
20231114,154200,169085685,3360,3360,3360,3360,0
|
|
20231114,154100,169085685,3360,3360,3360,3360,0
|
|
20231114,154000,169085685,3360,3360,3360,3360,0
|
|
20231114,153900,169085685,3360,3360,3360,3360,0
|
|
20231114,153800,169085685,3360,3360,3360,3360,0
|
|
20231114,153700,169085685,3360,3360,3360,3360,581
|
|
20231114,153600,169085685,3360,3360,3360,3360,0
|
|
20231114,153500,169085685,3360,3360,3360,3360,0
|
|
20231114,153400,169085685,3360,3360,3360,3360,0
|
|
20231114,153300,169085685,3360,3360,3360,3360,0
|
|
20231114,153200,169085685,3360,3360,3360,3360,0
|
|
20231114,153100,169085685,3360,3360,3360,3360,0
|
|
20231114,153000,169085685,3360,3360,3360,3360,581
|
|
20231114,152900,167133525,3355,3355,3355,3355,0
|
|
20231114,152800,167133525,3355,3355,3355,3355,0
|
|
20231114,152700,167133525,3355,3355,3355,3355,0
|
|
20231114,152600,167133525,3355,3355,3355,3355,0
|
|
20231114,152500,167133525,3355,3355,3355,3355,0
|
|
20231114,152400,167133525,3355,3355,3355,3355,0
|
|
20231114,152300,167133525,3355,3355,3355,3355,0
|
|
20231114,152200,167133525,3355,3355,3355,3355,0
|
|
20231114,152100,167133525,3355,3355,3355,3355,0
|
|
20231114,152000,167133525,3355,3355,3355,3355,0
|
|
20231114,151900,167133525,3355,3355,3355,3355,1
|
|
20231114,151800,167130170,3375,3375,3375,3360,126
|
|
20231114,151700,166705820,3360,3360,3360,3360,151
|
|
20231114,151600,166198460,3375,3375,3375,3375,2
|
|
20231114,151500,166191710,3375,3375,3375,3375,1
|
|
20231114,151400,166188335,3350,3350,3350,3350,0
|
|
20231114,151300,166188335,3350,3350,3350,3350,0
|
|
20231114,151200,166188335,3350,3350,3350,3350,0
|
|
20231114,151100,166188335,3350,3350,3350,3350,412
|
|
20231114,151000,164808135,3360,3350,3360,3350,774
|
|
20231114,150900,162210735,3360,3360,3360,3360,0
|
|
20231114,150800,162210735,3360,3360,3360,3360,0
|
|
20231114,150700,162210735,3360,3360,3360,3360,0
|
|
20231114,150600,162210735,3360,3360,3360,3360,207
|
|
20231114,150500,161515215,3360,3360,3360,3360,2
|
|
20231114,150400,161508495,3350,3350,3350,3350,412
|
|
20231114,150300,160128295,3350,3350,3350,3350,0
|
|
20231114,150200,160128295,3350,3350,3350,3350,0
|
|
20231114,150100,160128295,3350,3350,3350,3350,130
|
|
20231114,150000,159692795,3350,3350,3350,3350,324
|
|
20231114,145900,158607395,3350,3350,3350,3350,0
|
|
20231114,145800,158607395,3350,3350,3350,3350,85
|
|
20231114,145700,158322645,3350,3355,3355,3350,412
|
|
20231114,145600,156940905,3360,3360,3360,3360,0
|
|
20231114,145500,156940905,3360,3360,3360,3360,3
|
|
20231114,145400,156930825,3360,3360,3360,3360,0
|
|
20231114,145300,156930825,3360,3360,3360,3360,1
|
|
20231114,145200,156927465,3355,3355,3355,3355,1
|
|
20231114,145100,156924110,3350,3350,3350,3350,0
|
|
20231114,145000,156924110,3350,3350,3350,3350,736
|
|
20231114,144900,154458510,3355,3355,3355,3355,30
|
|
20231114,144800,154357860,3355,3355,3355,3355,23
|
|
20231114,144700,154280695,3350,3350,3350,3350,0
|
|
20231114,144600,154280695,3350,3355,3355,3350,86
|
|
20231114,144500,153992480,3355,3355,3355,3355,13
|
|
20231114,144400,153948865,3355,3355,3355,3355,13
|
|
20231114,144300,153905250,3355,3355,3355,3350,425
|
|
20231114,144200,152480610,3355,3355,3355,3355,0
|
|
20231114,144100,152480610,3355,3355,3355,3355,0
|
|
20231114,144000,152480610,3355,3355,3355,3355,324
|
|
20231114,143900,151393590,3355,3355,3355,3355,133
|
|
20231114,143800,150947375,3355,3350,3355,3350,2
|
|
20231114,143700,150940670,3355,3355,3355,3355,0
|
|
20231114,143600,150940670,3355,3350,3355,3350,425
|
|
20231114,143500,149516855,3355,3355,3355,3355,8
|
|
20231114,143400,149490015,3350,3350,3350,3350,0
|
|
20231114,143300,149490015,3350,3350,3350,3350,0
|
|
20231114,143200,149490015,3350,3350,3350,3350,0
|
|
20231114,143100,149490015,3350,3350,3350,3350,324
|
|
20231114,143000,148404615,3345,3345,3345,3345,0
|
|
20231114,142900,148404615,3345,3350,3350,3345,412
|
|
20231114,142800,147025370,3355,3355,3355,3355,54
|
|
20231114,142700,146844200,3350,3350,3350,3350,300
|
|
20231114,142600,145839200,3350,3350,3350,3350,242
|
|
20231114,142500,145028500,3355,3355,3355,3355,1
|
|
20231114,142400,145025145,3350,3350,3350,3350,0
|
|
20231114,142300,145025145,3350,3350,3350,3350,0
|
|
20231114,142200,145025145,3350,3350,3350,3350,412
|
|
20231114,142100,143644945,3365,3345,3365,3345,325
|
|
20231114,142000,142557800,3370,3370,3370,3370,0
|
|
20231114,141900,142557800,3370,3370,3370,3370,0
|
|
20231114,141800,142557800,3370,3370,3370,3370,0
|
|
20231114,141700,142557800,3370,3370,3370,3370,0
|
|
20231114,141600,142557800,3370,3370,3370,3345,22
|
|
20231114,141500,142484100,3350,3350,3350,3350,412
|
|
20231114,141400,141103900,3370,3370,3370,3370,0
|
|
20231114,141300,141103900,3370,3370,3370,3370,50
|
|
20231114,141200,140935400,3370,3370,3370,3370,1
|
|
20231114,141100,140932030,3350,3350,3350,3350,324
|
|
20231114,141000,139846630,3370,3370,3370,3370,0
|
|
20231114,140900,139846630,3370,3370,3370,3370,1
|
|
20231114,140800,139843260,3350,3370,3370,3350,414
|
|
20231114,140700,138456340,3355,3355,3355,3355,0
|
|
20231114,140600,138456340,3355,3355,3355,3355,0
|
|
20231114,140500,138456340,3355,3355,3355,3355,12
|
|
20231114,140400,138416080,3370,3370,3370,3370,0
|
|
20231114,140300,138416080,3370,3370,3370,3370,0
|
|
20231114,140200,138416080,3370,3370,3370,3370,1
|
|
20231114,140100,138412710,3350,3355,3355,3350,737
|
|
20231114,140000,135942235,3355,3355,3355,3355,30
|
|
20231114,135900,135841585,3350,3350,3350,3350,0
|
|
20231114,135800,135841585,3350,3360,3360,3350,54
|
|
20231114,135700,135660290,3360,3365,3365,3360,778
|
|
20231114,135600,133044715,3370,3370,3370,3370,2
|
|
20231114,135500,133037975,3355,3355,3355,3355,115
|
|
20231114,135400,132652150,3355,3355,3355,3355,413
|
|
20231114,135300,131266535,3355,3355,3355,3355,0
|
|
20231114,135200,131266535,3355,3355,3355,3355,0
|
|
20231114,135100,131266535,3355,3355,3355,3355,324
|
|
20231114,135000,130179515,3355,3355,3355,3355,115
|
|
20231114,134900,129793690,3355,3355,3355,3355,0
|
|
20231114,134800,129793690,3355,3355,3355,3355,0
|
|
20231114,134700,129793690,3355,3355,3355,3355,413
|
|
20231114,134600,128408075,3355,3355,3355,3355,0
|
|
20231114,134500,128408075,3355,3375,3375,3355,119
|
|
20231114,134400,128008750,3375,3375,3375,3375,0
|
|
20231114,134300,128008750,3375,3375,3375,3375,1
|
|
20231114,134200,128005375,3355,3355,3355,3355,0
|
|
20231114,134100,128005375,3355,3375,3375,3355,325
|
|
20231114,134000,126914980,3355,3360,3360,3355,528
|
|
20231114,133900,125142310,3360,3360,3360,3360,0
|
|
20231114,133800,125142310,3360,3360,3360,3360,0
|
|
20231114,133700,125142310,3360,3360,3360,3360,0
|
|
20231114,133600,125142310,3360,3360,3360,3360,0
|
|
20231114,133500,125142310,3360,3360,3360,3360,115
|
|
20231114,133400,124755910,3360,3360,3360,3360,0
|
|
20231114,133300,124755910,3360,3360,3360,3360,413
|
|
20231114,133200,123368230,3360,3365,3365,3360,324
|
|
20231114,133100,122279045,3370,3370,3370,3370,0
|
|
20231114,133000,122279045,3370,3360,3370,3360,192
|
|
20231114,132900,121632385,3360,3360,3360,3360,1
|
|
20231114,132800,121629025,3355,3355,3355,3355,0
|
|
20231114,132700,121629025,3355,3355,3355,3355,0
|
|
20231114,132600,121629025,3355,3360,3360,3355,413
|
|
20231114,132500,120241875,3355,3355,3355,3355,116
|
|
20231114,132400,119852695,3370,3370,3370,3370,0
|
|
20231114,132300,119852695,3370,3370,3370,3370,201
|
|
20231114,132200,119175325,3355,3370,3370,3355,325
|
|
20231114,132100,118084935,3355,3355,3355,3355,0
|
|
20231114,132000,118084935,3355,3355,3355,3355,116
|
|
20231114,131900,117695755,3355,3355,3355,3355,413
|
|
20231114,131800,116310140,3355,3355,3355,3355,0
|
|
20231114,131700,116310140,3355,3355,3355,3355,0
|
|
20231114,131600,116310140,3355,3355,3355,3355,0
|
|
20231114,131500,116310140,3355,3355,3355,3355,115
|
|
20231114,131400,115924315,3350,3350,3350,3350,0
|
|
20231114,131300,115924315,3350,3350,3350,3350,413
|
|
20231114,131200,114540765,3350,3350,3350,3350,324
|
|
20231114,131100,113455365,3355,3355,3355,3355,927
|
|
20231114,131000,110345280,3355,3375,3375,3355,316
|
|
20231114,130900,109281100,3375,3375,3375,3375,0
|
|
20231114,130800,109281100,3375,3375,3375,3375,0
|
|
20231114,130700,109281100,3375,3375,3375,3375,0
|
|
20231114,130600,109281100,3375,3355,3375,3350,414
|
|
20231114,130500,107892880,3360,3360,3375,3360,14
|
|
20231114,130400,107845825,3355,3355,3355,3355,0
|
|
20231114,130300,107845825,3355,3355,3355,3355,0
|
|
20231114,130200,107845825,3355,3360,3360,3355,324
|
|
20231114,130100,106758565,3375,3360,3375,3360,3
|
|
20231114,130000,106748470,3355,3355,3355,3355,116
|
|
20231114,125900,106359290,3375,3360,3375,3355,414
|
|
20231114,125800,104968800,3375,3375,3375,3375,0
|
|
20231114,125700,104968800,3375,3375,3375,3375,1
|
|
20231114,125600,104965425,3355,3355,3355,3355,0
|
|
20231114,125500,104965425,3355,3355,3355,3355,10
|
|
20231114,125400,104931875,3350,3350,3350,3350,0
|
|
20231114,125300,104931875,3350,3350,3350,3350,0
|
|
20231114,125200,104931875,3350,3350,3350,3350,738
|
|
20231114,125100,102459575,3355,3355,3355,3355,0
|
|
20231114,125000,102459575,3355,3355,3355,3355,11
|
|
20231114,124900,102422670,3375,3375,3375,3375,0
|
|
20231114,124800,102422670,3375,3375,3375,3375,1
|
|
20231114,124700,102419295,3375,3375,3375,3375,3
|
|
20231114,124600,102409170,3350,3350,3350,3350,0
|
|
20231114,124500,102409170,3350,3360,3360,3350,715
|
|
20231114,124400,100010190,3375,3375,3375,3375,0
|
|
20231114,124300,100010190,3375,3375,3375,3375,298
|
|
20231114,124200,99004440,3360,3360,3360,3360,325
|
|
20231114,124100,97912440,3375,3375,3375,3375,1
|
|
20231114,124000,97909065,3360,3360,3360,3360,116
|
|
20231114,123900,97519305,3375,3375,3375,3375,1
|
|
20231114,123800,97515930,3375,3365,3375,3360,430
|
|
20231114,123700,96070375,3380,3380,3380,3380,120
|
|
20231114,123600,95664775,3380,3380,3380,3380,0
|
|
20231114,123500,95664775,3380,3380,3380,3380,0
|
|
20231114,123400,95664775,3380,3380,3380,3380,0
|
|
20231114,123300,95664775,3380,3355,3380,3350,774
|
|
20231114,123200,93059755,3355,3355,3355,3355,1
|
|
20231114,123100,93056400,3350,3355,3355,3350,413
|
|
20231114,123000,91670830,3360,3365,3380,3360,333
|
|
20231114,122900,90548245,3365,3365,3365,3365,0
|
|
20231114,122800,90548245,3365,3365,3365,3365,10
|
|
20231114,122700,90514595,3365,3365,3365,3365,0
|
|
20231114,122600,90514595,3365,3365,3365,3365,0
|
|
20231114,122500,90514595,3365,3365,3365,3365,21
|
|
20231114,122400,90443930,3370,3355,3370,3350,414
|
|
20231114,122300,89055985,3355,3360,3360,3355,325
|
|
20231114,122200,87965070,3370,3370,3370,3370,0
|
|
20231114,122100,87965070,3370,3370,3370,3370,0
|
|
20231114,122000,87965070,3370,3355,3370,3355,117
|
|
20231114,121900,87572520,3370,3370,3370,3370,0
|
|
20231114,121800,87572520,3370,3370,3370,3370,0
|
|
20231114,121700,87572520,3370,3365,3370,3355,414
|
|
20231114,121600,86180415,3370,3365,3370,3365,30
|
|
20231114,121500,86079400,3355,3355,3355,3355,116
|
|
20231114,121400,85690220,3370,3370,3370,3370,0
|
|
20231114,121300,85690220,3370,3360,3370,3355,340
|
|
20231114,121200,84547805,3350,3350,3350,3350,0
|
|
20231114,121100,84547805,3350,3350,3350,3350,0
|
|
20231114,121000,84547805,3350,3350,3355,3350,538
|
|
20231114,120900,82745460,3355,3355,3355,3355,1
|
|
20231114,120800,82742105,3355,3355,3355,3355,0
|
|
20231114,120700,82742105,3355,3355,3355,3355,0
|
|
20231114,120600,82742105,3355,3355,3355,3355,0
|
|
20231114,120500,82742105,3355,3355,3355,3355,26
|
|
20231114,120400,82654875,3350,3350,3350,3350,0
|
|
20231114,120300,82654875,3350,3360,3360,3350,738
|
|
20231114,120200,80180945,3350,3350,3350,3350,0
|
|
20231114,120100,80180945,3350,3350,3350,3350,0
|
|
20231114,120000,80180945,3350,3360,3360,3350,305
|
|
20231114,115900,79157945,3355,3355,3355,3355,0
|
|
20231114,115800,79157945,3355,3355,3355,3355,0
|
|
20231114,115700,79157945,3355,3355,3355,3355,0
|
|
20231114,115600,79157945,3355,3355,3355,3355,413
|
|
20231114,115500,77772330,3355,3355,3355,3355,401
|
|
20231114,115400,76426975,3355,3355,3355,3355,0
|
|
20231114,115300,76426975,3355,3360,3360,3355,325
|
|
20231114,115200,75335600,3355,3355,3355,3355,0
|
|
20231114,115100,75335600,3355,3355,3355,3355,0
|
|
20231114,115000,75335600,3355,3355,3355,3355,116
|
|
20231114,114900,74946420,3355,3355,3355,3355,699
|
|
20231114,114800,72601275,3355,3355,3355,3355,0
|
|
20231114,114700,72601275,3355,3355,3355,3355,0
|
|
20231114,114600,72601275,3355,3355,3355,3355,0
|
|
20231114,114500,72601275,3355,3355,3355,3355,116
|
|
20231114,114400,72212095,3355,3360,3360,3355,286
|
|
20231114,114300,71252380,3355,3370,3370,3355,355
|
|
20231114,114200,70060860,3355,3355,3355,3355,413
|
|
20231114,114100,68675245,3355,3355,3355,3355,33
|
|
20231114,114000,68564530,3360,3360,3360,3360,20
|
|
20231114,113900,68497330,3355,3355,3355,3355,286
|
|
20231114,113800,67537800,3355,3355,3355,3355,0
|
|
20231114,113700,67537800,3355,3355,3355,3355,0
|
|
20231114,113600,67537800,3355,3355,3355,3355,225
|
|
20231114,113500,66782925,3355,3360,3360,3355,563
|
|
20231114,113400,64893660,3355,3360,3360,3355,325
|
|
20231114,113300,63801975,3360,3360,3360,3360,286
|
|
20231114,113200,62841015,3360,3360,3360,3360,0
|
|
20231114,113100,62841015,3360,3360,3360,3360,0
|
|
20231114,113000,62841015,3360,3360,3360,3360,116
|
|
20231114,112900,62451255,3360,3360,3360,3360,50
|
|
20231114,112800,62283255,3360,3365,3365,3360,699
|
|
20231114,112700,59934110,3360,3360,3360,3360,0
|
|
20231114,112600,59934110,3360,3360,3360,3360,0
|
|
20231114,112500,59934110,3360,3360,3360,3360,116
|
|
20231114,112400,59544350,3360,3365,3365,3360,325
|
|
20231114,112300,58452100,3360,3360,3360,3360,0
|
|
20231114,112200,58452100,3360,3365,3365,3360,413
|
|
20231114,112100,57064365,3365,3365,3365,3365,0
|
|
20231114,112000,57064365,3365,3365,3365,3365,41
|
|
20231114,111900,56926400,3365,3365,3365,3365,0
|
|
20231114,111800,56926400,3365,3370,3370,3365,386
|
|
20231114,111700,55626855,3370,3370,3370,3370,0
|
|
20231114,111600,55626855,3370,3370,3370,3370,0
|
|
20231114,111500,55626855,3370,3375,3375,3370,396
|
|
20231114,111400,54292295,3375,3380,3380,3375,325
|
|
20231114,111300,53195380,3375,3375,3375,3375,0
|
|
20231114,111200,53195380,3375,3390,3390,3375,385
|
|
20231114,111100,51894145,3395,3395,3395,3395,116
|
|
20231114,111000,51500325,3390,3375,3390,3375,695
|
|
20231114,110900,49148945,3365,3365,3365,3365,385
|
|
20231114,110800,47853420,3390,3370,3390,3365,743
|
|
20231114,110700,45335685,3365,3365,3365,3365,0
|
|
20231114,110600,45335685,3365,3375,3375,3365,647
|
|
20231114,110500,43155510,3380,3390,3390,3380,8
|
|
20231114,110400,43128460,3390,3380,3390,3380,213
|
|
20231114,110300,42408180,3380,3385,3385,3380,207
|
|
20231114,110200,41708020,3390,3395,3395,3390,229
|
|
20231114,110100,40931215,3395,3395,3395,3395,0
|
|
20231114,110000,40931215,3395,3400,3400,3395,500
|
|
20231114,105900,39233020,3400,3400,3400,3400,0
|
|
20231114,105800,39233020,3400,3405,3405,3400,263
|
|
20231114,105700,38338305,3400,3405,3405,3400,385
|
|
20231114,105600,37028100,3405,3405,3405,3405,0
|
|
20231114,105500,37028100,3405,3405,3405,3405,115
|
|
20231114,105400,36636525,3405,3405,3405,3405,385
|
|
20231114,105300,35325600,3405,3405,3405,3405,0
|
|
20231114,105200,35325600,3405,3405,3405,3405,0
|
|
20231114,105100,35325600,3405,3405,3405,3405,385
|
|
20231114,105000,34014675,3410,3410,3410,3410,71
|
|
20231114,104900,33772565,3410,3410,3410,3410,3
|
|
20231114,104800,33762335,3405,3410,3410,3405,392
|
|
20231114,104700,32426345,3405,3405,3405,3405,0
|
|
20231114,104600,32426345,3405,3405,3405,3405,0
|
|
20231114,104500,32426345,3405,3410,3410,3405,507
|
|
20231114,104400,30698720,3410,3410,3410,3410,294
|
|
20231114,104300,29696180,3410,3410,3410,3410,3
|
|
20231114,104200,29685950,3410,3415,3415,3410,95
|
|
20231114,104100,29361685,3415,3415,3415,3415,0
|
|
20231114,104000,29361685,3415,3415,3415,3415,114
|
|
20231114,103900,28972375,3415,3420,3420,3415,393
|
|
20231114,103800,27629575,3420,3420,3420,3420,0
|
|
20231114,103700,27629575,3420,3420,3420,3420,0
|
|
20231114,103600,27629575,3420,3425,3425,3420,393
|
|
20231114,103500,26285115,3425,3435,3435,3425,7
|
|
20231114,103400,26261090,3435,3435,3435,3435,0
|
|
20231114,103300,26261090,3435,3435,3435,3435,1
|
|
20231114,103200,26257655,3430,3430,3430,3430,0
|
|
20231114,103100,26257655,3430,3430,3430,3430,0
|
|
20231114,103000,26257655,3430,3430,3430,3430,62
|
|
20231114,102900,26044995,3430,3430,3430,3430,0
|
|
20231114,102800,26044995,3430,3430,3430,3430,0
|
|
20231114,102700,26044995,3430,3430,3430,3430,0
|
|
20231114,102600,26044995,3430,3430,3430,3430,0
|
|
20231114,102500,26044995,3430,3430,3430,3430,5
|
|
20231114,102400,26027845,3430,3430,3430,3430,0
|
|
20231114,102300,26027845,3430,3430,3430,3430,0
|
|
20231114,102200,26027845,3430,3430,3430,3430,0
|
|
20231114,102100,26027845,3430,3430,3430,3430,0
|
|
20231114,102000,26027845,3430,3430,3430,3430,23
|
|
20231114,101900,25948955,3430,3430,3430,3430,99
|
|
20231114,101800,25609385,3435,3435,3435,3435,0
|
|
20231114,101700,25609385,3435,3435,3435,3435,0
|
|
20231114,101600,25609385,3435,3435,3435,3435,0
|
|
20231114,101500,25609385,3435,3435,3435,3435,69
|
|
20231114,101400,25372370,3460,3460,3460,3460,0
|
|
20231114,101300,25372370,3460,3460,3460,3460,0
|
|
20231114,101200,25372370,3460,3460,3460,3460,0
|
|
20231114,101100,25372370,3460,3460,3460,3460,0
|
|
20231114,101000,25372370,3460,3460,3460,3460,0
|
|
20231114,100900,25372370,3460,3460,3460,3460,0
|
|
20231114,100800,25372370,3460,3460,3460,3460,0
|
|
20231114,100700,25372370,3460,3460,3460,3460,0
|
|
20231114,100600,25372370,3460,3460,3460,3460,0
|
|
20231114,100500,25372370,3460,3460,3460,3460,0
|
|
20231114,100400,25372370,3460,3460,3460,3460,0
|
|
20231114,100300,25372370,3460,3460,3460,3460,0
|
|
20231114,100200,25372370,3460,3460,3460,3460,0
|
|
20231114,100100,25372370,3460,3460,3460,3460,1
|
|
20231114,100000,25368910,3440,3440,3440,3440,36
|
|
20231114,095900,25245070,3460,3460,3460,3460,0
|
|
20231114,095800,25245070,3460,3460,3460,3460,0
|
|
20231114,095700,25245070,3460,3460,3460,3460,0
|
|
20231114,095600,25245070,3460,3460,3460,3460,0
|
|
20231114,095500,25245070,3460,3460,3460,3460,370
|
|
20231114,095400,23964870,3460,3460,3460,3460,30
|
|
20231114,095300,23861070,3460,3460,3460,3460,0
|
|
20231114,095200,23861070,3460,3460,3460,3460,0
|
|
20231114,095100,23861070,3460,3460,3460,3460,0
|
|
20231114,095000,23861070,3460,3460,3460,3460,0
|
|
20231114,094900,23861070,3460,3460,3460,3460,0
|
|
20231114,094800,23861070,3460,3460,3460,3460,0
|
|
20231114,094700,23861070,3460,3460,3460,3460,0
|
|
20231114,094600,23861070,3460,3460,3460,3460,0
|
|
20231114,094500,23861070,3460,3455,3460,3455,382
|
|
20231114,094400,22539430,3460,3460,3460,3455,653
|
|
20231114,094300,20280080,3455,3455,3455,3455,1
|
|
20231114,094200,20276625,3455,3455,3455,3455,0
|
|
20231114,094100,20276625,3455,3430,3455,3430,1598
|
|
20231114,094000,14759830,3440,3440,3440,3440,803
|
|
20231114,093900,11997510,3430,3425,3430,3425,339
|
|
20231114,093800,10834800,3425,3425,3425,3425,101
|
|
20231114,093700,10488875,3420,3420,3420,3420,0
|
|
20231114,093600,10488875,3420,3420,3420,3420,0
|
|
20231114,093500,10488875,3420,3420,3420,3420,115
|
|
20231114,093400,10095575,3430,3430,3430,3430,0
|
|
20231114,093300,10095575,3430,3430,3430,3430,22
|
|
20231114,093200,10020115,3430,3430,3430,3430,0
|
|
20231114,093100,10020115,3430,3430,3430,3430,4
|
|
20231114,093000,10006395,3410,3410,3410,3410,55
|
|
20231114,092900,9818845,3430,3430,3430,3430,30
|
|
20231114,092800,9715945,3410,3410,3410,3410,0
|
|
20231114,092700,9715945,3410,3410,3410,3410,0
|
|
20231114,092600,9715945,3410,3410,3410,3410,1
|
|
20231114,092500,9712535,3410,3410,3410,3410,115
|
|
20231114,092400,9320385,3430,3430,3430,3430,0
|
|
20231114,092300,9320385,3430,3430,3430,3430,0
|
|
20231114,092200,9320385,3430,3430,3430,3430,0
|
|
20231114,092100,9320385,3430,3430,3430,3430,0
|
|
20231114,092000,9320385,3430,3410,3430,3410,45
|
|
20231114,091900,9166635,3410,3410,3410,3410,0
|
|
20231114,091800,9166635,3410,3410,3410,3410,0
|
|
20231114,091700,9166635,3410,3410,3410,3410,0
|
|
20231114,091600,9166635,3410,3410,3410,3410,0
|
|
20231114,091500,9166635,3410,3410,3410,3410,100
|
|
20231114,091400,8825635,3405,3405,3405,3405,0
|
|
20231114,091300,8825635,3405,3405,3405,3405,0
|
|
20231114,091200,8825635,3405,3430,3430,3405,523
|
|
20231114,091100,7032745,3430,3430,3430,3430,0
|
|
20231114,091000,7032745,3430,3420,3430,3405,1233
|
|
20231114,090900,2815925,3420,3415,3420,3415,179
|
|
20231114,090800,2204630,3415,3400,3415,3400,10
|
|
20231114,090700,2170525,3420,3420,3420,3420,12
|
|
20231114,090600,2129485,3420,3415,3420,3415,12
|
|
20231114,090500,2088485,3415,3415,3415,3415,164
|
|
20231114,090400,1528425,3415,3415,3415,3415,2
|
|
20231114,090300,1521595,3415,3380,3415,3380,18
|
|
20231114,090200,1460640,3360,3400,3400,3360,53
|
|
20231114,090100,1282245,3395,3385,3395,3385,24
|
|
20231114,090000,1200985,3385,3360,3385,3350,357
|