614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231110,191100,325391885,3335,3335,3335,3335,3057
|
|
20231110,191000,325391885,3335,3335,3335,3335,0
|
|
20231110,190900,325391885,3335,3335,3335,3335,0
|
|
20231110,190800,325391885,3335,3335,3335,3335,0
|
|
20231110,190700,325391885,3335,3335,3335,3335,0
|
|
20231110,190600,325391885,3335,3335,3335,3335,0
|
|
20231110,190500,325391885,3335,3335,3335,3335,0
|
|
20231110,190400,325391885,3335,3335,3335,3335,0
|
|
20231110,190300,325391885,3335,3335,3335,3335,0
|
|
20231110,190200,325391885,3335,3335,3335,3335,0
|
|
20231110,190100,325391885,3335,3335,3335,3335,0
|
|
20231110,190000,325391885,3335,3335,3335,3335,0
|
|
20231110,185900,325391885,3335,3335,3335,3335,0
|
|
20231110,185800,325391885,3335,3335,3335,3335,0
|
|
20231110,185700,325391885,3335,3335,3335,3335,0
|
|
20231110,185600,325391885,3335,3335,3335,3335,0
|
|
20231110,185500,325391885,3335,3335,3335,3335,0
|
|
20231110,185400,325391885,3335,3335,3335,3335,0
|
|
20231110,185300,325391885,3335,3335,3335,3335,0
|
|
20231110,185200,325391885,3335,3335,3335,3335,0
|
|
20231110,185100,325391885,3335,3335,3335,3335,0
|
|
20231110,185000,325391885,3335,3335,3335,3335,0
|
|
20231110,184900,325391885,3335,3335,3335,3335,0
|
|
20231110,184800,325391885,3335,3335,3335,3335,0
|
|
20231110,184700,325391885,3335,3335,3335,3335,0
|
|
20231110,184600,325391885,3335,3335,3335,3335,0
|
|
20231110,184500,325391885,3335,3335,3335,3335,0
|
|
20231110,184400,325391885,3335,3335,3335,3335,0
|
|
20231110,184300,325391885,3335,3335,3335,3335,0
|
|
20231110,184200,325391885,3335,3335,3335,3335,0
|
|
20231110,184100,325391885,3335,3335,3335,3335,3057
|
|
20231110,184000,325391885,3335,3335,3335,3335,0
|
|
20231110,183900,325391885,3335,3335,3335,3335,0
|
|
20231110,183800,325391885,3335,3335,3335,3335,0
|
|
20231110,183700,325391885,3335,3335,3335,3335,0
|
|
20231110,183600,325391885,3335,3335,3335,3335,0
|
|
20231110,183500,325391885,3335,3335,3335,3335,0
|
|
20231110,183400,325391885,3335,3335,3335,3335,0
|
|
20231110,183300,325391885,3335,3335,3335,3335,0
|
|
20231110,183200,325391885,3335,3335,3335,3335,0
|
|
20231110,183100,325391885,3335,3335,3335,3335,0
|
|
20231110,183000,325391885,3335,3335,3335,3335,0
|
|
20231110,182900,325391885,3335,3335,3335,3335,0
|
|
20231110,182800,325391885,3335,3335,3335,3335,0
|
|
20231110,182700,325391885,3335,3335,3335,3335,0
|
|
20231110,182600,325391885,3335,3335,3335,3335,0
|
|
20231110,182500,325391885,3335,3335,3335,3335,0
|
|
20231110,182400,325391885,3335,3335,3335,3335,0
|
|
20231110,182300,325391885,3335,3335,3335,3335,0
|
|
20231110,182200,325391885,3335,3335,3335,3335,0
|
|
20231110,182100,325391885,3335,3335,3335,3335,0
|
|
20231110,182000,325391885,3335,3335,3335,3335,0
|
|
20231110,181900,325391885,3335,3335,3335,3335,0
|
|
20231110,181800,325391885,3335,3335,3335,3335,0
|
|
20231110,181700,325391885,3335,3335,3335,3335,0
|
|
20231110,181600,325391885,3335,3335,3335,3335,0
|
|
20231110,181500,325391885,3335,3335,3335,3335,0
|
|
20231110,181400,325391885,3335,3335,3335,3335,0
|
|
20231110,181300,325391885,3335,3335,3335,3335,0
|
|
20231110,181200,325391885,3335,3335,3335,3335,0
|
|
20231110,181100,325391885,3335,3335,3335,3335,3057
|
|
20231110,181000,325391885,3335,3335,3335,3335,0
|
|
20231110,180900,325391885,3335,3335,3335,3335,0
|
|
20231110,180800,325391885,3335,3335,3335,3335,0
|
|
20231110,180700,325391885,3335,3335,3335,3335,0
|
|
20231110,180600,325391885,3335,3335,3335,3335,0
|
|
20231110,180500,325391885,3335,3335,3335,3335,0
|
|
20231110,180400,325391885,3335,3335,3335,3335,0
|
|
20231110,180300,325391885,3335,3335,3335,3335,0
|
|
20231110,180200,325391885,3335,3335,3335,3335,0
|
|
20231110,180100,325391885,3335,3335,3335,3335,0
|
|
20231110,180000,325391885,3335,3335,3335,3335,0
|
|
20231110,175900,325391885,3335,3335,3335,3335,0
|
|
20231110,175800,325391885,3335,3335,3335,3335,0
|
|
20231110,175700,325391885,3335,3335,3335,3335,0
|
|
20231110,175600,325391885,3335,3335,3335,3335,0
|
|
20231110,175500,325391885,3335,3335,3335,3335,0
|
|
20231110,175400,325391885,3335,3335,3335,3335,0
|
|
20231110,175300,325391885,3335,3335,3335,3335,0
|
|
20231110,175200,325391885,3335,3335,3335,3335,0
|
|
20231110,175100,325391885,3335,3335,3335,3335,0
|
|
20231110,175000,325391885,3335,3335,3335,3335,0
|
|
20231110,174900,325391885,3335,3335,3335,3335,0
|
|
20231110,174800,325391885,3335,3335,3335,3335,0
|
|
20231110,174700,325391885,3335,3335,3335,3335,0
|
|
20231110,174600,325391885,3335,3335,3335,3335,0
|
|
20231110,174500,325391885,3335,3335,3335,3335,0
|
|
20231110,174400,325391885,3335,3335,3335,3335,0
|
|
20231110,174300,325391885,3335,3335,3335,3335,0
|
|
20231110,174200,325391885,3335,3335,3335,3335,0
|
|
20231110,174100,325391885,3335,3335,3335,3335,3057
|
|
20231110,174000,325391885,3335,3335,3335,3335,0
|
|
20231110,173900,325391885,3335,3335,3335,3335,0
|
|
20231110,173800,325391885,3335,3335,3335,3335,0
|
|
20231110,173700,325391885,3335,3335,3335,3335,0
|
|
20231110,173600,325391885,3335,3335,3335,3335,0
|
|
20231110,173500,325391885,3335,3335,3335,3335,0
|
|
20231110,173400,325391885,3335,3335,3335,3335,0
|
|
20231110,173300,325391885,3335,3335,3335,3335,0
|
|
20231110,173200,325391885,3335,3335,3335,3335,0
|
|
20231110,173100,325391885,3335,3335,3335,3335,0
|
|
20231110,173000,325391885,3335,3335,3335,3335,0
|
|
20231110,172900,325391885,3335,3335,3335,3335,0
|
|
20231110,172800,325391885,3335,3335,3335,3335,0
|
|
20231110,172700,325391885,3335,3335,3335,3335,0
|
|
20231110,172600,325391885,3335,3335,3335,3335,0
|
|
20231110,172500,325391885,3335,3335,3335,3335,0
|
|
20231110,172400,325391885,3335,3335,3335,3335,0
|
|
20231110,172300,325391885,3335,3335,3335,3335,0
|
|
20231110,172200,325391885,3335,3335,3335,3335,0
|
|
20231110,172100,325391885,3335,3335,3335,3335,0
|
|
20231110,172000,325391885,3335,3335,3335,3335,0
|
|
20231110,171900,325391885,3335,3335,3335,3335,0
|
|
20231110,171800,325391885,3335,3335,3335,3335,0
|
|
20231110,171700,325391885,3335,3335,3335,3335,0
|
|
20231110,171600,325391885,3335,3335,3335,3335,0
|
|
20231110,171500,325391885,3335,3335,3335,3335,0
|
|
20231110,171400,325391885,3335,3335,3335,3335,0
|
|
20231110,171300,325391885,3335,3335,3335,3335,0
|
|
20231110,171200,325391885,3335,3335,3335,3335,0
|
|
20231110,171100,325391885,3335,3335,3335,3335,3057
|
|
20231110,171000,325391885,3335,3335,3335,3335,0
|
|
20231110,170900,325391885,3335,3335,3335,3335,0
|
|
20231110,170800,325391885,3335,3335,3335,3335,0
|
|
20231110,170700,325391885,3335,3335,3335,3335,0
|
|
20231110,170600,325391885,3335,3335,3335,3335,0
|
|
20231110,170500,325391885,3335,3335,3335,3335,0
|
|
20231110,170400,325391885,3335,3335,3335,3335,0
|
|
20231110,170300,325391885,3335,3335,3335,3335,0
|
|
20231110,170200,325391885,3335,3335,3335,3335,0
|
|
20231110,170100,325391885,3335,3335,3335,3335,0
|
|
20231110,170000,325391885,3335,3335,3335,3335,0
|
|
20231110,165900,325391885,3335,3335,3335,3335,0
|
|
20231110,165800,325391885,3335,3335,3335,3335,0
|
|
20231110,165700,325391885,3335,3335,3335,3335,0
|
|
20231110,165600,325391885,3335,3335,3335,3335,0
|
|
20231110,165500,325391885,3335,3335,3335,3335,0
|
|
20231110,165400,325391885,3335,3335,3335,3335,0
|
|
20231110,165300,325391885,3335,3335,3335,3335,0
|
|
20231110,165200,325391885,3335,3335,3335,3335,0
|
|
20231110,165100,325391885,3335,3335,3335,3335,0
|
|
20231110,165000,325391885,3335,3335,3335,3335,0
|
|
20231110,164900,325391885,3335,3335,3335,3335,0
|
|
20231110,164800,325391885,3335,3335,3335,3335,0
|
|
20231110,164700,325391885,3335,3335,3335,3335,0
|
|
20231110,164600,325391885,3335,3335,3335,3335,0
|
|
20231110,164500,325391885,3335,3335,3335,3335,0
|
|
20231110,164400,325391885,3335,3335,3335,3335,0
|
|
20231110,164300,325391885,3335,3335,3335,3335,0
|
|
20231110,164200,325391885,3335,3335,3335,3335,0
|
|
20231110,164100,325391885,3335,3335,3335,3335,3057
|
|
20231110,164000,325391885,3335,3335,3335,3335,0
|
|
20231110,163900,325391885,3335,3335,3335,3335,0
|
|
20231110,163800,325391885,3335,3335,3335,3335,0
|
|
20231110,163700,325391885,3335,3335,3335,3335,0
|
|
20231110,163600,325391885,3335,3335,3335,3335,0
|
|
20231110,163500,325391885,3335,3335,3335,3335,0
|
|
20231110,163400,325391885,3335,3335,3335,3335,0
|
|
20231110,163300,325391885,3335,3335,3335,3335,0
|
|
20231110,163200,325391885,3335,3335,3335,3335,0
|
|
20231110,163100,325391885,3335,3335,3335,3335,0
|
|
20231110,163000,325391885,3335,3335,3335,3335,0
|
|
20231110,162900,325391885,3335,3335,3335,3335,0
|
|
20231110,162800,325391885,3335,3335,3335,3335,0
|
|
20231110,162700,325391885,3335,3335,3335,3335,0
|
|
20231110,162600,325391885,3335,3335,3335,3335,0
|
|
20231110,162500,325391885,3335,3335,3335,3335,0
|
|
20231110,162400,325391885,3335,3335,3335,3335,0
|
|
20231110,162300,325391885,3335,3335,3335,3335,0
|
|
20231110,162200,325391885,3335,3335,3335,3335,0
|
|
20231110,162100,325391885,3335,3335,3335,3335,0
|
|
20231110,162000,325391885,3335,3335,3335,3335,0
|
|
20231110,161900,325391885,3335,3335,3335,3335,0
|
|
20231110,161800,325391885,3335,3335,3335,3335,0
|
|
20231110,161700,325391885,3335,3335,3335,3335,0
|
|
20231110,161600,325391885,3335,3335,3335,3335,0
|
|
20231110,161500,325391885,3335,3335,3335,3335,0
|
|
20231110,161400,325391885,3335,3335,3335,3335,0
|
|
20231110,161300,325391885,3335,3335,3335,3335,0
|
|
20231110,161200,325391885,3335,3335,3335,3335,0
|
|
20231110,161100,325391885,3335,3335,3335,3335,3057
|
|
20231110,161000,325391885,3335,3335,3335,3335,0
|
|
20231110,160900,325391885,3335,3335,3335,3335,0
|
|
20231110,160800,325391885,3335,3335,3335,3335,0
|
|
20231110,160700,325391885,3335,3335,3335,3335,0
|
|
20231110,160600,325391885,3335,3335,3335,3335,0
|
|
20231110,160500,325391885,3335,3335,3335,3335,0
|
|
20231110,160400,325391885,3335,3335,3335,3335,0
|
|
20231110,160300,325391885,3335,3335,3335,3335,0
|
|
20231110,160200,325391885,3335,3335,3335,3335,0
|
|
20231110,160100,325391885,3335,3335,3335,3335,0
|
|
20231110,160000,325391885,3335,3335,3335,3335,0
|
|
20231110,155900,325391885,3335,3335,3335,3335,0
|
|
20231110,155800,325391885,3335,3335,3335,3335,0
|
|
20231110,155700,325391885,3335,3335,3335,3335,0
|
|
20231110,155600,325391885,3335,3335,3335,3335,0
|
|
20231110,155500,325391885,3335,3335,3335,3335,0
|
|
20231110,155400,325391885,3335,3335,3335,3335,0
|
|
20231110,155300,325391885,3335,3335,3335,3335,0
|
|
20231110,155200,325391885,3335,3335,3335,3335,0
|
|
20231110,155100,325391885,3335,3335,3335,3335,0
|
|
20231110,155000,325391885,3335,3335,3335,3335,0
|
|
20231110,154900,325391885,3335,3335,3335,3335,0
|
|
20231110,154800,325391885,3335,3335,3335,3335,0
|
|
20231110,154700,325391885,3335,3335,3335,3335,0
|
|
20231110,154600,325391885,3335,3335,3335,3335,0
|
|
20231110,154500,325391885,3335,3335,3335,3335,0
|
|
20231110,154400,325391885,3335,3335,3335,3335,0
|
|
20231110,154300,325391885,3335,3335,3335,3335,0
|
|
20231110,154200,325391885,3335,3335,3335,3335,0
|
|
20231110,154100,325391885,3335,3335,3335,3335,3057
|
|
20231110,154000,325391885,3335,3335,3335,3335,0
|
|
20231110,153900,325391885,3335,3335,3335,3335,0
|
|
20231110,153800,325391885,3335,3335,3335,3335,0
|
|
20231110,153700,325391885,3335,3335,3335,3335,0
|
|
20231110,153600,325391885,3335,3335,3335,3335,0
|
|
20231110,153500,325391885,3335,3335,3335,3335,0
|
|
20231110,153400,325391885,3335,3335,3335,3335,0
|
|
20231110,153300,325391885,3335,3335,3335,3335,0
|
|
20231110,153200,325391885,3335,3335,3335,3335,0
|
|
20231110,153100,325391885,3335,3335,3335,3335,0
|
|
20231110,153000,325391885,3335,3335,3335,3335,3057
|
|
20231110,152900,315196790,3330,3330,3330,3330,0
|
|
20231110,152800,315196790,3330,3330,3330,3330,0
|
|
20231110,152700,315196790,3330,3330,3330,3330,0
|
|
20231110,152600,315196790,3330,3330,3330,3330,0
|
|
20231110,152500,315196790,3330,3330,3330,3330,0
|
|
20231110,152400,315196790,3330,3330,3330,3330,0
|
|
20231110,152300,315196790,3330,3330,3330,3330,0
|
|
20231110,152200,315196790,3330,3330,3330,3330,0
|
|
20231110,152100,315196790,3330,3330,3330,3330,0
|
|
20231110,152000,315196790,3330,3330,3330,3330,0
|
|
20231110,151900,315196790,3330,3330,3330,3330,204
|
|
20231110,151800,314517470,3325,3330,3330,3325,78
|
|
20231110,151700,314257765,3330,3330,3330,3330,99
|
|
20231110,151600,313928095,3335,3330,3335,3330,1976
|
|
20231110,151500,307344360,3330,3330,3330,3330,48
|
|
20231110,151400,307184520,3330,3330,3330,3330,343
|
|
20231110,151300,306042330,3330,3330,3330,3330,1
|
|
20231110,151200,306039000,3330,3330,3330,3330,0
|
|
20231110,151100,306039000,3330,3320,3330,3320,723
|
|
20231110,151000,303636150,3320,3320,3320,3320,0
|
|
20231110,150900,303636150,3320,3320,3320,3320,0
|
|
20231110,150800,303636150,3320,3320,3320,3320,1
|
|
20231110,150700,303632830,3320,3320,3320,3320,130
|
|
20231110,150600,303201230,3325,3320,3325,3320,197
|
|
20231110,150500,302546430,3320,3315,3320,3315,189
|
|
20231110,150400,301919285,3315,3315,3315,3315,0
|
|
20231110,150300,301919285,3315,3315,3315,3315,127
|
|
20231110,150200,301498280,3315,3315,3315,3315,0
|
|
20231110,150100,301498280,3315,3315,3315,3315,0
|
|
20231110,150000,301498280,3315,3310,3315,3305,378
|
|
20231110,145900,300246990,3310,3310,3310,3310,1
|
|
20231110,145800,300243680,3310,3315,3315,3310,132
|
|
20231110,145700,299806435,3320,3320,3320,3320,4
|
|
20231110,145600,299793155,3320,3320,3320,3320,0
|
|
20231110,145500,299793155,3320,3320,3320,3320,0
|
|
20231110,145400,299793155,3320,3320,3320,3320,0
|
|
20231110,145300,299793155,3320,3320,3320,3320,0
|
|
20231110,145200,299793155,3320,3320,3320,3320,0
|
|
20231110,145100,299793155,3320,3320,3320,3320,0
|
|
20231110,145000,299793155,3320,3320,3320,3320,1
|
|
20231110,144900,299789835,3315,3315,3315,3315,2
|
|
20231110,144800,299783205,3315,3315,3315,3315,172
|
|
20231110,144700,299213025,3310,3310,3310,3310,0
|
|
20231110,144600,299213025,3310,3310,3310,3310,0
|
|
20231110,144500,299213025,3310,3310,3310,3310,0
|
|
20231110,144400,299213025,3310,3310,3310,3310,179
|
|
20231110,144300,298620535,3320,3320,3320,3320,0
|
|
20231110,144200,298620535,3320,3320,3320,3320,5
|
|
20231110,144100,298603935,3320,3320,3320,3320,68
|
|
20231110,144000,298378175,3315,3315,3315,3315,0
|
|
20231110,143900,298378175,3315,3315,3315,3315,0
|
|
20231110,143800,298378175,3315,3315,3315,3315,0
|
|
20231110,143700,298378175,3315,3320,3320,3310,363
|
|
20231110,143600,297174890,3325,3325,3325,3325,0
|
|
20231110,143500,297174890,3325,3325,3325,3325,0
|
|
20231110,143400,297174890,3325,3325,3325,3325,0
|
|
20231110,143300,297174890,3325,3325,3325,3325,0
|
|
20231110,143200,297174890,3325,3325,3325,3325,0
|
|
20231110,143100,297174890,3325,3325,3325,3325,0
|
|
20231110,143000,297174890,3325,3325,3325,3325,1
|
|
20231110,142900,297171565,3325,3325,3325,3325,0
|
|
20231110,142800,297171565,3325,3325,3325,3325,0
|
|
20231110,142700,297171565,3325,3325,3325,3325,0
|
|
20231110,142600,297171565,3325,3325,3325,3325,0
|
|
20231110,142500,297171565,3325,3325,3325,3325,0
|
|
20231110,142400,297171565,3325,3325,3325,3325,0
|
|
20231110,142300,297171565,3325,3315,3325,3315,166
|
|
20231110,142200,296620705,3315,3315,3315,3315,30
|
|
20231110,142100,296521255,3320,3320,3320,3320,0
|
|
20231110,142000,296521255,3320,3320,3320,3320,1
|
|
20231110,141900,296517935,3320,3320,3320,3320,0
|
|
20231110,141800,296517935,3320,3320,3320,3320,553
|
|
20231110,141700,294681975,3325,3325,3325,3325,0
|
|
20231110,141600,294681975,3325,3325,3325,3325,0
|
|
20231110,141500,294681975,3325,3325,3325,3325,0
|
|
20231110,141400,294681975,3325,3325,3325,3325,0
|
|
20231110,141300,294681975,3325,3325,3325,3325,0
|
|
20231110,141200,294681975,3325,3325,3325,3325,0
|
|
20231110,141100,294681975,3325,3325,3325,3325,224
|
|
20231110,141000,293937175,3325,3325,3325,3325,0
|
|
20231110,140900,293937175,3325,3325,3325,3325,0
|
|
20231110,140800,293937175,3325,3320,3325,3320,353
|
|
20231110,140700,292765015,3320,3320,3320,3320,0
|
|
20231110,140600,292765015,3320,3320,3320,3320,164
|
|
20231110,140500,292220535,3320,3320,3320,3320,12
|
|
20231110,140400,292180695,3315,3310,3315,3310,1169
|
|
20231110,140300,288311255,3305,3305,3305,3305,0
|
|
20231110,140200,288311255,3305,3305,3305,3305,721
|
|
20231110,140100,285928350,3305,3305,3305,3305,0
|
|
20231110,140000,285928350,3305,3305,3305,3305,0
|
|
20231110,135900,285928350,3305,3305,3305,3305,0
|
|
20231110,135800,285928350,3305,3305,3305,3305,0
|
|
20231110,135700,285928350,3305,3300,3305,3300,16
|
|
20231110,135600,285875535,3300,3305,3305,3300,1000
|
|
20231110,135500,282571810,3310,3310,3310,3310,0
|
|
20231110,135400,282571810,3310,3310,3310,3310,0
|
|
20231110,135300,282571810,3310,3310,3310,3310,0
|
|
20231110,135200,282571810,3310,3310,3310,3310,0
|
|
20231110,135100,282571810,3310,3310,3310,3310,0
|
|
20231110,135000,282571810,3310,3310,3310,3310,0
|
|
20231110,134900,282571810,3310,3310,3310,3310,0
|
|
20231110,134800,282571810,3310,3310,3310,3310,0
|
|
20231110,134700,282571810,3310,3310,3310,3310,0
|
|
20231110,134600,282571810,3310,3310,3310,3310,0
|
|
20231110,134500,282571810,3310,3310,3310,3310,8
|
|
20231110,134400,282545330,3320,3320,3320,3320,0
|
|
20231110,134300,282545330,3320,3320,3320,3320,0
|
|
20231110,134200,282545330,3320,3320,3320,3320,0
|
|
20231110,134100,282545330,3320,3310,3320,3310,321
|
|
20231110,134000,281482810,3320,3320,3320,3320,0
|
|
20231110,133900,281482810,3320,3320,3320,3320,10
|
|
20231110,133800,281449610,3320,3320,3320,3320,100
|
|
20231110,133700,281117610,3320,3320,3320,3320,1
|
|
20231110,133600,281114290,3310,3310,3310,3310,0
|
|
20231110,133500,281114290,3310,3310,3310,3310,0
|
|
20231110,133400,281114290,3310,3310,3310,3310,500
|
|
20231110,133300,279459290,3310,3315,3315,3310,1070
|
|
20231110,133200,275916995,3315,3315,3315,3315,156
|
|
20231110,133100,275399855,3315,3320,3320,3315,1028
|
|
20231110,133000,271989305,3325,3325,3325,3325,9
|
|
20231110,132900,271959380,3325,3320,3325,3320,281
|
|
20231110,132800,271025410,3325,3325,3325,3325,0
|
|
20231110,132700,271025410,3325,3320,3325,3320,57
|
|
20231110,132600,270836165,3320,3325,3325,3320,58
|
|
20231110,132500,270643530,3325,3325,3325,3325,0
|
|
20231110,132400,270643530,3325,3325,3325,3325,711
|
|
20231110,132300,268279455,3320,3315,3320,3315,346
|
|
20231110,132200,267130740,3320,3320,3320,3320,0
|
|
20231110,132100,267130740,3320,3310,3320,3310,2688
|
|
20231110,132000,258233450,3310,3310,3310,3310,30
|
|
20231110,131900,258134150,3310,3310,3310,3310,0
|
|
20231110,131800,258134150,3310,3310,3310,3310,1
|
|
20231110,131700,258130840,3305,3305,3305,3305,0
|
|
20231110,131600,258130840,3305,3310,3310,3305,850
|
|
20231110,131500,255317390,3310,3310,3310,3310,0
|
|
20231110,131400,255317390,3310,3305,3310,3305,286
|
|
20231110,131300,254372155,3300,3300,3300,3300,0
|
|
20231110,131200,254372155,3300,3300,3300,3300,5
|
|
20231110,131100,254355655,3300,3300,3300,3300,0
|
|
20231110,131000,254355655,3300,3300,3300,3300,0
|
|
20231110,130900,254355655,3300,3300,3300,3300,0
|
|
20231110,130800,254355655,3300,3300,3300,3300,30
|
|
20231110,130700,254256655,3300,3300,3300,3300,0
|
|
20231110,130600,254256655,3300,3300,3300,3300,360
|
|
20231110,130500,253068655,3305,3305,3305,3305,20
|
|
20231110,130400,253002555,3305,3300,3305,3300,450
|
|
20231110,130300,251517505,3305,3305,3305,3305,2
|
|
20231110,130200,251510895,3300,3300,3300,3300,1500
|
|
20231110,130100,246560895,3310,3310,3310,3310,0
|
|
20231110,130000,246560895,3310,3300,3310,3300,342
|
|
20231110,125900,245432275,3310,3310,3310,3310,0
|
|
20231110,125800,245432275,3310,3310,3310,3310,0
|
|
20231110,125700,245432275,3310,3310,3310,3310,0
|
|
20231110,125600,245432275,3310,3310,3310,3310,2
|
|
20231110,125500,245425655,3310,3310,3310,3310,0
|
|
20231110,125400,245425655,3310,3310,3310,3310,14
|
|
20231110,125300,245379315,3305,3305,3305,3305,0
|
|
20231110,125200,245379315,3305,3305,3305,3305,0
|
|
20231110,125100,245379315,3305,3300,3305,3300,1883
|
|
20231110,125000,239156520,3300,3300,3300,3300,0
|
|
20231110,124900,239156520,3300,3300,3300,3300,0
|
|
20231110,124800,239156520,3300,3300,3300,3300,261
|
|
20231110,124700,238295220,3300,3305,3305,3300,1102
|
|
20231110,124600,234658110,3300,3300,3300,3300,0
|
|
20231110,124500,234658110,3300,3300,3300,3300,90
|
|
20231110,124400,234361110,3300,3300,3300,3300,1
|
|
20231110,124300,234357810,3310,3310,3310,3310,0
|
|
20231110,124200,234357810,3310,3310,3310,3310,0
|
|
20231110,124100,234357810,3310,3310,3310,3310,0
|
|
20231110,124000,234357810,3310,3310,3310,3310,0
|
|
20231110,123900,234357810,3310,3310,3310,3310,0
|
|
20231110,123800,234357810,3310,3310,3310,3310,0
|
|
20231110,123700,234357810,3310,3305,3310,3305,56
|
|
20231110,123600,234172470,3310,3310,3310,3310,0
|
|
20231110,123500,234172470,3310,3310,3310,3310,0
|
|
20231110,123400,234172470,3310,3310,3310,3310,85
|
|
20231110,123300,233891120,3310,3305,3310,3305,6
|
|
20231110,123200,233871265,3310,3305,3310,3305,2
|
|
20231110,123100,233864650,3305,3300,3305,3300,87
|
|
20231110,123000,233577120,3305,3300,3305,3300,2
|
|
20231110,122900,233570515,3300,3305,3305,3300,206
|
|
20231110,122800,232889695,3300,3300,3300,3300,0
|
|
20231110,122700,232889695,3300,3300,3300,3300,1
|
|
20231110,122600,232886395,3300,3300,3300,3300,3
|
|
20231110,122500,232876495,3300,3305,3305,3300,2012
|
|
20231110,122400,226236835,3305,3305,3305,3305,421
|
|
20231110,122300,224845430,3305,3305,3310,3305,1724
|
|
20231110,122200,219146495,3305,3305,3305,3305,0
|
|
20231110,122100,219146495,3305,3305,3305,3305,676
|
|
20231110,122000,216912315,3305,3305,3305,3305,0
|
|
20231110,121900,216912315,3305,3305,3305,3305,0
|
|
20231110,121800,216912315,3305,3305,3305,3305,272
|
|
20231110,121700,216013355,3310,3310,3310,3310,674
|
|
20231110,121600,213782415,3320,3320,3320,3320,0
|
|
20231110,121500,213782415,3320,3320,3320,3320,0
|
|
20231110,121400,213782415,3320,3320,3320,3320,0
|
|
20231110,121300,213782415,3320,3320,3320,3320,0
|
|
20231110,121200,213782415,3320,3320,3320,3320,0
|
|
20231110,121100,213782415,3320,3320,3320,3320,0
|
|
20231110,121000,213782415,3320,3320,3320,3320,0
|
|
20231110,120900,213782415,3320,3320,3320,3320,1
|
|
20231110,120800,213779095,3315,3315,3315,3315,238
|
|
20231110,120700,212990125,3315,3315,3315,3315,0
|
|
20231110,120600,212990125,3315,3315,3315,3315,0
|
|
20231110,120500,212990125,3315,3315,3315,3315,0
|
|
20231110,120400,212990125,3315,3315,3315,3315,15
|
|
20231110,120300,212940400,3315,3315,3315,3315,0
|
|
20231110,120200,212940400,3315,3315,3315,3315,1
|
|
20231110,120100,212937085,3315,3315,3315,3315,0
|
|
20231110,120000,212937085,3315,3300,3315,3300,1226
|
|
20231110,115900,208882770,3300,3305,3305,3300,1026
|
|
20231110,115800,205493570,3315,3315,3315,3315,1100
|
|
20231110,115700,201847070,3315,3315,3315,3315,0
|
|
20231110,115600,201847070,3315,3305,3315,3305,9
|
|
20231110,115500,201817315,3305,3305,3305,3305,5
|
|
20231110,115400,201800790,3305,3310,3310,3305,1146
|
|
20231110,115300,198010965,3320,3320,3320,3320,0
|
|
20231110,115200,198010965,3320,3320,3320,3320,0
|
|
20231110,115100,198010965,3320,3320,3320,3320,1
|
|
20231110,115000,198007645,3320,3320,3320,3320,1
|
|
20231110,114900,198004325,3315,3315,3315,3315,266
|
|
20231110,114800,197122535,3315,3315,3315,3315,5
|
|
20231110,114700,197105960,3315,3315,3315,3315,0
|
|
20231110,114600,197105960,3315,3315,3315,3315,1
|
|
20231110,114500,197102645,3310,3310,3310,3310,0
|
|
20231110,114400,197102645,3310,3310,3310,3310,0
|
|
20231110,114300,197102645,3310,3310,3310,3310,105
|
|
20231110,114200,196755095,3310,3310,3310,3310,0
|
|
20231110,114100,196755095,3310,3310,3310,3310,0
|
|
20231110,114000,196755095,3310,3310,3310,3310,0
|
|
20231110,113900,196755095,3310,3310,3310,3310,198
|
|
20231110,113800,196099715,3315,3315,3315,3315,60
|
|
20231110,113700,195900815,3305,3305,3305,3305,800
|
|
20231110,113600,193256815,3310,3315,3315,3310,300
|
|
20231110,113500,192262355,3320,3320,3320,3320,0
|
|
20231110,113400,192262355,3320,3315,3320,3315,71
|
|
20231110,113300,192026985,3320,3320,3320,3320,1
|
|
20231110,113200,192023665,3315,3315,3315,3315,0
|
|
20231110,113100,192023665,3315,3315,3315,3315,1000
|
|
20231110,113000,188708665,3320,3320,3320,3320,233
|
|
20231110,112900,187935105,3315,3315,3315,3315,260
|
|
20231110,112800,187073205,3315,3315,3315,3315,8
|
|
20231110,112700,187046685,3320,3320,3320,3320,0
|
|
20231110,112600,187046685,3320,3320,3320,3320,0
|
|
20231110,112500,187046685,3320,3315,3320,3315,35
|
|
20231110,112400,186930655,3315,3315,3315,3315,0
|
|
20231110,112300,186930655,3315,3315,3315,3315,0
|
|
20231110,112200,186930655,3315,3315,3315,3315,1
|
|
20231110,112100,186927340,3300,3300,3300,3300,0
|
|
20231110,112000,186927340,3300,3305,3315,3300,4212
|
|
20231110,111900,173012170,3315,3315,3315,3315,1
|
|
20231110,111800,173008855,3305,3305,3305,3305,10
|
|
20231110,111700,172975805,3315,3315,3315,3315,0
|
|
20231110,111600,172975805,3315,3315,3315,3315,1
|
|
20231110,111500,172972490,3310,3310,3310,3310,25
|
|
20231110,111400,172889740,3310,3310,3310,3310,1
|
|
20231110,111300,172886430,3305,3305,3305,3305,270
|
|
20231110,111200,171994080,3305,3305,3305,3305,0
|
|
20231110,111100,171994080,3305,3305,3305,3305,0
|
|
20231110,111000,171994080,3305,3305,3305,3305,0
|
|
20231110,110900,171994080,3305,3305,3305,3305,0
|
|
20231110,110800,171994080,3305,3305,3305,3305,0
|
|
20231110,110700,171994080,3305,3305,3305,3305,12
|
|
20231110,110600,171954420,3305,3305,3305,3305,247
|
|
20231110,110500,171138085,3300,3300,3300,3300,0
|
|
20231110,110400,171138085,3300,3300,3300,3300,0
|
|
20231110,110300,171138085,3300,3315,3315,3300,1125
|
|
20231110,110200,167412220,3320,3320,3320,3320,11
|
|
20231110,110100,167375700,3325,3325,3325,3325,173
|
|
20231110,110000,166800475,3320,3320,3320,3320,0
|
|
20231110,105900,166800475,3320,3320,3320,3320,543
|
|
20231110,105800,164997715,3320,3320,3320,3320,460
|
|
20231110,105700,163470515,3325,3320,3325,3320,31
|
|
20231110,105600,163367465,3325,3325,3325,3325,0
|
|
20231110,105500,163367465,3325,3325,3325,3325,0
|
|
20231110,105400,163367465,3325,3325,3325,3325,0
|
|
20231110,105300,163367465,3325,3325,3325,3325,0
|
|
20231110,105200,163367465,3325,3325,3325,3325,1
|
|
20231110,105100,163364140,3315,3315,3315,3315,0
|
|
20231110,105000,163364140,3315,3315,3315,3315,190
|
|
20231110,104900,162734290,3325,3325,3325,3325,0
|
|
20231110,104800,162734290,3325,3325,3325,3325,0
|
|
20231110,104700,162734290,3325,3325,3325,3325,0
|
|
20231110,104600,162734290,3325,3325,3325,3325,25
|
|
20231110,104500,162651165,3320,3320,3320,3320,98
|
|
20231110,104400,162325805,3320,3320,3320,3320,0
|
|
20231110,104300,162325805,3320,3320,3320,3320,0
|
|
20231110,104200,162325805,3320,3320,3320,3320,0
|
|
20231110,104100,162325805,3320,3320,3320,3320,1
|
|
20231110,104000,162322485,3325,3325,3325,3325,0
|
|
20231110,103900,162322485,3325,3325,3325,3325,0
|
|
20231110,103800,162322485,3325,3325,3325,3325,1
|
|
20231110,103700,162319160,3315,3315,3315,3315,0
|
|
20231110,103600,162319160,3315,3310,3315,3310,160
|
|
20231110,103500,161789160,3310,3310,3310,3310,0
|
|
20231110,103400,161789160,3310,3310,3310,3310,0
|
|
20231110,103300,161789160,3310,3310,3310,3310,166
|
|
20231110,103200,161239700,3315,3320,3320,3315,635
|
|
20231110,103100,159131825,3325,3325,3325,3325,1
|
|
20231110,103000,159128500,3325,3325,3325,3325,0
|
|
20231110,102900,159128500,3325,3325,3325,3325,10
|
|
20231110,102800,159095250,3330,3330,3330,3330,5
|
|
20231110,102700,159078600,3325,3325,3325,3325,0
|
|
20231110,102600,159078600,3325,3325,3325,3325,0
|
|
20231110,102500,159078600,3325,3325,3325,3325,230
|
|
20231110,102400,158313850,3325,3325,3325,3325,320
|
|
20231110,102300,157249850,3330,3330,3330,3330,0
|
|
20231110,102200,157249850,3330,3325,3330,3325,103
|
|
20231110,102100,156907370,3320,3320,3320,3320,50
|
|
20231110,102000,156741370,3320,3320,3320,3320,153
|
|
20231110,101900,156233410,3325,3325,3325,3325,0
|
|
20231110,101800,156233410,3325,3335,3335,3325,2068
|
|
20231110,101700,149348000,3330,3330,3330,3330,100
|
|
20231110,101600,149015000,3330,3335,3335,3330,1300
|
|
20231110,101500,144680840,3335,3320,3340,3320,8075
|
|
20231110,101400,117820475,3315,3315,3315,3315,9
|
|
20231110,101300,117790640,3320,3315,3320,3315,2058
|
|
20231110,101200,110963930,3315,3315,3315,3315,9
|
|
20231110,101100,110934095,3315,3315,3315,3310,438
|
|
20231110,101000,109483490,3315,3315,3315,3315,454
|
|
20231110,100900,107978480,3315,3315,3315,3315,0
|
|
20231110,100800,107978480,3315,3315,3315,3315,260
|
|
20231110,100700,107116580,3310,3300,3310,3300,2284
|
|
20231110,100600,99578990,3295,3295,3295,3295,1668
|
|
20231110,100500,94082930,3295,3295,3295,3295,1
|
|
20231110,100400,94079635,3290,3290,3290,3290,1046
|
|
20231110,100300,90638295,3290,3290,3290,3290,1
|
|
20231110,100200,90635005,3280,3280,3280,3280,211
|
|
20231110,100100,89942925,3290,3290,3290,3290,1
|
|
20231110,100000,89939635,3280,3280,3280,3280,556
|
|
20231110,095900,88115955,3280,3280,3280,3280,69
|
|
20231110,095800,87889635,3285,3285,3285,3285,2
|
|
20231110,095700,87883065,3285,3295,3295,3285,522
|
|
20231110,095600,86166555,3290,3290,3290,3290,1
|
|
20231110,095500,86163265,3275,3275,3275,3275,326
|
|
20231110,095400,85095615,3275,3275,3275,3275,20
|
|
20231110,095300,85030115,3275,3275,3275,3275,133
|
|
20231110,095200,84594540,3275,3270,3275,3270,238
|
|
20231110,095100,83816270,3265,3265,3265,3265,730
|
|
20231110,095000,81432820,3275,3295,3295,3275,592
|
|
20231110,094900,79489975,3295,3295,3295,3295,0
|
|
20231110,094800,79489975,3295,3295,3295,3295,165
|
|
20231110,094700,78946300,3295,3290,3295,3290,84
|
|
20231110,094600,78669840,3285,3285,3285,3285,10
|
|
20231110,094500,78636990,3280,3280,3280,3280,10
|
|
20231110,094400,78604190,3275,3275,3275,3275,0
|
|
20231110,094300,78604190,3275,3270,3275,3270,29
|
|
20231110,094200,78509310,3260,3260,3260,3260,0
|
|
20231110,094100,78509310,3260,3260,3260,3260,316
|
|
20231110,094000,77479150,3260,3260,3260,3260,101
|
|
20231110,093900,77149890,3255,3255,3255,3255,4
|
|
20231110,093800,77136870,3255,3260,3260,3255,7
|
|
20231110,093700,77114075,3260,3255,3260,3255,5737
|
|
20231110,093600,58436455,3260,3265,3265,3260,446
|
|
20231110,093500,56982395,3265,3265,3265,3265,59
|
|
20231110,093400,56789760,3260,3265,3265,3260,1399
|
|
20231110,093300,52229015,3260,3265,3265,3260,1107
|
|
20231110,093200,48615660,3265,3270,3270,3265,1010
|
|
20231110,093100,45315095,3270,3270,3270,3270,64
|
|
20231110,093000,45105815,3270,3270,3270,3270,10
|
|
20231110,092900,45073115,3270,3270,3270,3270,12
|
|
20231110,092800,45033875,3270,3270,3270,3270,0
|
|
20231110,092700,45033875,3270,3270,3270,3270,1209
|
|
20231110,092600,41080445,3270,3270,3270,3270,0
|
|
20231110,092500,41080445,3270,3270,3270,3270,211
|
|
20231110,092400,40390475,3270,3270,3270,3270,850
|
|
20231110,092300,37610975,3270,3275,3275,3270,156
|
|
20231110,092200,37100835,3270,3270,3270,3270,879
|
|
20231110,092100,34226505,3280,3280,3280,3280,219
|
|
20231110,092000,33508185,3280,3280,3280,3280,0
|
|
20231110,091900,33508185,3280,3280,3280,3280,0
|
|
20231110,091800,33508185,3280,3270,3280,3255,2183
|
|
20231110,091700,26375785,3275,3280,3285,3275,3172
|
|
20231110,091600,15984815,3280,3280,3280,3280,0
|
|
20231110,091500,15984815,3280,3280,3280,3280,0
|
|
20231110,091400,15984815,3280,3280,3280,3280,0
|
|
20231110,091300,15984815,3280,3280,3280,3280,1098
|
|
20231110,091200,12383375,3285,3285,3285,3285,362
|
|
20231110,091100,11194205,3285,3295,3295,3285,159
|
|
20231110,091000,10671150,3285,3285,3285,3285,500
|
|
20231110,090900,9028650,3285,3285,3285,3285,0
|
|
20231110,090800,9028650,3285,3285,3295,3285,298
|
|
20231110,090700,8049415,3290,3290,3290,3290,259
|
|
20231110,090600,7197305,3285,3275,3285,3275,246
|
|
20231110,090500,6390195,3285,3285,3285,3285,0
|
|
20231110,090400,6390195,3285,3285,3285,3285,0
|
|
20231110,090300,6390195,3285,3285,3285,3285,11
|
|
20231110,090200,6354060,3285,3275,3285,3275,213
|
|
20231110,090100,5656395,3275,3275,3275,3275,0
|
|
20231110,090000,5656395,3275,3275,3285,3275,1727
|