614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,191100,231129125,3320,3320,3320,3320,1114
|
|
20231114,191000,231129125,3320,3320,3320,3320,0
|
|
20231114,190900,231129125,3320,3320,3320,3320,0
|
|
20231114,190800,231129125,3320,3320,3320,3320,0
|
|
20231114,190700,231129125,3320,3320,3320,3320,0
|
|
20231114,190600,231129125,3320,3320,3320,3320,0
|
|
20231114,190500,231129125,3320,3320,3320,3320,0
|
|
20231114,190400,231129125,3320,3320,3320,3320,0
|
|
20231114,190300,231129125,3320,3320,3320,3320,0
|
|
20231114,190200,231129125,3320,3320,3320,3320,0
|
|
20231114,190100,231129125,3320,3320,3320,3320,0
|
|
20231114,190000,231129125,3320,3320,3320,3320,0
|
|
20231114,185900,231129125,3320,3320,3320,3320,0
|
|
20231114,185800,231129125,3320,3320,3320,3320,0
|
|
20231114,185700,231129125,3320,3320,3320,3320,0
|
|
20231114,185600,231129125,3320,3320,3320,3320,0
|
|
20231114,185500,231129125,3320,3320,3320,3320,0
|
|
20231114,185400,231129125,3320,3320,3320,3320,0
|
|
20231114,185300,231129125,3320,3320,3320,3320,0
|
|
20231114,185200,231129125,3320,3320,3320,3320,0
|
|
20231114,185100,231129125,3320,3320,3320,3320,0
|
|
20231114,185000,231129125,3320,3320,3320,3320,0
|
|
20231114,184900,231129125,3320,3320,3320,3320,0
|
|
20231114,184800,231129125,3320,3320,3320,3320,0
|
|
20231114,184700,231129125,3320,3320,3320,3320,0
|
|
20231114,184600,231129125,3320,3320,3320,3320,0
|
|
20231114,184500,231129125,3320,3320,3320,3320,0
|
|
20231114,184400,231129125,3320,3320,3320,3320,0
|
|
20231114,184300,231129125,3320,3320,3320,3320,0
|
|
20231114,184200,231129125,3320,3320,3320,3320,0
|
|
20231114,184100,231129125,3320,3320,3320,3320,1114
|
|
20231114,184000,231129125,3320,3320,3320,3320,0
|
|
20231114,183900,231129125,3320,3320,3320,3320,0
|
|
20231114,183800,231129125,3320,3320,3320,3320,0
|
|
20231114,183700,231129125,3320,3320,3320,3320,0
|
|
20231114,183600,231129125,3320,3320,3320,3320,0
|
|
20231114,183500,231129125,3320,3320,3320,3320,0
|
|
20231114,183400,231129125,3320,3320,3320,3320,0
|
|
20231114,183300,231129125,3320,3320,3320,3320,0
|
|
20231114,183200,231129125,3320,3320,3320,3320,0
|
|
20231114,183100,231129125,3320,3320,3320,3320,0
|
|
20231114,183000,231129125,3320,3320,3320,3320,0
|
|
20231114,182900,231129125,3320,3320,3320,3320,0
|
|
20231114,182800,231129125,3320,3320,3320,3320,0
|
|
20231114,182700,231129125,3320,3320,3320,3320,0
|
|
20231114,182600,231129125,3320,3320,3320,3320,0
|
|
20231114,182500,231129125,3320,3320,3320,3320,0
|
|
20231114,182400,231129125,3320,3320,3320,3320,0
|
|
20231114,182300,231129125,3320,3320,3320,3320,0
|
|
20231114,182200,231129125,3320,3320,3320,3320,0
|
|
20231114,182100,231129125,3320,3320,3320,3320,0
|
|
20231114,182000,231129125,3320,3320,3320,3320,0
|
|
20231114,181900,231129125,3320,3320,3320,3320,0
|
|
20231114,181800,231129125,3320,3320,3320,3320,0
|
|
20231114,181700,231129125,3320,3320,3320,3320,0
|
|
20231114,181600,231129125,3320,3320,3320,3320,0
|
|
20231114,181500,231129125,3320,3320,3320,3320,0
|
|
20231114,181400,231129125,3320,3320,3320,3320,0
|
|
20231114,181300,231129125,3320,3320,3320,3320,0
|
|
20231114,181200,231129125,3320,3320,3320,3320,0
|
|
20231114,181100,231129125,3320,3320,3320,3320,1114
|
|
20231114,181000,231129125,3320,3320,3320,3320,0
|
|
20231114,180900,231129125,3320,3320,3320,3320,0
|
|
20231114,180800,231129125,3320,3320,3320,3320,0
|
|
20231114,180700,231129125,3320,3320,3320,3320,0
|
|
20231114,180600,231129125,3320,3320,3320,3320,0
|
|
20231114,180500,231129125,3320,3320,3320,3320,0
|
|
20231114,180400,231129125,3320,3320,3320,3320,0
|
|
20231114,180300,231129125,3320,3320,3320,3320,0
|
|
20231114,180200,231129125,3320,3320,3320,3320,0
|
|
20231114,180100,231129125,3320,3320,3320,3320,0
|
|
20231114,180000,231129125,3320,3320,3320,3320,0
|
|
20231114,175900,231129125,3320,3320,3320,3320,0
|
|
20231114,175800,231129125,3320,3320,3320,3320,0
|
|
20231114,175700,231129125,3320,3320,3320,3320,0
|
|
20231114,175600,231129125,3320,3320,3320,3320,0
|
|
20231114,175500,231129125,3320,3320,3320,3320,0
|
|
20231114,175400,231129125,3320,3320,3320,3320,0
|
|
20231114,175300,231129125,3320,3320,3320,3320,0
|
|
20231114,175200,231129125,3320,3320,3320,3320,0
|
|
20231114,175100,231129125,3320,3320,3320,3320,0
|
|
20231114,175000,231129125,3320,3320,3320,3320,0
|
|
20231114,174900,231129125,3320,3320,3320,3320,0
|
|
20231114,174800,231129125,3320,3320,3320,3320,0
|
|
20231114,174700,231129125,3320,3320,3320,3320,0
|
|
20231114,174600,231129125,3320,3320,3320,3320,0
|
|
20231114,174500,231129125,3320,3320,3320,3320,0
|
|
20231114,174400,231129125,3320,3320,3320,3320,0
|
|
20231114,174300,231129125,3320,3320,3320,3320,0
|
|
20231114,174200,231129125,3320,3320,3320,3320,0
|
|
20231114,174100,231129125,3320,3320,3320,3320,1114
|
|
20231114,174000,231129125,3320,3320,3320,3320,0
|
|
20231114,173900,231129125,3320,3320,3320,3320,0
|
|
20231114,173800,231129125,3320,3320,3320,3320,0
|
|
20231114,173700,231129125,3320,3320,3320,3320,0
|
|
20231114,173600,231129125,3320,3320,3320,3320,0
|
|
20231114,173500,231129125,3320,3320,3320,3320,0
|
|
20231114,173400,231129125,3320,3320,3320,3320,0
|
|
20231114,173300,231129125,3320,3320,3320,3320,0
|
|
20231114,173200,231129125,3320,3320,3320,3320,0
|
|
20231114,173100,231129125,3320,3320,3320,3320,0
|
|
20231114,173000,231129125,3320,3320,3320,3320,0
|
|
20231114,172900,231129125,3320,3320,3320,3320,0
|
|
20231114,172800,231129125,3320,3320,3320,3320,0
|
|
20231114,172700,231129125,3320,3320,3320,3320,0
|
|
20231114,172600,231129125,3320,3320,3320,3320,0
|
|
20231114,172500,231129125,3320,3320,3320,3320,0
|
|
20231114,172400,231129125,3320,3320,3320,3320,0
|
|
20231114,172300,231129125,3320,3320,3320,3320,0
|
|
20231114,172200,231129125,3320,3320,3320,3320,0
|
|
20231114,172100,231129125,3320,3320,3320,3320,0
|
|
20231114,172000,231129125,3320,3320,3320,3320,0
|
|
20231114,171900,231129125,3320,3320,3320,3320,0
|
|
20231114,171800,231129125,3320,3320,3320,3320,0
|
|
20231114,171700,231129125,3320,3320,3320,3320,0
|
|
20231114,171600,231129125,3320,3320,3320,3320,0
|
|
20231114,171500,231129125,3320,3320,3320,3320,0
|
|
20231114,171400,231129125,3320,3320,3320,3320,0
|
|
20231114,171300,231129125,3320,3320,3320,3320,0
|
|
20231114,171200,231129125,3320,3320,3320,3320,0
|
|
20231114,171100,231129125,3320,3320,3320,3320,1114
|
|
20231114,171000,231129125,3320,3320,3320,3320,0
|
|
20231114,170900,231129125,3320,3320,3320,3320,0
|
|
20231114,170800,231129125,3320,3320,3320,3320,0
|
|
20231114,170700,231129125,3320,3320,3320,3320,0
|
|
20231114,170600,231129125,3320,3320,3320,3320,0
|
|
20231114,170500,231129125,3320,3320,3320,3320,0
|
|
20231114,170400,231129125,3320,3320,3320,3320,0
|
|
20231114,170300,231129125,3320,3320,3320,3320,0
|
|
20231114,170200,231129125,3320,3320,3320,3320,0
|
|
20231114,170100,231129125,3320,3320,3320,3320,0
|
|
20231114,170000,231129125,3320,3320,3320,3320,0
|
|
20231114,165900,231129125,3320,3320,3320,3320,0
|
|
20231114,165800,231129125,3320,3320,3320,3320,0
|
|
20231114,165700,231129125,3320,3320,3320,3320,0
|
|
20231114,165600,231129125,3320,3320,3320,3320,0
|
|
20231114,165500,231129125,3320,3320,3320,3320,0
|
|
20231114,165400,231129125,3320,3320,3320,3320,0
|
|
20231114,165300,231129125,3320,3320,3320,3320,0
|
|
20231114,165200,231129125,3320,3320,3320,3320,0
|
|
20231114,165100,231129125,3320,3320,3320,3320,0
|
|
20231114,165000,231129125,3320,3320,3320,3320,0
|
|
20231114,164900,231129125,3320,3320,3320,3320,0
|
|
20231114,164800,231129125,3320,3320,3320,3320,0
|
|
20231114,164700,231129125,3320,3320,3320,3320,0
|
|
20231114,164600,231129125,3320,3320,3320,3320,0
|
|
20231114,164500,231129125,3320,3320,3320,3320,0
|
|
20231114,164400,231129125,3320,3320,3320,3320,0
|
|
20231114,164300,231129125,3320,3320,3320,3320,0
|
|
20231114,164200,231129125,3320,3320,3320,3320,0
|
|
20231114,164100,231129125,3320,3320,3320,3320,1114
|
|
20231114,164000,231129125,3320,3320,3320,3320,0
|
|
20231114,163900,231129125,3320,3320,3320,3320,0
|
|
20231114,163800,231129125,3320,3320,3320,3320,0
|
|
20231114,163700,231129125,3320,3320,3320,3320,0
|
|
20231114,163600,231129125,3320,3320,3320,3320,0
|
|
20231114,163500,231129125,3320,3320,3320,3320,0
|
|
20231114,163400,231129125,3320,3320,3320,3320,0
|
|
20231114,163300,231129125,3320,3320,3320,3320,0
|
|
20231114,163200,231129125,3320,3320,3320,3320,0
|
|
20231114,163100,231129125,3320,3320,3320,3320,0
|
|
20231114,163000,231129125,3320,3320,3320,3320,0
|
|
20231114,162900,231129125,3320,3320,3320,3320,0
|
|
20231114,162800,231129125,3320,3320,3320,3320,0
|
|
20231114,162700,231129125,3320,3320,3320,3320,0
|
|
20231114,162600,231129125,3320,3320,3320,3320,0
|
|
20231114,162500,231129125,3320,3320,3320,3320,0
|
|
20231114,162400,231129125,3320,3320,3320,3320,0
|
|
20231114,162300,231129125,3320,3320,3320,3320,0
|
|
20231114,162200,231129125,3320,3320,3320,3320,0
|
|
20231114,162100,231129125,3320,3320,3320,3320,0
|
|
20231114,162000,231129125,3320,3320,3320,3320,0
|
|
20231114,161900,231129125,3320,3320,3320,3320,0
|
|
20231114,161800,231129125,3320,3320,3320,3320,0
|
|
20231114,161700,231129125,3320,3320,3320,3320,0
|
|
20231114,161600,231129125,3320,3320,3320,3320,0
|
|
20231114,161500,231129125,3320,3320,3320,3320,0
|
|
20231114,161400,231129125,3320,3320,3320,3320,0
|
|
20231114,161300,231129125,3320,3320,3320,3320,0
|
|
20231114,161200,231129125,3320,3320,3320,3320,0
|
|
20231114,161100,231129125,3320,3320,3320,3320,1114
|
|
20231114,161000,231129125,3320,3320,3320,3320,0
|
|
20231114,160900,231129125,3320,3320,3320,3320,0
|
|
20231114,160800,231129125,3320,3320,3320,3320,0
|
|
20231114,160700,231129125,3320,3320,3320,3320,0
|
|
20231114,160600,231129125,3320,3320,3320,3320,0
|
|
20231114,160500,231129125,3320,3320,3320,3320,0
|
|
20231114,160400,231129125,3320,3320,3320,3320,0
|
|
20231114,160300,231129125,3320,3320,3320,3320,0
|
|
20231114,160200,231129125,3320,3320,3320,3320,0
|
|
20231114,160100,231129125,3320,3320,3320,3320,0
|
|
20231114,160000,231129125,3320,3320,3320,3320,0
|
|
20231114,155900,231129125,3320,3320,3320,3320,0
|
|
20231114,155800,231129125,3320,3320,3320,3320,0
|
|
20231114,155700,231129125,3320,3320,3320,3320,0
|
|
20231114,155600,231129125,3320,3320,3320,3320,0
|
|
20231114,155500,231129125,3320,3320,3320,3320,0
|
|
20231114,155400,231129125,3320,3320,3320,3320,0
|
|
20231114,155300,231129125,3320,3320,3320,3320,0
|
|
20231114,155200,231129125,3320,3320,3320,3320,0
|
|
20231114,155100,231129125,3320,3320,3320,3320,0
|
|
20231114,155000,231129125,3320,3320,3320,3320,0
|
|
20231114,154900,231129125,3320,3320,3320,3320,0
|
|
20231114,154800,231129125,3320,3320,3320,3320,0
|
|
20231114,154700,231129125,3320,3320,3320,3320,0
|
|
20231114,154600,231129125,3320,3320,3320,3320,0
|
|
20231114,154500,231129125,3320,3320,3320,3320,0
|
|
20231114,154400,231129125,3320,3320,3320,3320,0
|
|
20231114,154300,231129125,3320,3320,3320,3320,0
|
|
20231114,154200,231129125,3320,3320,3320,3320,0
|
|
20231114,154100,231129125,3320,3320,3320,3320,1114
|
|
20231114,154000,231129125,3320,3320,3320,3320,0
|
|
20231114,153900,231129125,3320,3320,3320,3320,0
|
|
20231114,153800,231129125,3320,3320,3320,3320,0
|
|
20231114,153700,231129125,3320,3320,3320,3320,0
|
|
20231114,153600,231129125,3320,3320,3320,3320,0
|
|
20231114,153500,231129125,3320,3320,3320,3320,0
|
|
20231114,153400,231129125,3320,3320,3320,3320,0
|
|
20231114,153300,231129125,3320,3320,3320,3320,0
|
|
20231114,153200,231129125,3320,3320,3320,3320,0
|
|
20231114,153100,231129125,3320,3320,3320,3320,0
|
|
20231114,153000,231129125,3320,3320,3320,3320,1114
|
|
20231114,152900,227430645,3310,3310,3310,3310,0
|
|
20231114,152800,227430645,3310,3310,3310,3310,0
|
|
20231114,152700,227430645,3310,3310,3310,3310,0
|
|
20231114,152600,227430645,3310,3310,3310,3310,0
|
|
20231114,152500,227430645,3310,3310,3310,3310,0
|
|
20231114,152400,227430645,3310,3310,3310,3310,0
|
|
20231114,152300,227430645,3310,3310,3310,3310,0
|
|
20231114,152200,227430645,3310,3310,3310,3310,0
|
|
20231114,152100,227430645,3310,3310,3310,3310,0
|
|
20231114,152000,227430645,3310,3310,3310,3310,0
|
|
20231114,151900,227430645,3310,3310,3310,3310,3
|
|
20231114,151800,227420715,3315,3320,3320,3315,121
|
|
20231114,151700,227019305,3320,3320,3320,3320,70
|
|
20231114,151600,226786905,3320,3320,3320,3320,106
|
|
20231114,151500,226434985,3320,3320,3320,3320,70
|
|
20231114,151400,226202585,3315,3315,3315,3315,104
|
|
20231114,151300,225857825,3315,3315,3315,3315,125
|
|
20231114,151200,225443450,3315,3315,3315,3315,106
|
|
20231114,151100,225092060,3315,3315,3315,3315,709
|
|
20231114,151000,222741725,3320,3320,3320,3315,171
|
|
20231114,150900,222174105,3320,3320,3320,3320,105
|
|
20231114,150800,221825505,3320,3320,3320,3320,106
|
|
20231114,150700,221473585,3315,3315,3315,3315,251
|
|
20231114,150600,220641520,3320,3320,3320,3320,35
|
|
20231114,150500,220525320,3320,3320,3320,3320,781
|
|
20231114,150400,217932400,3320,3320,3320,3320,0
|
|
20231114,150300,217932400,3320,3320,3320,3320,1670
|
|
20231114,150200,212388000,3320,3320,3320,3320,0
|
|
20231114,150100,212388000,3320,3320,3320,3320,0
|
|
20231114,150000,212388000,3320,3320,3320,3320,0
|
|
20231114,145900,212388000,3320,3320,3320,3320,150
|
|
20231114,145800,211890000,3320,3320,3320,3320,0
|
|
20231114,145700,211890000,3320,3320,3320,3320,50
|
|
20231114,145600,211724000,3320,3320,3320,3320,0
|
|
20231114,145500,211724000,3320,3320,3320,3320,181
|
|
20231114,145400,211123080,3315,3315,3315,3315,50
|
|
20231114,145300,210957330,3320,3320,3320,3320,42
|
|
20231114,145200,210817890,3315,3315,3315,3315,0
|
|
20231114,145100,210817890,3315,3320,3320,3315,261
|
|
20231114,145000,209952145,3320,3320,3320,3320,0
|
|
20231114,144900,209952145,3320,3320,3320,3320,0
|
|
20231114,144800,209952145,3320,3320,3320,3320,0
|
|
20231114,144700,209952145,3320,3320,3320,3320,0
|
|
20231114,144600,209952145,3320,3320,3320,3320,0
|
|
20231114,144500,209952145,3320,3320,3320,3320,108
|
|
20231114,144400,209593585,3320,3320,3320,3320,935
|
|
20231114,144300,206489385,3315,3315,3315,3315,344
|
|
20231114,144200,205349025,3315,3315,3315,3315,0
|
|
20231114,144100,205349025,3315,3315,3315,3315,0
|
|
20231114,144000,205349025,3315,3315,3315,3315,0
|
|
20231114,143900,205349025,3315,3315,3315,3315,0
|
|
20231114,143800,205349025,3315,3315,3315,3315,0
|
|
20231114,143700,205349025,3315,3315,3315,3315,19
|
|
20231114,143600,205286040,3310,3315,3320,3310,59
|
|
20231114,143500,205090685,3310,3315,3315,3310,362
|
|
20231114,143400,203891155,3315,3315,3315,3315,0
|
|
20231114,143300,203891155,3315,3315,3315,3315,0
|
|
20231114,143200,203891155,3315,3315,3315,3315,62
|
|
20231114,143100,203685625,3315,3315,3315,3315,0
|
|
20231114,143000,203685625,3315,3320,3320,3315,2042
|
|
20231114,142900,196916185,3320,3320,3320,3320,386
|
|
20231114,142800,195634665,3320,3320,3320,3320,0
|
|
20231114,142700,195634665,3320,3320,3320,3320,0
|
|
20231114,142600,195634665,3320,3320,3320,3320,167
|
|
20231114,142500,195080225,3320,3320,3320,3320,8
|
|
20231114,142400,195053665,3320,3320,3320,3320,3
|
|
20231114,142300,195043705,3320,3320,3320,3320,0
|
|
20231114,142200,195043705,3320,3320,3320,3320,50
|
|
20231114,142100,194877705,3315,3315,3315,3315,20
|
|
20231114,142000,194811405,3315,3315,3315,3315,1
|
|
20231114,141900,194808090,3320,3320,3320,3320,0
|
|
20231114,141800,194808090,3320,3320,3320,3320,0
|
|
20231114,141700,194808090,3320,3320,3320,3320,0
|
|
20231114,141600,194808090,3320,3320,3320,3320,0
|
|
20231114,141500,194808090,3320,3325,3325,3320,9
|
|
20231114,141400,194778190,3325,3325,3325,3325,0
|
|
20231114,141300,194778190,3325,3325,3325,3325,0
|
|
20231114,141200,194778190,3325,3325,3325,3325,3
|
|
20231114,141100,194768215,3325,3325,3325,3325,0
|
|
20231114,141000,194768215,3325,3325,3325,3325,0
|
|
20231114,140900,194768215,3325,3325,3325,3325,469
|
|
20231114,140800,193208790,3330,3330,3330,3330,0
|
|
20231114,140700,193208790,3330,3330,3330,3330,0
|
|
20231114,140600,193208790,3330,3330,3330,3330,0
|
|
20231114,140500,193208790,3330,3330,3330,3330,0
|
|
20231114,140400,193208790,3330,3330,3330,3330,0
|
|
20231114,140300,193208790,3330,3330,3330,3330,0
|
|
20231114,140200,193208790,3330,3330,3330,3330,1
|
|
20231114,140100,193205460,3330,3330,3330,3330,0
|
|
20231114,140000,193205460,3330,3330,3330,3330,0
|
|
20231114,135900,193205460,3330,3325,3330,3325,105
|
|
20231114,135800,192856230,3320,3320,3320,3320,0
|
|
20231114,135700,192856230,3320,3320,3320,3320,316
|
|
20231114,135600,191807110,3320,3320,3320,3320,0
|
|
20231114,135500,191807110,3320,3320,3320,3320,4
|
|
20231114,135400,191793830,3320,3320,3320,3320,0
|
|
20231114,135300,191793830,3320,3320,3320,3320,1
|
|
20231114,135200,191790510,3325,3320,3325,3320,386
|
|
20231114,135100,190508050,3320,3320,3320,3320,0
|
|
20231114,135000,190508050,3320,3320,3320,3320,13
|
|
20231114,134900,190464890,3320,3320,3320,3320,0
|
|
20231114,134800,190464890,3320,3320,3320,3320,0
|
|
20231114,134700,190464890,3320,3330,3330,3320,221
|
|
20231114,134600,189730770,3330,3330,3330,3330,526
|
|
20231114,134500,187979190,3335,3335,3335,3335,30
|
|
20231114,134400,187879140,3330,3330,3330,3330,102
|
|
20231114,134300,187539480,3335,3335,3335,3335,0
|
|
20231114,134200,187539480,3335,3335,3335,3335,0
|
|
20231114,134100,187539480,3335,3335,3335,3335,301
|
|
20231114,134000,186535645,3335,3330,3335,3330,961
|
|
20231114,133900,183333530,3325,3325,3325,3325,0
|
|
20231114,133800,183333530,3325,3325,3325,3325,0
|
|
20231114,133700,183333530,3325,3325,3325,3325,0
|
|
20231114,133600,183333530,3325,3325,3325,3325,0
|
|
20231114,133500,183333530,3325,3325,3325,3325,0
|
|
20231114,133400,183333530,3325,3320,3325,3320,207
|
|
20231114,133300,182645725,3320,3320,3320,3320,948
|
|
20231114,133200,179498365,3320,3320,3320,3320,105
|
|
20231114,133100,179149765,3320,3320,3320,3320,70
|
|
20231114,133000,178917365,3315,3315,3315,3315,0
|
|
20231114,132900,178917365,3315,3315,3315,3315,0
|
|
20231114,132800,178917365,3315,3315,3315,3315,0
|
|
20231114,132700,178917365,3315,3320,3320,3315,14
|
|
20231114,132600,178870905,3320,3320,3320,3320,10
|
|
20231114,132500,178837705,3320,3320,3320,3320,0
|
|
20231114,132400,178837705,3320,3315,3320,3315,69
|
|
20231114,132300,178608920,3315,3315,3315,3315,84
|
|
20231114,132200,178330460,3315,3320,3320,3315,1349
|
|
20231114,132100,173858470,3320,3320,3320,3320,0
|
|
20231114,132000,173858470,3320,3320,3320,3320,0
|
|
20231114,131900,173858470,3320,3320,3320,3320,0
|
|
20231114,131800,173858470,3320,3320,3320,3320,0
|
|
20231114,131700,173858470,3320,3320,3320,3320,0
|
|
20231114,131600,173858470,3320,3320,3320,3320,0
|
|
20231114,131500,173858470,3320,3320,3320,3320,0
|
|
20231114,131400,173858470,3320,3320,3320,3320,0
|
|
20231114,131300,173858470,3320,3320,3320,3320,0
|
|
20231114,131200,173858470,3320,3320,3320,3320,0
|
|
20231114,131100,173858470,3320,3320,3320,3320,0
|
|
20231114,131000,173858470,3320,3320,3320,3320,0
|
|
20231114,130900,173858470,3320,3320,3320,3320,42
|
|
20231114,130800,173719030,3325,3320,3325,3320,162
|
|
20231114,130700,173180815,3320,3320,3320,3320,0
|
|
20231114,130600,173180815,3320,3325,3325,3320,124
|
|
20231114,130500,172768520,3330,3330,3330,3330,0
|
|
20231114,130400,172768520,3330,3330,3330,3330,1
|
|
20231114,130300,172765190,3330,3330,3330,3330,0
|
|
20231114,130200,172765190,3330,3330,3330,3330,0
|
|
20231114,130100,172765190,3330,3330,3330,3330,1044
|
|
20231114,130000,169288670,3330,3325,3330,3325,138
|
|
20231114,125900,168829135,3325,3325,3325,3325,0
|
|
20231114,125800,168829135,3325,3325,3325,3325,0
|
|
20231114,125700,168829135,3325,3325,3325,3325,0
|
|
20231114,125600,168829135,3325,3325,3325,3325,0
|
|
20231114,125500,168829135,3325,3325,3325,3325,0
|
|
20231114,125400,168829135,3325,3325,3325,3325,0
|
|
20231114,125300,168829135,3325,3325,3325,3325,142
|
|
20231114,125200,168356985,3325,3325,3325,3325,0
|
|
20231114,125100,168356985,3325,3325,3325,3325,0
|
|
20231114,125000,168356985,3325,3325,3325,3325,0
|
|
20231114,124900,168356985,3325,3325,3325,3325,0
|
|
20231114,124800,168356985,3325,3325,3325,3325,277
|
|
20231114,124700,167435960,3325,3325,3325,3325,379
|
|
20231114,124600,166175785,3325,3325,3325,3325,0
|
|
20231114,124500,166175785,3325,3325,3325,3325,0
|
|
20231114,124400,166175785,3325,3325,3325,3325,0
|
|
20231114,124300,166175785,3325,3325,3325,3325,335
|
|
20231114,124200,165061910,3325,3325,3325,3325,0
|
|
20231114,124100,165061910,3325,3325,3325,3325,0
|
|
20231114,124000,165061910,3325,3325,3325,3325,0
|
|
20231114,123900,165061910,3325,3325,3325,3325,0
|
|
20231114,123800,165061910,3325,3325,3325,3325,1
|
|
20231114,123700,165058585,3325,3325,3325,3325,0
|
|
20231114,123600,165058585,3325,3325,3325,3325,0
|
|
20231114,123500,165058585,3325,3325,3325,3325,0
|
|
20231114,123400,165058585,3325,3325,3325,3325,0
|
|
20231114,123300,165058585,3325,3325,3325,3325,0
|
|
20231114,123200,165058585,3325,3325,3325,3325,0
|
|
20231114,123100,165058585,3325,3325,3325,3325,0
|
|
20231114,123000,165058585,3325,3325,3325,3325,0
|
|
20231114,122900,165058585,3325,3325,3325,3325,0
|
|
20231114,122800,165058585,3325,3325,3325,3325,0
|
|
20231114,122700,165058585,3325,3325,3325,3325,0
|
|
20231114,122600,165058585,3325,3325,3325,3325,0
|
|
20231114,122500,165058585,3325,3325,3325,3325,283
|
|
20231114,122400,164117610,3320,3320,3320,3320,100
|
|
20231114,122300,163785610,3325,3325,3325,3325,42
|
|
20231114,122200,163645960,3330,3330,3330,3330,0
|
|
20231114,122100,163645960,3330,3320,3330,3320,1358
|
|
20231114,122000,159133190,3315,3315,3315,3315,0
|
|
20231114,121900,159133190,3315,3315,3315,3315,0
|
|
20231114,121800,159133190,3315,3315,3315,3315,1
|
|
20231114,121700,159129875,3315,3315,3315,3315,0
|
|
20231114,121600,159129875,3315,3315,3315,3315,0
|
|
20231114,121500,159129875,3315,3315,3315,3315,0
|
|
20231114,121400,159129875,3315,3315,3315,3315,0
|
|
20231114,121300,159129875,3315,3315,3315,3315,0
|
|
20231114,121200,159129875,3315,3315,3315,3315,70
|
|
20231114,121100,158897825,3310,3310,3310,3310,0
|
|
20231114,121000,158897825,3310,3310,3310,3310,0
|
|
20231114,120900,158897825,3310,3310,3310,3310,0
|
|
20231114,120800,158897825,3310,3310,3310,3310,0
|
|
20231114,120700,158897825,3310,3315,3315,3310,955
|
|
20231114,120600,155732100,3320,3320,3320,3320,0
|
|
20231114,120500,155732100,3320,3320,3320,3320,0
|
|
20231114,120400,155732100,3320,3320,3320,3320,511
|
|
20231114,120300,154035580,3320,3320,3320,3320,50
|
|
20231114,120200,153869580,3330,3330,3330,3330,0
|
|
20231114,120100,153869580,3330,3330,3330,3330,163
|
|
20231114,120000,153326790,3335,3335,3335,3335,4
|
|
20231114,115900,153313450,3330,3330,3330,3330,0
|
|
20231114,115800,153313450,3330,3330,3330,3330,0
|
|
20231114,115700,153313450,3330,3330,3330,3330,0
|
|
20231114,115600,153313450,3330,3330,3330,3330,127
|
|
20231114,115500,152890540,3330,3330,3330,3330,1
|
|
20231114,115400,152887210,3335,3335,3335,3335,141
|
|
20231114,115300,152416975,3330,3330,3330,3330,0
|
|
20231114,115200,152416975,3330,3335,3335,3330,203
|
|
20231114,115100,151740970,3320,3320,3320,3320,0
|
|
20231114,115000,151740970,3320,3335,3335,3320,505
|
|
20231114,114900,150056870,3330,3330,3330,3330,0
|
|
20231114,114800,150056870,3330,3330,3330,3330,0
|
|
20231114,114700,150056870,3330,3330,3330,3330,0
|
|
20231114,114600,150056870,3330,3325,3330,3325,1039
|
|
20231114,114500,146598825,3325,3325,3325,3325,1
|
|
20231114,114400,146595500,3320,3320,3320,3320,0
|
|
20231114,114300,146595500,3320,3320,3320,3320,0
|
|
20231114,114200,146595500,3320,3320,3320,3320,0
|
|
20231114,114100,146595500,3320,3320,3320,3320,0
|
|
20231114,114000,146595500,3320,3320,3320,3320,0
|
|
20231114,113900,146595500,3320,3320,3320,3320,0
|
|
20231114,113800,146595500,3320,3320,3320,3320,0
|
|
20231114,113700,146595500,3320,3320,3320,3320,100
|
|
20231114,113600,146263500,3320,3320,3320,3320,0
|
|
20231114,113500,146263500,3320,3320,3320,3320,0
|
|
20231114,113400,146263500,3320,3320,3320,3320,160
|
|
20231114,113300,145732300,3325,3325,3325,3325,0
|
|
20231114,113200,145732300,3325,3325,3325,3325,1
|
|
20231114,113100,145728975,3320,3320,3320,3320,0
|
|
20231114,113000,145728975,3320,3315,3320,3315,173
|
|
20231114,112900,145155115,3315,3315,3315,3315,0
|
|
20231114,112800,145155115,3315,3315,3315,3315,0
|
|
20231114,112700,145155115,3315,3315,3315,3315,0
|
|
20231114,112600,145155115,3315,3315,3315,3315,0
|
|
20231114,112500,145155115,3315,3315,3315,3310,342
|
|
20231114,112400,144022245,3315,3315,3315,3315,0
|
|
20231114,112300,144022245,3315,3315,3315,3315,1
|
|
20231114,112200,144018930,3315,3315,3315,3315,100
|
|
20231114,112100,143687430,3315,3315,3315,3315,0
|
|
20231114,112000,143687430,3315,3320,3320,3315,300
|
|
20231114,111900,142691955,3320,3320,3320,3320,160
|
|
20231114,111800,142160755,3325,3325,3325,3325,0
|
|
20231114,111700,142160755,3325,3325,3325,3325,0
|
|
20231114,111600,142160755,3325,3325,3325,3325,0
|
|
20231114,111500,142160755,3325,3325,3325,3325,1
|
|
20231114,111400,142157430,3320,3320,3320,3320,0
|
|
20231114,111300,142157430,3320,3320,3320,3320,302
|
|
20231114,111200,141154790,3315,3315,3315,3315,0
|
|
20231114,111100,141154790,3315,3315,3315,3315,60
|
|
20231114,111000,140955890,3325,3325,3325,3325,0
|
|
20231114,110900,140955890,3325,3325,3325,3325,0
|
|
20231114,110800,140955890,3325,3325,3325,3325,0
|
|
20231114,110700,140955890,3325,3325,3325,3325,0
|
|
20231114,110600,140955890,3325,3320,3330,3320,436
|
|
20231114,110500,139505820,3320,3320,3320,3320,0
|
|
20231114,110400,139505820,3320,3320,3320,3320,0
|
|
20231114,110300,139505820,3320,3320,3320,3320,9
|
|
20231114,110200,139475940,3310,3310,3310,3310,0
|
|
20231114,110100,139475940,3310,3310,3310,3310,1000
|
|
20231114,110000,136165940,3310,3310,3310,3310,400
|
|
20231114,105900,134841940,3310,3320,3320,3310,610
|
|
20231114,105800,132820770,3315,3330,3335,3315,1606
|
|
20231114,105700,127485290,3335,3335,3335,3335,382
|
|
20231114,105600,126211320,3335,3335,3340,3335,1542
|
|
20231114,105500,121066305,3335,3335,3335,3335,1
|
|
20231114,105400,121062970,3335,3335,3335,3335,0
|
|
20231114,105300,121062970,3335,3335,3335,3335,168
|
|
20231114,105200,120502690,3335,3335,3335,3335,0
|
|
20231114,105100,120502690,3335,3335,3335,3335,42
|
|
20231114,105000,120362620,3335,3335,3335,3335,126
|
|
20231114,104900,119942410,3335,3335,3335,3335,360
|
|
20231114,104800,118741810,3340,3330,3340,3330,88
|
|
20231114,104700,118448760,3330,3330,3330,3330,42
|
|
20231114,104600,118308900,3335,3335,3335,3335,0
|
|
20231114,104500,118308900,3335,3325,3335,3325,1400
|
|
20231114,104400,113644870,3320,3320,3320,3320,0
|
|
20231114,104300,113644870,3320,3320,3320,3320,7
|
|
20231114,104200,113621630,3320,3320,3320,3320,0
|
|
20231114,104100,113621630,3320,3320,3320,3320,0
|
|
20231114,104000,113621630,3320,3325,3325,3320,853
|
|
20231114,103900,110786460,3330,3330,3330,3330,106
|
|
20231114,103800,110433480,3330,3330,3330,3330,0
|
|
20231114,103700,110433480,3330,3330,3330,3330,0
|
|
20231114,103600,110433480,3330,3330,3330,3330,0
|
|
20231114,103500,110433480,3330,3330,3330,3330,137
|
|
20231114,103400,109977270,3330,3330,3330,3330,1000
|
|
20231114,103300,106647270,3335,3335,3335,3335,176
|
|
20231114,103200,106060310,3335,3335,3335,3335,513
|
|
20231114,103100,104349455,3330,3330,3330,3330,0
|
|
20231114,103000,104349455,3330,3330,3330,3330,55
|
|
20231114,102900,104166305,3335,3335,3335,3335,0
|
|
20231114,102800,104166305,3335,3335,3335,3335,0
|
|
20231114,102700,104166305,3335,3335,3335,3335,0
|
|
20231114,102600,104166305,3335,3335,3335,3335,0
|
|
20231114,102500,104166305,3335,3330,3335,3330,7
|
|
20231114,102400,104142970,3335,3335,3335,3335,0
|
|
20231114,102300,104142970,3335,3335,3335,3335,0
|
|
20231114,102200,104142970,3335,3335,3335,3335,0
|
|
20231114,102100,104142970,3335,3335,3335,3335,0
|
|
20231114,102000,104142970,3335,3335,3335,3335,5
|
|
20231114,101900,104126295,3330,3330,3330,3330,33
|
|
20231114,101800,104016405,3330,3330,3330,3330,5
|
|
20231114,101700,103999755,3330,3330,3330,3330,2
|
|
20231114,101600,103993095,3330,3330,3330,3330,2
|
|
20231114,101500,103986435,3335,3335,3335,3335,0
|
|
20231114,101400,103986435,3335,3335,3335,3335,0
|
|
20231114,101300,103986435,3335,3335,3335,3335,321
|
|
20231114,101200,102915900,3340,3340,3340,3340,0
|
|
20231114,101100,102915900,3340,3340,3340,3340,0
|
|
20231114,101000,102915900,3340,3340,3340,3340,1
|
|
20231114,100900,102912560,3340,3340,3340,3340,1
|
|
20231114,100800,102909220,3335,3335,3335,3335,61
|
|
20231114,100700,102705785,3330,3330,3330,3330,0
|
|
20231114,100600,102705785,3330,3330,3330,3330,0
|
|
20231114,100500,102705785,3330,3330,3330,3330,0
|
|
20231114,100400,102705785,3330,3330,3330,3330,0
|
|
20231114,100300,102705785,3330,3330,3330,3330,0
|
|
20231114,100200,102705785,3330,3330,3330,3330,42
|
|
20231114,100100,102565925,3325,3325,3325,3325,0
|
|
20231114,100000,102565925,3325,3325,3325,3325,476
|
|
20231114,095900,100983225,3330,3330,3330,3330,0
|
|
20231114,095800,100983225,3330,3330,3330,3330,0
|
|
20231114,095700,100983225,3330,3330,3330,3330,80
|
|
20231114,095600,100716825,3330,3330,3330,3330,0
|
|
20231114,095500,100716825,3330,3330,3330,3330,2
|
|
20231114,095400,100710165,3330,3330,3330,3330,0
|
|
20231114,095300,100710165,3330,3330,3330,3330,460
|
|
20231114,095200,99178365,3325,3325,3325,3325,100
|
|
20231114,095100,98845865,3325,3325,3325,3325,30
|
|
20231114,095000,98746115,3315,3315,3315,3315,0
|
|
20231114,094900,98746115,3315,3315,3315,3315,0
|
|
20231114,094800,98746115,3315,3315,3315,3315,0
|
|
20231114,094700,98746115,3315,3325,3325,3310,642
|
|
20231114,094600,96612470,3330,3330,3330,3330,0
|
|
20231114,094500,96612470,3330,3330,3330,3330,0
|
|
20231114,094400,96612470,3330,3330,3330,3330,0
|
|
20231114,094300,96612470,3330,3330,3330,3330,600
|
|
20231114,094200,94614470,3335,3335,3335,3335,0
|
|
20231114,094100,94614470,3335,3335,3335,3335,0
|
|
20231114,094000,94614470,3335,3335,3335,3335,0
|
|
20231114,093900,94614470,3335,3335,3335,3335,1
|
|
20231114,093800,94611135,3340,3340,3340,3340,0
|
|
20231114,093700,94611135,3340,3340,3340,3340,1
|
|
20231114,093600,94607795,3330,3330,3330,3330,0
|
|
20231114,093500,94607795,3330,3335,3335,3330,2515
|
|
20231114,093400,86225805,3340,3340,3340,3340,30
|
|
20231114,093300,86125605,3345,3340,3345,3340,90
|
|
20231114,093200,85824995,3345,3345,3345,3345,51
|
|
20231114,093100,85654400,3345,3345,3345,3345,52
|
|
20231114,093000,85480460,3340,3340,3340,3340,1
|
|
20231114,092900,85477120,3340,3340,3340,3340,6
|
|
20231114,092800,85457080,3335,3335,3335,3335,0
|
|
20231114,092700,85457080,3335,3340,3340,3335,5
|
|
20231114,092600,85440390,3335,3335,3335,3335,0
|
|
20231114,092500,85440390,3335,3335,3335,3335,1
|
|
20231114,092400,85437055,3345,3345,3345,3345,0
|
|
20231114,092300,85437055,3345,3340,3345,3340,3100
|
|
20231114,092200,75068745,3345,3345,3345,3345,50
|
|
20231114,092100,74901495,3345,3345,3345,3345,230
|
|
20231114,092000,74132145,3345,3350,3350,3345,534
|
|
20231114,091900,72344545,3350,3350,3350,3350,900
|
|
20231114,091800,69329545,3355,3355,3355,3350,1991
|
|
20231114,091700,62650240,3350,3345,3350,3345,821
|
|
20231114,091600,59899990,3350,3345,3350,3345,1049
|
|
20231114,091500,56386050,3345,3345,3345,3345,2000
|
|
20231114,091400,49696050,3345,3340,3345,3340,310
|
|
20231114,091300,48660500,3340,3330,3340,3330,102
|
|
20231114,091200,48319840,3330,3330,3345,3330,3927
|
|
20231114,091100,35226080,3325,3310,3325,3310,2688
|
|
20231114,091000,26300305,3310,3310,3310,3310,0
|
|
20231114,090900,26300305,3310,3310,3310,3310,0
|
|
20231114,090800,26300305,3310,3310,3310,3310,0
|
|
20231114,090700,26300305,3310,3310,3315,3310,663
|
|
20231114,090600,24103360,3305,3305,3305,3305,0
|
|
20231114,090500,24103360,3305,3300,3305,3300,367
|
|
20231114,090400,22890580,3305,3305,3305,3305,18
|
|
20231114,090300,22831090,3315,3315,3315,3315,0
|
|
20231114,090200,22831090,3315,3315,3315,3315,1103
|
|
20231114,090100,19174645,3315,3315,3315,3315,46
|
|
20231114,090000,19022155,3305,3305,3315,3290,5758
|