678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,201500,280880905,3300,3300,3300,3300,4142
|
|
20231124,201400,280880905,3300,3300,3300,3300,0
|
|
20231124,201300,280880905,3300,3300,3300,3300,0
|
|
20231124,201200,280880905,3300,3300,3300,3300,0
|
|
20231124,201100,280880905,3300,3300,3300,3300,0
|
|
20231124,201000,280880905,3300,3300,3300,3300,0
|
|
20231124,200900,280880905,3300,3300,3300,3300,0
|
|
20231124,200800,280880905,3300,3300,3300,3300,0
|
|
20231124,200700,280880905,3300,3300,3300,3300,0
|
|
20231124,200600,280880905,3300,3300,3300,3300,0
|
|
20231124,200500,280880905,3300,3300,3300,3300,0
|
|
20231124,200400,280880905,3300,3300,3300,3300,0
|
|
20231124,200300,280880905,3300,3300,3300,3300,0
|
|
20231124,200200,280880905,3300,3300,3300,3300,0
|
|
20231124,200100,280880905,3300,3300,3300,3300,0
|
|
20231124,200000,280880905,3300,3300,3300,3300,0
|
|
20231124,195900,280880905,3300,3300,3300,3300,0
|
|
20231124,195800,280880905,3300,3300,3300,3300,0
|
|
20231124,195700,280880905,3300,3300,3300,3300,0
|
|
20231124,195600,280880905,3300,3300,3300,3300,0
|
|
20231124,195500,280880905,3300,3300,3300,3300,0
|
|
20231124,195400,280880905,3300,3300,3300,3300,0
|
|
20231124,195300,280880905,3300,3300,3300,3300,0
|
|
20231124,195200,280880905,3300,3300,3300,3300,0
|
|
20231124,195100,280880905,3300,3300,3300,3300,0
|
|
20231124,195000,280880905,3300,3300,3300,3300,0
|
|
20231124,194900,280880905,3300,3300,3300,3300,0
|
|
20231124,194800,280880905,3300,3300,3300,3300,0
|
|
20231124,194700,280880905,3300,3300,3300,3300,0
|
|
20231124,194600,280880905,3300,3300,3300,3300,0
|
|
20231124,194500,280880905,3300,3300,3300,3300,4142
|
|
20231124,194400,280880905,3300,3300,3300,3300,0
|
|
20231124,194300,280880905,3300,3300,3300,3300,0
|
|
20231124,194200,280880905,3300,3300,3300,3300,0
|
|
20231124,194100,280880905,3300,3300,3300,3300,0
|
|
20231124,194000,280880905,3300,3300,3300,3300,0
|
|
20231124,193900,280880905,3300,3300,3300,3300,0
|
|
20231124,193800,280880905,3300,3300,3300,3300,0
|
|
20231124,193700,280880905,3300,3300,3300,3300,0
|
|
20231124,193600,280880905,3300,3300,3300,3300,0
|
|
20231124,193500,280880905,3300,3300,3300,3300,0
|
|
20231124,193400,280880905,3300,3300,3300,3300,0
|
|
20231124,193300,280880905,3300,3300,3300,3300,0
|
|
20231124,193200,280880905,3300,3300,3300,3300,0
|
|
20231124,193100,280880905,3300,3300,3300,3300,0
|
|
20231124,193000,280880905,3300,3300,3300,3300,0
|
|
20231124,192900,280880905,3300,3300,3300,3300,0
|
|
20231124,192800,280880905,3300,3300,3300,3300,0
|
|
20231124,192700,280880905,3300,3300,3300,3300,0
|
|
20231124,192600,280880905,3300,3300,3300,3300,0
|
|
20231124,192500,280880905,3300,3300,3300,3300,0
|
|
20231124,192400,280880905,3300,3300,3300,3300,0
|
|
20231124,192300,280880905,3300,3300,3300,3300,0
|
|
20231124,192200,280880905,3300,3300,3300,3300,0
|
|
20231124,192100,280880905,3300,3300,3300,3300,0
|
|
20231124,192000,280880905,3300,3300,3300,3300,0
|
|
20231124,191900,280880905,3300,3300,3300,3300,0
|
|
20231124,191800,280880905,3300,3300,3300,3300,0
|
|
20231124,191700,280880905,3300,3300,3300,3300,0
|
|
20231124,191600,280880905,3300,3300,3300,3300,0
|
|
20231124,191500,280880905,3300,3300,3300,3300,4142
|
|
20231124,191400,280880905,3300,3300,3300,3300,0
|
|
20231124,191300,280880905,3300,3300,3300,3300,0
|
|
20231124,191200,280880905,3300,3300,3300,3300,0
|
|
20231124,191100,280880905,3300,3300,3300,3300,0
|
|
20231124,191000,280880905,3300,3300,3300,3300,0
|
|
20231124,190900,280880905,3300,3300,3300,3300,0
|
|
20231124,190800,280880905,3300,3300,3300,3300,0
|
|
20231124,190700,280880905,3300,3300,3300,3300,0
|
|
20231124,190600,280880905,3300,3300,3300,3300,0
|
|
20231124,190500,280880905,3300,3300,3300,3300,0
|
|
20231124,190400,280880905,3300,3300,3300,3300,0
|
|
20231124,190300,280880905,3300,3300,3300,3300,0
|
|
20231124,190200,280880905,3300,3300,3300,3300,0
|
|
20231124,190100,280880905,3300,3300,3300,3300,0
|
|
20231124,190000,280880905,3300,3300,3300,3300,0
|
|
20231124,185900,280880905,3300,3300,3300,3300,0
|
|
20231124,185800,280880905,3300,3300,3300,3300,0
|
|
20231124,185700,280880905,3300,3300,3300,3300,0
|
|
20231124,185600,280880905,3300,3300,3300,3300,0
|
|
20231124,185500,280880905,3300,3300,3300,3300,0
|
|
20231124,185400,280880905,3300,3300,3300,3300,0
|
|
20231124,185300,280880905,3300,3300,3300,3300,0
|
|
20231124,185200,280880905,3300,3300,3300,3300,0
|
|
20231124,185100,280880905,3300,3300,3300,3300,0
|
|
20231124,185000,280880905,3300,3300,3300,3300,0
|
|
20231124,184900,280880905,3300,3300,3300,3300,0
|
|
20231124,184800,280880905,3300,3300,3300,3300,0
|
|
20231124,184700,280880905,3300,3300,3300,3300,0
|
|
20231124,184600,280880905,3300,3300,3300,3300,0
|
|
20231124,184500,280880905,3300,3300,3300,3300,4142
|
|
20231124,184400,280880905,3300,3300,3300,3300,0
|
|
20231124,184300,280880905,3300,3300,3300,3300,0
|
|
20231124,184200,280880905,3300,3300,3300,3300,0
|
|
20231124,184100,280880905,3300,3300,3300,3300,0
|
|
20231124,184000,280880905,3300,3300,3300,3300,0
|
|
20231124,183900,280880905,3300,3300,3300,3300,0
|
|
20231124,183800,280880905,3300,3300,3300,3300,0
|
|
20231124,183700,280880905,3300,3300,3300,3300,0
|
|
20231124,183600,280880905,3300,3300,3300,3300,0
|
|
20231124,183500,280880905,3300,3300,3300,3300,0
|
|
20231124,183400,280880905,3300,3300,3300,3300,0
|
|
20231124,183300,280880905,3300,3300,3300,3300,0
|
|
20231124,183200,280880905,3300,3300,3300,3300,0
|
|
20231124,183100,280880905,3300,3300,3300,3300,0
|
|
20231124,183000,280880905,3300,3300,3300,3300,0
|
|
20231124,182900,280880905,3300,3300,3300,3300,0
|
|
20231124,182800,280880905,3300,3300,3300,3300,0
|
|
20231124,182700,280880905,3300,3300,3300,3300,0
|
|
20231124,182600,280880905,3300,3300,3300,3300,0
|
|
20231124,182500,280880905,3300,3300,3300,3300,0
|
|
20231124,182400,280880905,3300,3300,3300,3300,0
|
|
20231124,182300,280880905,3300,3300,3300,3300,0
|
|
20231124,182200,280880905,3300,3300,3300,3300,0
|
|
20231124,182100,280880905,3300,3300,3300,3300,0
|
|
20231124,182000,280880905,3300,3300,3300,3300,0
|
|
20231124,181900,280880905,3300,3300,3300,3300,0
|
|
20231124,181800,280880905,3300,3300,3300,3300,0
|
|
20231124,181700,280880905,3300,3300,3300,3300,0
|
|
20231124,181600,280880905,3300,3300,3300,3300,0
|
|
20231124,181500,280880905,3300,3300,3300,3300,4142
|
|
20231124,181400,280880905,3300,3300,3300,3300,0
|
|
20231124,181300,280880905,3300,3300,3300,3300,0
|
|
20231124,181200,280880905,3300,3300,3300,3300,0
|
|
20231124,181100,280880905,3300,3300,3300,3300,0
|
|
20231124,181000,280880905,3300,3300,3300,3300,0
|
|
20231124,180900,280880905,3300,3300,3300,3300,0
|
|
20231124,180800,280880905,3300,3300,3300,3300,0
|
|
20231124,180700,280880905,3300,3300,3300,3300,0
|
|
20231124,180600,280880905,3300,3300,3300,3300,0
|
|
20231124,180500,280880905,3300,3300,3300,3300,0
|
|
20231124,180400,280880905,3300,3300,3300,3300,0
|
|
20231124,180300,280880905,3300,3300,3300,3300,0
|
|
20231124,180200,280880905,3300,3300,3300,3300,0
|
|
20231124,180100,280880905,3300,3300,3300,3300,0
|
|
20231124,180000,280880905,3300,3300,3300,3300,0
|
|
20231124,175900,280880905,3300,3300,3300,3300,0
|
|
20231124,175800,280880905,3300,3300,3300,3300,0
|
|
20231124,175700,280880905,3300,3300,3300,3300,0
|
|
20231124,175600,280880905,3300,3300,3300,3300,0
|
|
20231124,175500,280880905,3300,3300,3300,3300,0
|
|
20231124,175400,280880905,3300,3300,3300,3300,0
|
|
20231124,175300,280880905,3300,3300,3300,3300,0
|
|
20231124,175200,280880905,3300,3300,3300,3300,0
|
|
20231124,175100,280880905,3300,3300,3300,3300,0
|
|
20231124,175000,280880905,3300,3300,3300,3300,0
|
|
20231124,174900,280880905,3300,3300,3300,3300,0
|
|
20231124,174800,280880905,3300,3300,3300,3300,0
|
|
20231124,174700,280880905,3300,3300,3300,3300,0
|
|
20231124,174600,280880905,3300,3300,3300,3300,0
|
|
20231124,174500,280880905,3300,3300,3300,3300,4142
|
|
20231124,174400,280880905,3300,3300,3300,3300,0
|
|
20231124,174300,280880905,3300,3300,3300,3300,0
|
|
20231124,174200,280880905,3300,3300,3300,3300,0
|
|
20231124,174100,280880905,3300,3300,3300,3300,0
|
|
20231124,174000,280880905,3300,3300,3300,3300,0
|
|
20231124,173900,280880905,3300,3300,3300,3300,0
|
|
20231124,173800,280880905,3300,3300,3300,3300,0
|
|
20231124,173700,280880905,3300,3300,3300,3300,0
|
|
20231124,173600,280880905,3300,3300,3300,3300,0
|
|
20231124,173500,280880905,3300,3300,3300,3300,0
|
|
20231124,173400,280880905,3300,3300,3300,3300,0
|
|
20231124,173300,280880905,3300,3300,3300,3300,0
|
|
20231124,173200,280880905,3300,3300,3300,3300,0
|
|
20231124,173100,280880905,3300,3300,3300,3300,0
|
|
20231124,173000,280880905,3300,3300,3300,3300,0
|
|
20231124,172900,280880905,3300,3300,3300,3300,0
|
|
20231124,172800,280880905,3300,3300,3300,3300,0
|
|
20231124,172700,280880905,3300,3300,3300,3300,0
|
|
20231124,172600,280880905,3300,3300,3300,3300,0
|
|
20231124,172500,280880905,3300,3300,3300,3300,0
|
|
20231124,172400,280880905,3300,3300,3300,3300,0
|
|
20231124,172300,280880905,3300,3300,3300,3300,0
|
|
20231124,172200,280880905,3300,3300,3300,3300,0
|
|
20231124,172100,280880905,3300,3300,3300,3300,0
|
|
20231124,172000,280880905,3300,3300,3300,3300,0
|
|
20231124,171900,280880905,3300,3300,3300,3300,0
|
|
20231124,171800,280880905,3300,3300,3300,3300,0
|
|
20231124,171700,280880905,3300,3300,3300,3300,0
|
|
20231124,171600,280880905,3300,3300,3300,3300,0
|
|
20231124,171500,280880905,3300,3300,3300,3300,4142
|
|
20231124,171400,280880905,3300,3300,3300,3300,0
|
|
20231124,171300,280880905,3300,3300,3300,3300,0
|
|
20231124,171200,280880905,3300,3300,3300,3300,0
|
|
20231124,171100,280880905,3300,3300,3300,3300,0
|
|
20231124,171000,280880905,3300,3300,3300,3300,0
|
|
20231124,170900,280880905,3300,3300,3300,3300,0
|
|
20231124,170800,280880905,3300,3300,3300,3300,0
|
|
20231124,170700,280880905,3300,3300,3300,3300,0
|
|
20231124,170600,280880905,3300,3300,3300,3300,0
|
|
20231124,170500,280880905,3300,3300,3300,3300,0
|
|
20231124,170400,280880905,3300,3300,3300,3300,0
|
|
20231124,170300,280880905,3300,3300,3300,3300,0
|
|
20231124,170200,280880905,3300,3300,3300,3300,0
|
|
20231124,170100,280880905,3300,3300,3300,3300,0
|
|
20231124,170000,280880905,3300,3300,3300,3300,0
|
|
20231124,165900,280880905,3300,3300,3300,3300,0
|
|
20231124,165800,280880905,3300,3300,3300,3300,0
|
|
20231124,165700,280880905,3300,3300,3300,3300,0
|
|
20231124,165600,280880905,3300,3300,3300,3300,0
|
|
20231124,165500,280880905,3300,3300,3300,3300,0
|
|
20231124,165400,280880905,3300,3300,3300,3300,0
|
|
20231124,165300,280880905,3300,3300,3300,3300,0
|
|
20231124,165200,280880905,3300,3300,3300,3300,0
|
|
20231124,165100,280880905,3300,3300,3300,3300,0
|
|
20231124,165000,280880905,3300,3300,3300,3300,0
|
|
20231124,164900,280880905,3300,3300,3300,3300,0
|
|
20231124,164800,280880905,3300,3300,3300,3300,0
|
|
20231124,164700,280880905,3300,3300,3300,3300,0
|
|
20231124,164600,280880905,3300,3300,3300,3300,0
|
|
20231124,164500,280880905,3300,3300,3300,3300,4142
|
|
20231124,164400,280880905,3300,3300,3300,3300,0
|
|
20231124,164300,280880905,3300,3300,3300,3300,0
|
|
20231124,164200,280880905,3300,3300,3300,3300,0
|
|
20231124,164100,280880905,3300,3300,3300,3300,0
|
|
20231124,164000,280880905,3300,3300,3300,3300,0
|
|
20231124,163900,280880905,3300,3300,3300,3300,0
|
|
20231124,163800,280880905,3300,3300,3300,3300,0
|
|
20231124,163700,280880905,3300,3300,3300,3300,0
|
|
20231124,163600,280880905,3300,3300,3300,3300,0
|
|
20231124,163500,280880905,3300,3300,3300,3300,0
|
|
20231124,163400,280880905,3300,3300,3300,3300,0
|
|
20231124,163300,280880905,3300,3300,3300,3300,0
|
|
20231124,163200,280880905,3300,3300,3300,3300,0
|
|
20231124,163100,280880905,3300,3300,3300,3300,0
|
|
20231124,163000,280880905,3300,3300,3300,3300,0
|
|
20231124,162900,280880905,3300,3300,3300,3300,0
|
|
20231124,162800,280880905,3300,3300,3300,3300,0
|
|
20231124,162700,280880905,3300,3300,3300,3300,0
|
|
20231124,162600,280880905,3300,3300,3300,3300,0
|
|
20231124,162500,280880905,3300,3300,3300,3300,0
|
|
20231124,162400,280880905,3300,3300,3300,3300,0
|
|
20231124,162300,280880905,3300,3300,3300,3300,0
|
|
20231124,162200,280880905,3300,3300,3300,3300,0
|
|
20231124,162100,280880905,3300,3300,3300,3300,0
|
|
20231124,162000,280880905,3300,3300,3300,3300,0
|
|
20231124,161900,280880905,3300,3300,3300,3300,0
|
|
20231124,161800,280880905,3300,3300,3300,3300,0
|
|
20231124,161700,280880905,3300,3300,3300,3300,0
|
|
20231124,161600,280880905,3300,3300,3300,3300,0
|
|
20231124,161500,280880905,3300,3300,3300,3300,4142
|
|
20231124,161400,280880905,3300,3300,3300,3300,0
|
|
20231124,161300,280880905,3300,3300,3300,3300,0
|
|
20231124,161200,280880905,3300,3300,3300,3300,0
|
|
20231124,161100,280880905,3300,3300,3300,3300,0
|
|
20231124,161000,280880905,3300,3300,3300,3300,0
|
|
20231124,160900,280880905,3300,3300,3300,3300,0
|
|
20231124,160800,280880905,3300,3300,3300,3300,0
|
|
20231124,160700,280880905,3300,3300,3300,3300,0
|
|
20231124,160600,280880905,3300,3300,3300,3300,0
|
|
20231124,160500,280880905,3300,3300,3300,3300,0
|
|
20231124,160400,280880905,3300,3300,3300,3300,0
|
|
20231124,160300,280880905,3300,3300,3300,3300,0
|
|
20231124,160200,280880905,3300,3300,3300,3300,0
|
|
20231124,160100,280880905,3300,3300,3300,3300,0
|
|
20231124,160000,280880905,3300,3300,3300,3300,0
|
|
20231124,155900,280880905,3300,3300,3300,3300,0
|
|
20231124,155800,280880905,3300,3300,3300,3300,0
|
|
20231124,155700,280880905,3300,3300,3300,3300,0
|
|
20231124,155600,280880905,3300,3300,3300,3300,0
|
|
20231124,155500,280880905,3300,3300,3300,3300,0
|
|
20231124,155400,280880905,3300,3300,3300,3300,0
|
|
20231124,155300,280880905,3300,3300,3300,3300,0
|
|
20231124,155200,280880905,3300,3300,3300,3300,0
|
|
20231124,155100,280880905,3300,3300,3300,3300,0
|
|
20231124,155000,280880905,3300,3300,3300,3300,0
|
|
20231124,154900,280880905,3300,3300,3300,3300,0
|
|
20231124,154800,280880905,3300,3300,3300,3300,0
|
|
20231124,154700,280880905,3300,3300,3300,3300,0
|
|
20231124,154600,280880905,3300,3300,3300,3300,0
|
|
20231124,154500,280880905,3300,3300,3300,3300,4142
|
|
20231124,154400,280880905,3300,3300,3300,3300,0
|
|
20231124,154300,280880905,3300,3300,3300,3300,0
|
|
20231124,154200,280880905,3300,3300,3300,3300,0
|
|
20231124,154100,280880905,3300,3300,3300,3300,0
|
|
20231124,154000,280880905,3300,3300,3300,3300,0
|
|
20231124,153900,280880905,3300,3300,3300,3300,0
|
|
20231124,153800,280880905,3300,3300,3300,3300,0
|
|
20231124,153700,280880905,3300,3300,3300,3300,0
|
|
20231124,153600,280880905,3300,3300,3300,3300,0
|
|
20231124,153500,280880905,3300,3300,3300,3300,0
|
|
20231124,153400,280880905,3300,3300,3300,3300,0
|
|
20231124,153300,280880905,3300,3300,3300,3300,0
|
|
20231124,153200,280880905,3300,3300,3300,3300,0
|
|
20231124,153100,280880905,3300,3300,3300,3300,0
|
|
20231124,153000,280880905,3300,3300,3300,3300,4142
|
|
20231124,152900,267212305,3340,3340,3340,3340,0
|
|
20231124,152800,267212305,3340,3340,3340,3340,0
|
|
20231124,152700,267212305,3340,3340,3340,3340,0
|
|
20231124,152600,267212305,3340,3340,3340,3340,0
|
|
20231124,152500,267212305,3340,3340,3340,3340,0
|
|
20231124,152400,267212305,3340,3340,3340,3340,0
|
|
20231124,152300,267212305,3340,3340,3340,3340,0
|
|
20231124,152200,267212305,3340,3340,3340,3340,0
|
|
20231124,152100,267212305,3340,3340,3340,3340,0
|
|
20231124,152000,267212305,3340,3340,3340,3340,0
|
|
20231124,151900,267212305,3340,3320,3345,3315,2415
|
|
20231124,151800,259196190,3345,3335,3345,3300,10232
|
|
20231124,151700,225388865,3320,3330,3335,3320,81
|
|
20231124,151600,225119295,3330,3320,3330,3315,2017
|
|
20231124,151500,218432450,3320,3320,3320,3320,122
|
|
20231124,151400,218027410,3330,3330,3330,3330,0
|
|
20231124,151300,218027410,3330,3330,3330,3330,1
|
|
20231124,151200,218024080,3330,3330,3330,3330,2
|
|
20231124,151100,218017420,3315,3315,3315,3315,3100
|
|
20231124,151000,207740920,3320,3335,3335,3320,1001
|
|
20231124,150900,204417455,3325,3325,3325,3325,0
|
|
20231124,150800,204417455,3325,3320,3325,3320,2509
|
|
20231124,150700,196075915,3320,3320,3320,3320,492
|
|
20231124,150600,194442475,3325,3325,3325,3325,0
|
|
20231124,150500,194442475,3325,3325,3325,3325,0
|
|
20231124,150400,194442475,3325,3325,3325,3325,0
|
|
20231124,150300,194442475,3325,3325,3325,3325,31
|
|
20231124,150200,194339400,3335,3335,3335,3335,0
|
|
20231124,150100,194339400,3335,3335,3335,3335,5
|
|
20231124,150000,194322725,3330,3330,3330,3330,3
|
|
20231124,145900,194312735,3335,3320,3335,3320,1005
|
|
20231124,145800,190976060,3335,3335,3335,3335,0
|
|
20231124,145700,190976060,3335,3335,3335,3335,0
|
|
20231124,145600,190976060,3335,3335,3335,3335,3
|
|
20231124,145500,190966055,3320,3320,3320,3320,1
|
|
20231124,145400,190962735,3335,3335,3335,3335,0
|
|
20231124,145300,190962735,3335,3335,3335,3335,1
|
|
20231124,145200,190959400,3315,3325,3325,3315,400
|
|
20231124,145100,189632110,3335,3335,3335,3335,2
|
|
20231124,145000,189625440,3325,3325,3325,3325,0
|
|
20231124,144900,189625440,3325,3325,3325,3325,0
|
|
20231124,144800,189625440,3325,3325,3325,3325,67
|
|
20231124,144700,189402665,3325,3325,3325,3325,12
|
|
20231124,144600,189362765,3320,3320,3320,3320,1105
|
|
20231124,144500,185694165,3325,3325,3325,3325,377
|
|
20231124,144400,184440640,3325,3335,3335,3325,714
|
|
20231124,144300,182066560,3325,3325,3325,3325,0
|
|
20231124,144200,182066560,3325,3325,3325,3325,0
|
|
20231124,144100,182066560,3325,3325,3325,3325,361
|
|
20231124,144000,180866235,3330,3330,3330,3330,100
|
|
20231124,143900,180533235,3335,3335,3335,3335,0
|
|
20231124,143800,180533235,3335,3335,3335,3335,0
|
|
20231124,143700,180533235,3335,3335,3335,3335,0
|
|
20231124,143600,180533235,3335,3335,3335,3335,0
|
|
20231124,143500,180533235,3335,3335,3335,3335,3
|
|
20231124,143400,180523230,3330,3330,3330,3330,0
|
|
20231124,143300,180523230,3330,3330,3330,3330,189
|
|
20231124,143200,179893860,3330,3330,3330,3330,2
|
|
20231124,143100,179887200,3325,3325,3325,3325,0
|
|
20231124,143000,179887200,3325,3335,3335,3325,188
|
|
20231124,142900,179262020,3335,3335,3335,3335,8
|
|
20231124,142800,179235340,3335,3335,3335,3335,0
|
|
20231124,142700,179235340,3335,3335,3335,3335,4
|
|
20231124,142600,179222000,3320,3320,3320,3320,0
|
|
20231124,142500,179222000,3320,3320,3320,3320,0
|
|
20231124,142400,179222000,3320,3320,3320,3320,80
|
|
20231124,142300,178956400,3335,3335,3335,3335,0
|
|
20231124,142200,178956400,3335,3335,3335,3335,0
|
|
20231124,142100,178956400,3335,3335,3335,3335,0
|
|
20231124,142000,178956400,3335,3335,3335,3335,0
|
|
20231124,141900,178956400,3335,3335,3335,3325,115
|
|
20231124,141800,178573945,3325,3335,3335,3325,78
|
|
20231124,141700,178314555,3325,3325,3325,3325,0
|
|
20231124,141600,178314555,3325,3325,3325,3325,81
|
|
20231124,141500,178045230,3320,3320,3320,3320,0
|
|
20231124,141400,178045230,3320,3320,3320,3320,0
|
|
20231124,141300,178045230,3320,3330,3330,3320,4633
|
|
20231124,141200,162653930,3335,3335,3335,3335,434
|
|
20231124,141100,161206540,3335,3335,3335,3335,120
|
|
20231124,141000,160806340,3335,3335,3335,3335,0
|
|
20231124,140900,160806340,3335,3335,3335,3335,0
|
|
20231124,140800,160806340,3335,3345,3350,3335,82
|
|
20231124,140700,160532845,3335,3335,3335,3335,0
|
|
20231124,140600,160532845,3335,3335,3335,3335,0
|
|
20231124,140500,160532845,3335,3335,3335,3335,0
|
|
20231124,140400,160532845,3335,3335,3335,3335,0
|
|
20231124,140300,160532845,3335,3335,3335,3335,0
|
|
20231124,140200,160532845,3335,3335,3335,3335,0
|
|
20231124,140100,160532845,3335,3335,3335,3335,70
|
|
20231124,140000,160299395,3350,3350,3350,3350,0
|
|
20231124,135900,160299395,3350,3350,3350,3350,0
|
|
20231124,135800,160299395,3350,3335,3350,3335,51
|
|
20231124,135700,160129295,3335,3335,3335,3335,500
|
|
20231124,135600,158461795,3335,3335,3335,3335,0
|
|
20231124,135500,158461795,3335,3335,3335,3335,1
|
|
20231124,135400,158458460,3340,3345,3345,3340,67
|
|
20231124,135300,158234675,3350,3350,3350,3350,0
|
|
20231124,135200,158234675,3350,3350,3350,3350,0
|
|
20231124,135100,158234675,3350,3350,3350,3350,0
|
|
20231124,135000,158234675,3350,3350,3350,3350,1
|
|
20231124,134900,158231325,3345,3340,3345,3340,132
|
|
20231124,134800,157789790,3345,3345,3345,3345,0
|
|
20231124,134700,157789790,3345,3345,3345,3345,1
|
|
20231124,134600,157786445,3340,3340,3340,3340,33
|
|
20231124,134500,157676225,3340,3330,3340,3330,1958
|
|
20231124,134400,151138125,3335,3335,3335,3335,0
|
|
20231124,134300,151138125,3335,3335,3335,3335,3
|
|
20231124,134200,151128120,3335,3335,3335,3335,0
|
|
20231124,134100,151128120,3335,3335,3335,3335,0
|
|
20231124,134000,151128120,3335,3335,3335,3335,0
|
|
20231124,133900,151128120,3335,3340,3340,3330,75
|
|
20231124,133800,150878340,3335,3335,3335,3335,0
|
|
20231124,133700,150878340,3335,3335,3335,3335,0
|
|
20231124,133600,150878340,3335,3335,3335,3335,0
|
|
20231124,133500,150878340,3335,3335,3335,3335,0
|
|
20231124,133400,150878340,3335,3335,3335,3335,0
|
|
20231124,133300,150878340,3335,3335,3335,3335,3
|
|
20231124,133200,150868335,3340,3340,3340,3340,60
|
|
20231124,133100,150667935,3330,3330,3330,3330,74
|
|
20231124,133000,150421515,3335,3335,3335,3335,13
|
|
20231124,132900,150378160,3340,3340,3340,3340,0
|
|
20231124,132800,150378160,3340,3340,3340,3340,0
|
|
20231124,132700,150378160,3340,3340,3340,3340,29
|
|
20231124,132600,150281300,3340,3340,3340,3340,0
|
|
20231124,132500,150281300,3340,3340,3340,3340,0
|
|
20231124,132400,150281300,3340,3340,3340,3340,3
|
|
20231124,132300,150271280,3335,3335,3335,3335,10
|
|
20231124,132200,150237930,3335,3335,3335,3335,480
|
|
20231124,132100,148637130,3335,3335,3335,3335,0
|
|
20231124,132000,148637130,3335,3335,3335,3335,0
|
|
20231124,131900,148637130,3335,3335,3335,3335,0
|
|
20231124,131800,148637130,3335,3335,3335,3335,0
|
|
20231124,131700,148637130,3335,3335,3335,3335,0
|
|
20231124,131600,148637130,3335,3335,3335,3335,0
|
|
20231124,131500,148637130,3335,3335,3335,3335,0
|
|
20231124,131400,148637130,3335,3340,3340,3335,155
|
|
20231124,131300,148120105,3340,3340,3340,3340,0
|
|
20231124,131200,148120105,3340,3340,3340,3340,0
|
|
20231124,131100,148120105,3340,3340,3340,3340,0
|
|
20231124,131000,148120105,3340,3340,3340,3340,0
|
|
20231124,130900,148120105,3340,3340,3340,3340,0
|
|
20231124,130800,148120105,3340,3340,3340,3340,0
|
|
20231124,130700,148120105,3340,3340,3340,3340,7
|
|
20231124,130600,148096725,3335,3335,3335,3335,70
|
|
20231124,130500,147863275,3345,3345,3345,3345,0
|
|
20231124,130400,147863275,3345,3345,3345,3345,0
|
|
20231124,130300,147863275,3345,3345,3345,3345,0
|
|
20231124,130200,147863275,3345,3345,3345,3345,0
|
|
20231124,130100,147863275,3345,3345,3345,3345,0
|
|
20231124,130000,147863275,3345,3345,3345,3345,100
|
|
20231124,125900,147528775,3340,3340,3340,3340,30
|
|
20231124,125800,147428575,3335,3335,3335,3335,73
|
|
20231124,125700,147185120,3345,3345,3345,3345,0
|
|
20231124,125600,147185120,3345,3345,3345,3345,0
|
|
20231124,125500,147185120,3345,3345,3345,3345,0
|
|
20231124,125400,147185120,3345,3345,3345,3345,0
|
|
20231124,125300,147185120,3345,3345,3345,3345,0
|
|
20231124,125200,147185120,3345,3345,3345,3345,0
|
|
20231124,125100,147185120,3345,3345,3345,3345,1
|
|
20231124,125000,147181775,3335,3335,3335,3335,0
|
|
20231124,124900,147181775,3335,3335,3335,3335,71
|
|
20231124,124800,146944990,3345,3345,3345,3345,0
|
|
20231124,124700,146944990,3345,3345,3345,3345,0
|
|
20231124,124600,146944990,3345,3345,3345,3345,100
|
|
20231124,124500,146610490,3340,3340,3340,3340,35
|
|
20231124,124400,146493590,3345,3345,3345,3345,0
|
|
20231124,124300,146493590,3345,3345,3345,3345,20
|
|
20231124,124200,146426690,3345,3345,3345,3345,160
|
|
20231124,124100,145891490,3340,3340,3340,3340,175
|
|
20231124,124000,145306990,3345,3345,3345,3345,0
|
|
20231124,123900,145306990,3345,3345,3345,3345,0
|
|
20231124,123800,145306990,3345,3345,3345,3345,1
|
|
20231124,123700,145303645,3335,3335,3335,3335,0
|
|
20231124,123600,145303645,3335,3335,3335,3335,38
|
|
20231124,123500,145176915,3335,3335,3335,3335,346
|
|
20231124,123400,144023005,3335,3335,3335,3335,0
|
|
20231124,123300,144023005,3335,3335,3335,3335,3
|
|
20231124,123200,144013000,3335,3335,3335,3335,50
|
|
20231124,123100,143846250,3330,3330,3330,3330,438
|
|
20231124,123000,142387710,3325,3325,3325,3325,0
|
|
20231124,122900,142387710,3325,3325,3325,3325,0
|
|
20231124,122800,142387710,3325,3325,3325,3325,0
|
|
20231124,122700,142387710,3325,3325,3325,3325,0
|
|
20231124,122600,142387710,3325,3325,3325,3325,30
|
|
20231124,122500,142287960,3325,3325,3325,3325,0
|
|
20231124,122400,142287960,3325,3325,3325,3325,0
|
|
20231124,122300,142287960,3325,3325,3325,3325,0
|
|
20231124,122200,142287960,3325,3325,3325,3325,447
|
|
20231124,122100,140801685,3320,3320,3320,3320,476
|
|
20231124,122000,139221365,3320,3320,3320,3320,0
|
|
20231124,121900,139221365,3320,3320,3320,3320,0
|
|
20231124,121800,139221365,3320,3320,3320,3320,0
|
|
20231124,121700,139221365,3320,3320,3320,3320,0
|
|
20231124,121600,139221365,3320,3320,3320,3320,68
|
|
20231124,121500,138995605,3325,3325,3325,3325,0
|
|
20231124,121400,138995605,3325,3325,3325,3325,0
|
|
20231124,121300,138995605,3325,3325,3325,3325,0
|
|
20231124,121200,138995605,3325,3325,3325,3325,10
|
|
20231124,121100,138962355,3320,3320,3320,3320,0
|
|
20231124,121000,138962355,3320,3320,3320,3320,46
|
|
20231124,120900,138809635,3320,3320,3320,3320,0
|
|
20231124,120800,138809635,3320,3320,3320,3320,0
|
|
20231124,120700,138809635,3320,3325,3325,3320,20
|
|
20231124,120600,138743230,3320,3320,3320,3320,73
|
|
20231124,120500,138500870,3325,3325,3325,3325,6
|
|
20231124,120400,138480920,3330,3330,3330,3330,0
|
|
20231124,120300,138480920,3330,3330,3330,3330,1
|
|
20231124,120200,138477590,3330,3330,3330,3330,0
|
|
20231124,120100,138477590,3330,3330,3330,3330,100
|
|
20231124,120000,138144590,3330,3330,3330,3330,0
|
|
20231124,115900,138144590,3330,3330,3330,3330,0
|
|
20231124,115800,138144590,3330,3330,3330,3330,0
|
|
20231124,115700,138144590,3330,3330,3330,3330,0
|
|
20231124,115600,138144590,3330,3330,3330,3330,1
|
|
20231124,115500,138141260,3315,3315,3315,3315,72
|
|
20231124,115400,137902580,3320,3320,3320,3320,0
|
|
20231124,115300,137902580,3320,3320,3320,3320,0
|
|
20231124,115200,137902580,3320,3320,3320,3320,1
|
|
20231124,115100,137899260,3330,3330,3330,3330,2
|
|
20231124,115000,137892600,3330,3330,3330,3330,2
|
|
20231124,114900,137885940,3320,3325,3325,3320,44
|
|
20231124,114800,137739830,3330,3330,3330,3330,2
|
|
20231124,114700,137733170,3330,3330,3330,3330,2
|
|
20231124,114600,137726510,3330,3330,3330,3330,5
|
|
20231124,114500,137709860,3335,3335,3335,3335,3
|
|
20231124,114400,137699855,3315,3315,3315,3315,0
|
|
20231124,114300,137699855,3315,3315,3315,3315,0
|
|
20231124,114200,137699855,3315,3315,3315,3315,0
|
|
20231124,114100,137699855,3315,3315,3315,3315,121
|
|
20231124,114000,137298740,3315,3315,3315,3315,0
|
|
20231124,113900,137298740,3315,3315,3315,3315,1
|
|
20231124,113800,137295425,3315,3335,3335,3315,6
|
|
20231124,113700,137275515,3310,3310,3310,3310,0
|
|
20231124,113600,137275515,3310,3310,3310,3310,0
|
|
20231124,113500,137275515,3310,3310,3310,3310,0
|
|
20231124,113400,137275515,3310,3315,3315,3310,1102
|
|
20231124,113300,133624735,3315,3315,3315,3315,400
|
|
20231124,113200,132298735,3315,3315,3315,3315,270
|
|
20231124,113100,131403685,3315,3315,3315,3315,0
|
|
20231124,113000,131403685,3315,3315,3315,3315,200
|
|
20231124,112900,130740685,3315,3320,3320,3315,200
|
|
20231124,112800,130076985,3335,3335,3335,3335,0
|
|
20231124,112700,130076985,3335,3335,3335,3335,0
|
|
20231124,112600,130076985,3335,3335,3335,3335,1
|
|
20231124,112500,130073650,3315,3315,3315,3315,70
|
|
20231124,112400,129841600,3315,3335,3335,3315,306
|
|
20231124,112300,128825265,3335,3335,3335,3330,364
|
|
20231124,112200,127611870,3335,3335,3335,3335,1
|
|
20231124,112100,127608535,3310,3310,3310,3310,0
|
|
20231124,112000,127608535,3310,3310,3310,3310,0
|
|
20231124,111900,127608535,3310,3315,3315,3310,6000
|
|
20231124,111800,107745010,3315,3320,3320,3315,1000
|
|
20231124,111700,104429960,3315,3315,3325,3315,1529
|
|
20231124,111600,99358480,3310,3335,3335,3310,1004
|
|
20231124,111500,96023930,3330,3330,3330,3330,0
|
|
20231124,111400,96023930,3330,3330,3330,3330,1
|
|
20231124,111300,96020600,3330,3330,3330,3330,77
|
|
20231124,111200,95764190,3330,3330,3330,3330,0
|
|
20231124,111100,95764190,3330,3330,3330,3330,0
|
|
20231124,111000,95764190,3330,3330,3330,3330,0
|
|
20231124,110900,95764190,3330,3330,3330,3330,0
|
|
20231124,110800,95764190,3330,3330,3330,3330,59
|
|
20231124,110700,95567720,3330,3330,3330,3330,100
|
|
20231124,110600,95234720,3330,3330,3330,3330,0
|
|
20231124,110500,95234720,3330,3330,3330,3330,0
|
|
20231124,110400,95234720,3330,3335,3335,3330,83
|
|
20231124,110300,94958310,3345,3345,3345,3345,10
|
|
20231124,110200,94924860,3345,3345,3345,3345,0
|
|
20231124,110100,94924860,3345,3340,3345,3340,5
|
|
20231124,110000,94908150,3340,3340,3340,3340,0
|
|
20231124,105900,94908150,3340,3340,3340,3340,0
|
|
20231124,105800,94908150,3340,3340,3340,3340,0
|
|
20231124,105700,94908150,3340,3340,3340,3340,3
|
|
20231124,105600,94898130,3345,3320,3345,3310,3180
|
|
20231124,105500,84356805,3350,3330,3350,3320,2009
|
|
20231124,105400,77680050,3355,3330,3355,3330,207
|
|
20231124,105300,76987320,3330,3330,3330,3330,793
|
|
20231124,105200,74346630,3330,3330,3330,3330,0
|
|
20231124,105100,74346630,3330,3330,3330,3330,0
|
|
20231124,105000,74346630,3330,3330,3330,3330,44
|
|
20231124,104900,74200110,3335,3335,3335,3335,0
|
|
20231124,104800,74200110,3335,3335,3335,3335,0
|
|
20231124,104700,74200110,3335,3335,3335,3335,30
|
|
20231124,104600,74100060,3350,3350,3350,3350,2
|
|
20231124,104500,74093360,3330,3335,3335,3330,300
|
|
20231124,104400,73093585,3335,3340,3340,3335,414
|
|
20231124,104300,71712850,3340,3340,3340,3340,0
|
|
20231124,104200,71712850,3340,3340,3340,3340,0
|
|
20231124,104100,71712850,3340,3340,3340,3340,1000
|
|
20231124,104000,68372850,3340,3340,3340,3340,0
|
|
20231124,103900,68372850,3340,3340,3340,3340,0
|
|
20231124,103800,68372850,3340,3340,3340,3340,15
|
|
20231124,103700,68322750,3340,3340,3340,3340,459
|
|
20231124,103600,66789690,3340,3340,3340,3340,201
|
|
20231124,103500,66118350,3345,3345,3345,3345,0
|
|
20231124,103400,66118350,3345,3345,3345,3345,0
|
|
20231124,103300,66118350,3345,3345,3345,3345,0
|
|
20231124,103200,66118350,3345,3345,3345,3345,200
|
|
20231124,103100,65449350,3345,3345,3345,3345,13
|
|
20231124,103000,65405865,3345,3345,3345,3345,0
|
|
20231124,102900,65405865,3345,3345,3345,3345,12
|
|
20231124,102800,65365725,3345,3345,3345,3345,27
|
|
20231124,102700,65275410,3350,3345,3350,3340,103
|
|
20231124,102600,64931370,3340,3340,3340,3340,4
|
|
20231124,102500,64918010,3340,3340,3340,3340,1
|
|
20231124,102400,64914670,3335,3335,3335,3335,0
|
|
20231124,102300,64914670,3335,3335,3335,3335,0
|
|
20231124,102200,64914670,3335,3335,3335,3335,0
|
|
20231124,102100,64914670,3335,3340,3340,3335,5633
|
|
20231124,102000,46124950,3340,3335,3340,3335,279
|
|
20231124,101900,45194435,3340,3345,3345,3340,2557
|
|
20231124,101800,36653185,3345,3345,3345,3345,193
|
|
20231124,101700,36007600,3350,3350,3350,3350,0
|
|
20231124,101600,36007600,3350,3350,3350,3350,0
|
|
20231124,101500,36007600,3350,3350,3350,3350,0
|
|
20231124,101400,36007600,3350,3350,3350,3350,0
|
|
20231124,101300,36007600,3350,3350,3350,3350,0
|
|
20231124,101200,36007600,3350,3350,3350,3350,3
|
|
20231124,101100,35997550,3360,3360,3360,3360,0
|
|
20231124,101000,35997550,3360,3355,3360,3355,20
|
|
20231124,100900,35930400,3350,3350,3350,3350,200
|
|
20231124,100800,35260400,3350,3350,3350,3350,11
|
|
20231124,100700,35223550,3360,3360,3360,3360,0
|
|
20231124,100600,35223550,3360,3360,3360,3360,0
|
|
20231124,100500,35223550,3360,3360,3360,3360,0
|
|
20231124,100400,35223550,3360,3360,3360,3360,0
|
|
20231124,100300,35223550,3360,3360,3360,3360,5
|
|
20231124,100200,35206750,3360,3360,3360,3360,24
|
|
20231124,100100,35126110,3360,3360,3360,3360,11
|
|
20231124,100000,35089150,3345,3345,3345,3345,575
|
|
20231124,095900,33165775,3345,3345,3345,3345,1000
|
|
20231124,095800,29820775,3345,3355,3355,3345,437
|
|
20231124,095700,28358045,3360,3360,3360,3360,0
|
|
20231124,095600,28358045,3360,3360,3360,3360,0
|
|
20231124,095500,28358045,3360,3360,3360,3360,0
|
|
20231124,095400,28358045,3360,3360,3360,3360,0
|
|
20231124,095300,28358045,3360,3360,3360,3360,0
|
|
20231124,095200,28358045,3360,3360,3360,3360,0
|
|
20231124,095100,28358045,3360,3355,3360,3355,580
|
|
20231124,095000,26409445,3355,3355,3355,3355,20
|
|
20231124,094900,26342345,3345,3345,3345,3345,236
|
|
20231124,094800,25552925,3345,3345,3345,3345,2
|
|
20231124,094700,25546235,3345,3350,3350,3345,590
|
|
20231124,094600,23571035,3355,3355,3355,3355,50
|
|
20231124,094500,23403285,3355,3355,3355,3355,50
|
|
20231124,094400,23235535,3355,3355,3355,3355,184
|
|
20231124,094300,22618215,3360,3360,3360,3360,0
|
|
20231124,094200,22618215,3360,3360,3360,3360,0
|
|
20231124,094100,22618215,3360,3360,3360,3360,0
|
|
20231124,094000,22618215,3360,3360,3360,3360,50
|
|
20231124,093900,22450215,3360,3360,3360,3360,0
|
|
20231124,093800,22450215,3360,3360,3360,3360,0
|
|
20231124,093700,22450215,3360,3360,3360,3360,150
|
|
20231124,093600,21946215,3360,3360,3360,3360,1
|
|
20231124,093500,21942855,3360,3360,3360,3360,51
|
|
20231124,093400,21771495,3360,3360,3360,3360,6
|
|
20231124,093300,21751335,3360,3360,3360,3360,6
|
|
20231124,093200,21731175,3360,3355,3360,3355,84
|
|
20231124,093100,21449350,3355,3355,3355,3355,4
|
|
20231124,093000,21435930,3355,3345,3355,3345,404
|
|
20231124,092900,20084030,3345,3345,3345,3345,0
|
|
20231124,092800,20084030,3345,3345,3345,3345,33
|
|
20231124,092700,19973645,3345,3350,3350,3345,1188
|
|
20231124,092600,15999780,3350,3345,3350,3345,8
|
|
20231124,092500,15973000,3345,3355,3355,3345,483
|
|
20231124,092400,14357285,3345,3345,3345,3345,0
|
|
20231124,092300,14357285,3345,3345,3345,3345,40
|
|
20231124,092200,14223485,3350,3355,3355,3350,1437
|
|
20231124,092100,9408885,3360,3360,3360,3360,383
|
|
20231124,092000,8122005,3370,3370,3370,3370,54
|
|
20231124,091900,7940025,3380,3380,3380,3380,1
|
|
20231124,091800,7936645,3350,3350,3350,3350,0
|
|
20231124,091700,7936645,3350,3350,3350,3350,30
|
|
20231124,091600,7836145,3350,3350,3350,3350,0
|
|
20231124,091500,7836145,3350,3350,3350,3350,0
|
|
20231124,091400,7836145,3350,3360,3360,3350,288
|
|
20231124,091300,6870090,3355,3360,3360,3355,743
|
|
20231124,091200,4374825,3360,3360,3360,3360,201
|
|
20231124,091100,3699465,3365,3365,3365,3365,6
|
|
20231124,091000,3679275,3385,3385,3385,3385,0
|
|
20231124,090900,3679275,3385,3385,3385,3385,0
|
|
20231124,090800,3679275,3385,3380,3385,3380,352
|
|
20231124,090700,2487955,3385,3385,3385,3385,0
|
|
20231124,090600,2487955,3385,3385,3385,3385,90
|
|
20231124,090500,2183305,3385,3385,3385,3385,0
|
|
20231124,090400,2183305,3385,3385,3385,3385,43
|
|
20231124,090300,2037750,3380,3380,3380,3380,0
|
|
20231124,090200,2037750,3380,3380,3380,3380,107
|
|
20231124,090100,1676090,3355,3360,3360,3355,79
|
|
20231124,090000,1411000,3400,3400,3400,3400,415
|