552 lines
27 KiB
CSV
552 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,190900,1410637370,3380,3380,3380,3380,2172
|
|
20231116,190800,1410637370,3380,3380,3380,3380,0
|
|
20231116,190700,1410637370,3380,3380,3380,3380,0
|
|
20231116,190600,1410637370,3380,3380,3380,3380,0
|
|
20231116,190500,1410637370,3380,3380,3380,3380,0
|
|
20231116,190400,1410637370,3380,3380,3380,3380,0
|
|
20231116,190300,1410637370,3380,3380,3380,3380,0
|
|
20231116,190200,1410637370,3380,3380,3380,3380,0
|
|
20231116,190100,1410637370,3380,3380,3380,3380,0
|
|
20231116,190000,1410637370,3380,3380,3380,3380,0
|
|
20231116,185900,1410637370,3380,3380,3380,3380,0
|
|
20231116,185800,1410637370,3380,3380,3380,3380,0
|
|
20231116,185700,1410637370,3380,3380,3380,3380,0
|
|
20231116,185600,1410637370,3380,3380,3380,3380,0
|
|
20231116,185500,1410637370,3380,3380,3380,3380,0
|
|
20231116,185400,1410637370,3380,3380,3380,3380,0
|
|
20231116,185300,1410637370,3380,3380,3380,3380,0
|
|
20231116,185200,1410637370,3380,3380,3380,3380,0
|
|
20231116,185100,1410637370,3380,3380,3380,3380,0
|
|
20231116,185000,1410637370,3380,3380,3380,3380,0
|
|
20231116,184900,1410637370,3380,3380,3380,3380,0
|
|
20231116,184800,1410637370,3380,3380,3380,3380,0
|
|
20231116,184700,1410637370,3380,3380,3380,3380,0
|
|
20231116,184600,1410637370,3380,3380,3380,3380,0
|
|
20231116,184500,1410637370,3380,3380,3380,3380,0
|
|
20231116,184400,1410637370,3380,3380,3380,3380,0
|
|
20231116,184300,1410637370,3380,3380,3380,3380,0
|
|
20231116,184200,1410637370,3380,3380,3380,3380,0
|
|
20231116,184100,1410637370,3380,3380,3380,3380,0
|
|
20231116,184000,1410637370,3380,3380,3380,3380,0
|
|
20231116,183900,1410637370,3380,3380,3380,3380,2172
|
|
20231116,183800,1410637370,3380,3380,3380,3380,0
|
|
20231116,183700,1410637370,3380,3380,3380,3380,0
|
|
20231116,183600,1410637370,3380,3380,3380,3380,0
|
|
20231116,183500,1410637370,3380,3380,3380,3380,0
|
|
20231116,183400,1410637370,3380,3380,3380,3380,0
|
|
20231116,183300,1410637370,3380,3380,3380,3380,0
|
|
20231116,183200,1410637370,3380,3380,3380,3380,0
|
|
20231116,183100,1410637370,3380,3380,3380,3380,0
|
|
20231116,183000,1410637370,3380,3380,3380,3380,0
|
|
20231116,182900,1410637370,3380,3380,3380,3380,0
|
|
20231116,182800,1410637370,3380,3380,3380,3380,0
|
|
20231116,182700,1410637370,3380,3380,3380,3380,0
|
|
20231116,182600,1410637370,3380,3380,3380,3380,0
|
|
20231116,182500,1410637370,3380,3380,3380,3380,0
|
|
20231116,182400,1410637370,3380,3380,3380,3380,0
|
|
20231116,182300,1410637370,3380,3380,3380,3380,0
|
|
20231116,182200,1410637370,3380,3380,3380,3380,0
|
|
20231116,182100,1410637370,3380,3380,3380,3380,0
|
|
20231116,182000,1410637370,3380,3380,3380,3380,0
|
|
20231116,181900,1410637370,3380,3380,3380,3380,0
|
|
20231116,181800,1410637370,3380,3380,3380,3380,0
|
|
20231116,181700,1410637370,3380,3380,3380,3380,0
|
|
20231116,181600,1410637370,3380,3380,3380,3380,0
|
|
20231116,181500,1410637370,3380,3380,3380,3380,0
|
|
20231116,181400,1410637370,3380,3380,3380,3380,0
|
|
20231116,181300,1410637370,3380,3380,3380,3380,0
|
|
20231116,181200,1410637370,3380,3380,3380,3380,0
|
|
20231116,181100,1410637370,3380,3380,3380,3380,0
|
|
20231116,181000,1410637370,3380,3380,3380,3380,0
|
|
20231116,180900,1410637370,3380,3380,3380,3380,2172
|
|
20231116,180800,1410637370,3380,3380,3380,3380,0
|
|
20231116,180700,1410637370,3380,3380,3380,3380,0
|
|
20231116,180600,1410637370,3380,3380,3380,3380,0
|
|
20231116,180500,1410637370,3380,3380,3380,3380,0
|
|
20231116,180400,1410637370,3380,3380,3380,3380,0
|
|
20231116,180300,1410637370,3380,3380,3380,3380,0
|
|
20231116,180200,1410637370,3380,3380,3380,3380,0
|
|
20231116,180100,1410637370,3380,3380,3380,3380,0
|
|
20231116,180000,1410637370,3380,3380,3380,3380,0
|
|
20231116,175900,1410637370,3380,3380,3380,3380,0
|
|
20231116,175800,1410637370,3380,3380,3380,3380,0
|
|
20231116,175700,1410637370,3380,3380,3380,3380,0
|
|
20231116,175600,1410637370,3380,3380,3380,3380,0
|
|
20231116,175500,1410637370,3380,3380,3380,3380,0
|
|
20231116,175400,1410637370,3380,3380,3380,3380,0
|
|
20231116,175300,1410637370,3380,3380,3380,3380,0
|
|
20231116,175200,1410637370,3380,3380,3380,3380,0
|
|
20231116,175100,1410637370,3380,3380,3380,3380,0
|
|
20231116,175000,1410637370,3380,3380,3380,3380,0
|
|
20231116,174900,1410637370,3380,3380,3380,3380,0
|
|
20231116,174800,1410637370,3380,3380,3380,3380,0
|
|
20231116,174700,1410637370,3380,3380,3380,3380,0
|
|
20231116,174600,1410637370,3380,3380,3380,3380,0
|
|
20231116,174500,1410637370,3380,3380,3380,3380,0
|
|
20231116,174400,1410637370,3380,3380,3380,3380,0
|
|
20231116,174300,1410637370,3380,3380,3380,3380,0
|
|
20231116,174200,1410637370,3380,3380,3380,3380,0
|
|
20231116,174100,1410637370,3380,3380,3380,3380,0
|
|
20231116,174000,1410637370,3380,3380,3380,3380,0
|
|
20231116,173900,1410637370,3380,3380,3380,3380,2172
|
|
20231116,173800,1410637370,3380,3380,3380,3380,0
|
|
20231116,173700,1410637370,3380,3380,3380,3380,0
|
|
20231116,173600,1410637370,3380,3380,3380,3380,0
|
|
20231116,173500,1410637370,3380,3380,3380,3380,0
|
|
20231116,173400,1410637370,3380,3380,3380,3380,0
|
|
20231116,173300,1410637370,3380,3380,3380,3380,0
|
|
20231116,173200,1410637370,3380,3380,3380,3380,0
|
|
20231116,173100,1410637370,3380,3380,3380,3380,0
|
|
20231116,173000,1410637370,3380,3380,3380,3380,0
|
|
20231116,172900,1410637370,3380,3380,3380,3380,0
|
|
20231116,172800,1410637370,3380,3380,3380,3380,0
|
|
20231116,172700,1410637370,3380,3380,3380,3380,0
|
|
20231116,172600,1410637370,3380,3380,3380,3380,0
|
|
20231116,172500,1410637370,3380,3380,3380,3380,0
|
|
20231116,172400,1410637370,3380,3380,3380,3380,0
|
|
20231116,172300,1410637370,3380,3380,3380,3380,0
|
|
20231116,172200,1410637370,3380,3380,3380,3380,0
|
|
20231116,172100,1410637370,3380,3380,3380,3380,0
|
|
20231116,172000,1410637370,3380,3380,3380,3380,0
|
|
20231116,171900,1410637370,3380,3380,3380,3380,0
|
|
20231116,171800,1410637370,3380,3380,3380,3380,0
|
|
20231116,171700,1410637370,3380,3380,3380,3380,0
|
|
20231116,171600,1410637370,3380,3380,3380,3380,0
|
|
20231116,171500,1410637370,3380,3380,3380,3380,0
|
|
20231116,171400,1410637370,3380,3380,3380,3380,0
|
|
20231116,171300,1410637370,3380,3380,3380,3380,0
|
|
20231116,171200,1410637370,3380,3380,3380,3380,0
|
|
20231116,171100,1410637370,3380,3380,3380,3380,0
|
|
20231116,171000,1410637370,3380,3380,3380,3380,0
|
|
20231116,170900,1410637370,3380,3380,3380,3380,2172
|
|
20231116,170800,1410637370,3380,3380,3380,3380,0
|
|
20231116,170700,1410637370,3380,3380,3380,3380,0
|
|
20231116,170600,1410637370,3380,3380,3380,3380,0
|
|
20231116,170500,1410637370,3380,3380,3380,3380,0
|
|
20231116,170400,1410637370,3380,3380,3380,3380,0
|
|
20231116,170300,1410637370,3380,3380,3380,3380,0
|
|
20231116,170200,1410637370,3380,3380,3380,3380,0
|
|
20231116,170100,1410637370,3380,3380,3380,3380,0
|
|
20231116,170000,1410637370,3380,3380,3380,3380,0
|
|
20231116,165900,1410637370,3380,3380,3380,3380,0
|
|
20231116,165800,1410637370,3380,3380,3380,3380,0
|
|
20231116,165700,1410637370,3380,3380,3380,3380,0
|
|
20231116,165600,1410637370,3380,3380,3380,3380,0
|
|
20231116,165500,1410637370,3380,3380,3380,3380,0
|
|
20231116,165400,1410637370,3380,3380,3380,3380,0
|
|
20231116,165300,1410637370,3380,3380,3380,3380,0
|
|
20231116,165200,1410637370,3380,3380,3380,3380,0
|
|
20231116,165100,1410637370,3380,3380,3380,3380,0
|
|
20231116,165000,1410637370,3380,3380,3380,3380,0
|
|
20231116,164900,1410637370,3380,3380,3380,3380,0
|
|
20231116,164800,1410637370,3380,3380,3380,3380,0
|
|
20231116,164700,1410637370,3380,3380,3380,3380,0
|
|
20231116,164600,1410637370,3380,3380,3380,3380,0
|
|
20231116,164500,1410637370,3380,3380,3380,3380,0
|
|
20231116,164400,1410637370,3380,3380,3380,3380,0
|
|
20231116,164300,1410637370,3380,3380,3380,3380,0
|
|
20231116,164200,1410637370,3380,3380,3380,3380,0
|
|
20231116,164100,1410637370,3380,3380,3380,3380,0
|
|
20231116,164000,1410637370,3380,3380,3380,3380,0
|
|
20231116,163900,1410637370,3380,3380,3380,3380,2172
|
|
20231116,163800,1410637370,3380,3380,3380,3380,0
|
|
20231116,163700,1410637370,3380,3380,3380,3380,0
|
|
20231116,163600,1410637370,3380,3380,3380,3380,0
|
|
20231116,163500,1410637370,3380,3380,3380,3380,0
|
|
20231116,163400,1410637370,3380,3380,3380,3380,0
|
|
20231116,163300,1410637370,3380,3380,3380,3380,0
|
|
20231116,163200,1410637370,3380,3380,3380,3380,0
|
|
20231116,163100,1410637370,3380,3380,3380,3380,0
|
|
20231116,163000,1410637370,3380,3380,3380,3380,2172
|
|
20231116,162900,1403296010,3385,3385,3385,3385,0
|
|
20231116,162800,1403296010,3385,3385,3385,3385,0
|
|
20231116,162700,1403296010,3385,3385,3385,3385,0
|
|
20231116,162600,1403296010,3385,3385,3385,3385,0
|
|
20231116,162500,1403296010,3385,3385,3385,3385,0
|
|
20231116,162400,1403296010,3385,3385,3385,3385,0
|
|
20231116,162300,1403296010,3385,3385,3385,3385,0
|
|
20231116,162200,1403296010,3385,3385,3385,3385,0
|
|
20231116,162100,1403296010,3385,3385,3385,3385,0
|
|
20231116,162000,1403296010,3385,3385,3385,3385,0
|
|
20231116,161900,1403296010,3385,3375,3385,3370,1488
|
|
20231116,161800,1398270220,3375,3375,3375,3375,214
|
|
20231116,161700,1397547970,3375,3375,3375,3375,433
|
|
20231116,161600,1396086595,3375,3375,3375,3375,310
|
|
20231116,161500,1395040345,3375,3375,3375,3370,1320
|
|
20231116,161400,1390591145,3375,3375,3375,3375,20
|
|
20231116,161300,1390523645,3370,3370,3370,3370,108
|
|
20231116,161200,1390159685,3370,3370,3370,3370,782
|
|
20231116,161100,1387524345,3370,3370,3370,3370,0
|
|
20231116,161000,1387524345,3370,3375,3375,3370,110
|
|
20231116,160900,1387153390,3375,3375,3375,3375,0
|
|
20231116,160800,1387153390,3375,3375,3375,3375,62
|
|
20231116,160700,1386944140,3375,3375,3375,3375,313
|
|
20231116,160600,1385887765,3380,3380,3380,3380,211
|
|
20231116,160500,1385174585,3370,3380,3380,3370,1021
|
|
20231116,160400,1381733705,3375,3375,3375,3375,750
|
|
20231116,160300,1379202455,3375,3375,3375,3375,500
|
|
20231116,160200,1377514955,3370,3380,3380,3370,14
|
|
20231116,160100,1377467745,3385,3385,3385,3385,0
|
|
20231116,160000,1377467745,3385,3385,3385,3385,0
|
|
20231116,155900,1377467745,3385,3380,3385,3380,532
|
|
20231116,155800,1375669405,3375,3375,3375,3375,0
|
|
20231116,155700,1375669405,3375,3375,3375,3375,0
|
|
20231116,155600,1375669405,3375,3375,3375,3375,86
|
|
20231116,155500,1375379155,3375,3375,3375,3375,0
|
|
20231116,155400,1375379155,3375,3375,3375,3375,118
|
|
20231116,155300,1374980905,3375,3385,3385,3375,700
|
|
20231116,155200,1372613935,3385,3385,3385,3385,1000
|
|
20231116,155100,1369228935,3390,3390,3390,3390,0
|
|
20231116,155000,1369228935,3390,3390,3395,3390,1007
|
|
20231116,154900,1365815200,3390,3390,3390,3390,0
|
|
20231116,154800,1365815200,3390,3390,3390,3390,718
|
|
20231116,154700,1363381180,3385,3385,3385,3385,89
|
|
20231116,154600,1363079915,3385,3385,3385,3385,1
|
|
20231116,154500,1363076530,3390,3390,3390,3390,0
|
|
20231116,154400,1363076530,3390,3390,3390,3390,0
|
|
20231116,154300,1363076530,3390,3390,3390,3390,0
|
|
20231116,154200,1363076530,3390,3375,3390,3370,29
|
|
20231116,154100,1362978535,3385,3385,3385,3385,0
|
|
20231116,154000,1362978535,3385,3380,3385,3380,10
|
|
20231116,153900,1362944720,3370,3370,3370,3370,50
|
|
20231116,153800,1362776220,3370,3385,3385,3370,54
|
|
20231116,153700,1362594080,3385,3385,3385,3385,1
|
|
20231116,153600,1362590695,3385,3385,3385,3385,506
|
|
20231116,153500,1360877885,3390,3390,3390,3390,3
|
|
20231116,153400,1360867715,3395,3395,3395,3395,0
|
|
20231116,153300,1360867715,3395,3390,3395,3390,1201
|
|
20231116,153200,1356796320,3385,3385,3385,3385,0
|
|
20231116,153100,1356796320,3385,3385,3385,3385,2
|
|
20231116,153000,1356789550,3390,3390,3390,3390,1
|
|
20231116,152900,1356786160,3390,3390,3390,3390,728
|
|
20231116,152800,1354318240,3395,3395,3395,3395,0
|
|
20231116,152700,1354318240,3395,3395,3395,3395,1
|
|
20231116,152600,1354314845,3390,3395,3395,3390,103
|
|
20231116,152500,1353965670,3390,3390,3390,3390,1688
|
|
20231116,152400,1348243350,3390,3390,3390,3390,0
|
|
20231116,152300,1348243350,3390,3390,3390,3390,0
|
|
20231116,152200,1348243350,3390,3390,3390,3390,0
|
|
20231116,152100,1348243350,3390,3390,3390,3390,10
|
|
20231116,152000,1348209450,3375,3390,3390,3375,1348
|
|
20231116,151900,1343656810,3390,3390,3390,3385,711
|
|
20231116,151800,1341246995,3395,3395,3395,3395,0
|
|
20231116,151700,1341246995,3395,3395,3395,3395,0
|
|
20231116,151600,1341246995,3395,3390,3395,3390,36
|
|
20231116,151500,1341124890,3395,3385,3395,3380,3117
|
|
20231116,151400,1330547200,3390,3390,3390,3390,41
|
|
20231116,151300,1330408210,3390,3380,3390,3380,6068
|
|
20231116,151200,1309869220,3365,3365,3365,3365,0
|
|
20231116,151100,1309869220,3365,3380,3380,3365,1222
|
|
20231116,151000,1305752790,3375,3375,3375,3375,51
|
|
20231116,150900,1305580665,3370,3370,3370,3370,1194
|
|
20231116,150800,1301556885,3375,3370,3375,3370,292
|
|
20231116,150700,1300572835,3375,3375,3375,3375,966
|
|
20231116,150600,1297312585,3375,3375,3375,3375,617
|
|
20231116,150500,1295230210,3380,3380,3380,3380,92
|
|
20231116,150400,1294919250,3385,3385,3385,3385,21
|
|
20231116,150300,1294848165,3375,3375,3375,3375,0
|
|
20231116,150200,1294848165,3375,3375,3375,3375,0
|
|
20231116,150100,1294848165,3375,3375,3375,3375,0
|
|
20231116,150000,1294848165,3375,3375,3390,3375,2429
|
|
20231116,145900,1286633950,3375,3375,3375,3375,1112
|
|
20231116,145800,1282880950,3370,3375,3375,3370,938
|
|
20231116,145700,1279719780,3375,3375,3380,3375,88
|
|
20231116,145600,1279422630,3380,3380,3380,3380,339
|
|
20231116,145500,1278276810,3380,3375,3380,3375,1118
|
|
20231116,145400,1274503555,3380,3380,3380,3380,1
|
|
20231116,145300,1274500175,3375,3380,3380,3375,88
|
|
20231116,145200,1274203050,3380,3385,3385,3380,3334
|
|
20231116,145100,1262927610,3390,3380,3390,3380,284
|
|
20231116,145000,1261966565,3375,3375,3375,3375,383
|
|
20231116,144900,1260673940,3375,3355,3375,3355,3746
|
|
20231116,144800,1248056650,3355,3355,3360,3350,3800
|
|
20231116,144700,1235307425,3355,3385,3390,3355,23648
|
|
20231116,144600,1155601575,3390,3390,3390,3385,1002
|
|
20231116,144500,1152207235,3395,3385,3395,3380,2177
|
|
20231116,144400,1144841565,3385,3385,3395,3380,3397
|
|
20231116,144300,1133337945,3390,3395,3395,3385,410
|
|
20231116,144200,1131947410,3390,3385,3395,3380,1121
|
|
20231116,144100,1128152480,3390,3380,3390,3370,2722
|
|
20231116,144000,1118965400,3395,3365,3400,3365,5114
|
|
20231116,143900,1101702210,3370,3400,3405,3365,19022
|
|
20231116,143800,1037282850,3400,3415,3465,3390,42810
|
|
20231116,143700,890487685,3420,3485,3485,3400,65890
|
|
20231116,143600,663866185,3485,3400,3500,3390,90508
|
|
20231116,143500,350559330,3400,3385,3400,3385,5195
|
|
20231116,143400,332934860,3375,3370,3375,3370,5523
|
|
20231116,143300,314316735,3370,3390,3395,3370,4616
|
|
20231116,143200,298698580,3385,3375,3385,3370,8711
|
|
20231116,143100,269256910,3375,3375,3375,3375,0
|
|
20231116,143000,269256910,3375,3375,3375,3375,0
|
|
20231116,142900,269256910,3375,3375,3375,3375,1
|
|
20231116,142800,269253535,3370,3370,3370,3370,9
|
|
20231116,142700,269223205,3375,3375,3375,3375,3
|
|
20231116,142600,269213080,3380,3380,3380,3380,0
|
|
20231116,142500,269213080,3380,3380,3380,3380,0
|
|
20231116,142400,269213080,3380,3380,3380,3380,0
|
|
20231116,142300,269213080,3380,3370,3380,3370,401
|
|
20231116,142200,267861700,3365,3370,3370,3360,6407
|
|
20231116,142100,246272370,3380,3380,3380,3380,0
|
|
20231116,142000,246272370,3380,3380,3380,3380,0
|
|
20231116,141900,246272370,3380,3380,3380,3370,12
|
|
20231116,141800,246231820,3380,3380,3380,3380,0
|
|
20231116,141700,246231820,3380,3380,3380,3380,0
|
|
20231116,141600,246231820,3380,3380,3380,3380,0
|
|
20231116,141500,246231820,3380,3380,3380,3380,0
|
|
20231116,141400,246231820,3380,3380,3380,3380,1
|
|
20231116,141300,246228440,3375,3375,3375,3375,418
|
|
20231116,141200,244817690,3375,3375,3375,3375,0
|
|
20231116,141100,244817690,3375,3375,3375,3375,149
|
|
20231116,141000,244314815,3375,3375,3375,3375,3
|
|
20231116,140900,244304690,3380,3375,3380,3375,1001
|
|
20231116,140800,240926310,3375,3375,3375,3375,251
|
|
20231116,140700,240079185,3375,3370,3375,3370,1166
|
|
20231116,140600,236149760,3370,3370,3370,3370,0
|
|
20231116,140500,236149760,3370,3370,3370,3370,0
|
|
20231116,140400,236149760,3370,3370,3370,3370,0
|
|
20231116,140300,236149760,3370,3370,3370,3370,0
|
|
20231116,140200,236149760,3370,3370,3370,3370,0
|
|
20231116,140100,236149760,3370,3370,3370,3370,0
|
|
20231116,140000,236149760,3370,3360,3370,3360,451
|
|
20231116,135900,234634390,3370,3370,3370,3370,0
|
|
20231116,135800,234634390,3370,3370,3370,3370,0
|
|
20231116,135700,234634390,3370,3370,3370,3370,0
|
|
20231116,135600,234634390,3370,3370,3370,3370,0
|
|
20231116,135500,234634390,3370,3370,3370,3370,0
|
|
20231116,135400,234634390,3370,3370,3370,3370,0
|
|
20231116,135300,234634390,3370,3370,3370,3370,0
|
|
20231116,135200,234634390,3370,3370,3370,3370,0
|
|
20231116,135100,234634390,3370,3370,3370,3370,0
|
|
20231116,135000,234634390,3370,3370,3370,3370,0
|
|
20231116,134900,234634390,3370,3370,3370,3370,0
|
|
20231116,134800,234634390,3370,3370,3370,3370,0
|
|
20231116,134700,234634390,3370,3370,3370,3370,0
|
|
20231116,134600,234634390,3370,3370,3370,3370,0
|
|
20231116,134500,234634390,3370,3370,3370,3370,0
|
|
20231116,134400,234634390,3370,3370,3370,3370,0
|
|
20231116,134300,234634390,3370,3370,3370,3370,0
|
|
20231116,134200,234634390,3370,3370,3370,3370,0
|
|
20231116,134100,234634390,3370,3370,3370,3370,8
|
|
20231116,134000,234607430,3350,3360,3360,3350,450
|
|
20231116,133900,233098100,3370,3370,3370,3370,0
|
|
20231116,133800,233098100,3370,3370,3370,3370,0
|
|
20231116,133700,233098100,3370,3370,3370,3370,0
|
|
20231116,133600,233098100,3370,3370,3370,3370,0
|
|
20231116,133500,233098100,3370,3370,3370,3370,1
|
|
20231116,133400,233094730,3360,3370,3370,3360,40
|
|
20231116,133300,232960280,3370,3370,3370,3370,0
|
|
20231116,133200,232960280,3370,3370,3370,3370,0
|
|
20231116,133100,232960280,3370,3370,3370,3370,0
|
|
20231116,133000,232960280,3370,3370,3370,3370,0
|
|
20231116,132900,232960280,3370,3370,3370,3370,0
|
|
20231116,132800,232960280,3370,3370,3370,3370,0
|
|
20231116,132700,232960280,3370,3370,3370,3370,0
|
|
20231116,132600,232960280,3370,3365,3370,3365,899
|
|
20231116,132500,229932300,3365,3365,3365,3365,8
|
|
20231116,132400,229905380,3365,3365,3365,3365,1
|
|
20231116,132300,229902015,3360,3365,3365,3360,201
|
|
20231116,132200,229226650,3355,3360,3360,3355,1000
|
|
20231116,132100,225871300,3365,3365,3365,3365,1
|
|
20231116,132000,225867935,3365,3365,3365,3365,0
|
|
20231116,131900,225867935,3365,3365,3365,3365,2
|
|
20231116,131800,225861205,3355,3355,3355,3355,500
|
|
20231116,131700,224183705,3360,3360,3360,3360,490
|
|
20231116,131600,222537305,3360,3360,3360,3360,0
|
|
20231116,131500,222537305,3360,3360,3360,3360,0
|
|
20231116,131400,222537305,3360,3360,3360,3360,0
|
|
20231116,131300,222537305,3360,3360,3360,3360,0
|
|
20231116,131200,222537305,3360,3360,3360,3360,0
|
|
20231116,131100,222537305,3360,3360,3360,3360,10
|
|
20231116,131000,222503705,3360,3360,3360,3360,376
|
|
20231116,130900,221240345,3360,3360,3360,3360,0
|
|
20231116,130800,221240345,3360,3360,3360,3360,1
|
|
20231116,130700,221236985,3360,3360,3360,3360,0
|
|
20231116,130600,221236985,3360,3360,3360,3360,543
|
|
20231116,130500,219412505,3365,3365,3365,3365,0
|
|
20231116,130400,219412505,3365,3365,3365,3365,0
|
|
20231116,130300,219412505,3365,3365,3365,3365,0
|
|
20231116,130200,219412505,3365,3365,3365,3365,0
|
|
20231116,130100,219412505,3365,3365,3365,3365,0
|
|
20231116,130000,219412505,3365,3365,3365,3365,0
|
|
20231116,125900,219412505,3365,3365,3365,3365,0
|
|
20231116,125800,219412505,3365,3365,3365,3365,30
|
|
20231116,125700,219311555,3365,3365,3365,3365,0
|
|
20231116,125600,219311555,3365,3365,3365,3365,1808
|
|
20231116,125500,213227635,3360,3360,3360,3360,194
|
|
20231116,125400,212575795,3365,3365,3365,3365,0
|
|
20231116,125300,212575795,3365,3365,3365,3365,0
|
|
20231116,125200,212575795,3365,3365,3365,3365,0
|
|
20231116,125100,212575795,3365,3365,3365,3365,1
|
|
20231116,125000,212572430,3365,3365,3365,3365,0
|
|
20231116,124900,212572430,3365,3360,3365,3360,3147
|
|
20231116,124800,201998500,3360,3360,3360,3360,1
|
|
20231116,124700,201995140,3350,3350,3350,3350,206
|
|
20231116,124600,201305040,3360,3355,3360,3355,2853
|
|
20231116,124500,191728220,3355,3355,3355,3355,0
|
|
20231116,124400,191728220,3355,3355,3355,3355,0
|
|
20231116,124300,191728220,3355,3355,3355,3355,0
|
|
20231116,124200,191728220,3355,3355,3355,3355,0
|
|
20231116,124100,191728220,3355,3355,3355,3355,5
|
|
20231116,124000,191711445,3355,3350,3355,3345,1109
|
|
20231116,123900,188001815,3350,3355,3355,3345,712
|
|
20231116,123800,185617025,3350,3355,3355,3350,1087
|
|
20231116,123700,181975565,3350,3350,3350,3350,84
|
|
20231116,123600,181694165,3355,3355,3355,3355,1
|
|
20231116,123500,181690810,3350,3350,3350,3350,398
|
|
20231116,123400,180357510,3345,3345,3345,3345,0
|
|
20231116,123300,180357510,3345,3345,3345,3345,84
|
|
20231116,123200,180076530,3350,3350,3350,3350,2
|
|
20231116,123100,180069830,3355,3355,3355,3355,0
|
|
20231116,123000,180069830,3355,3355,3355,3355,1
|
|
20231116,122900,180066475,3355,3355,3355,3355,0
|
|
20231116,122800,180066475,3355,3355,3355,3355,0
|
|
20231116,122700,180066475,3355,3355,3355,3355,0
|
|
20231116,122600,180066475,3355,3355,3355,3355,0
|
|
20231116,122500,180066475,3355,3355,3355,3355,0
|
|
20231116,122400,180066475,3355,3355,3355,3355,0
|
|
20231116,122300,180066475,3355,3355,3355,3355,0
|
|
20231116,122200,180066475,3355,3355,3355,3355,0
|
|
20231116,122100,180066475,3355,3355,3355,3355,0
|
|
20231116,122000,180066475,3355,3355,3355,3355,0
|
|
20231116,121900,180066475,3355,3355,3355,3355,0
|
|
20231116,121800,180066475,3355,3355,3355,3355,0
|
|
20231116,121700,180066475,3355,3355,3355,3355,0
|
|
20231116,121600,180066475,3355,3355,3355,3355,51
|
|
20231116,121500,179895370,3355,3355,3355,3355,0
|
|
20231116,121400,179895370,3355,3355,3355,3355,0
|
|
20231116,121300,179895370,3355,3355,3355,3355,0
|
|
20231116,121200,179895370,3355,3355,3355,3355,29
|
|
20231116,121100,179798075,3355,3355,3355,3355,0
|
|
20231116,121000,179798075,3355,3355,3355,3355,0
|
|
20231116,120900,179798075,3355,3355,3355,3355,0
|
|
20231116,120800,179798075,3355,3355,3355,3355,0
|
|
20231116,120700,179798075,3355,3355,3355,3355,0
|
|
20231116,120600,179798075,3355,3355,3355,3355,0
|
|
20231116,120500,179798075,3355,3355,3355,3355,1
|
|
20231116,120400,179794720,3350,3340,3350,3340,1474
|
|
20231116,120300,174871510,3340,3340,3340,3340,500
|
|
20231116,120200,173201510,3340,3340,3340,3340,0
|
|
20231116,120100,173201510,3340,3340,3340,3340,0
|
|
20231116,120000,173201510,3340,3340,3340,3340,3
|
|
20231116,115900,173191490,3340,3340,3340,3340,0
|
|
20231116,115800,173191490,3340,3340,3340,3340,0
|
|
20231116,115700,173191490,3340,3340,3340,3340,0
|
|
20231116,115600,173191490,3340,3340,3340,3340,0
|
|
20231116,115500,173191490,3340,3340,3340,3340,0
|
|
20231116,115400,173191490,3340,3340,3340,3340,0
|
|
20231116,115300,173191490,3340,3340,3340,3340,1
|
|
20231116,115200,173188150,3340,3340,3340,3340,1
|
|
20231116,115100,173184810,3335,3350,3355,3335,232
|
|
20231116,115000,172410905,3340,3340,3340,3340,387
|
|
20231116,114900,171118325,3350,3350,3350,3350,1
|
|
20231116,114800,171114975,3350,3350,3350,3350,0
|
|
20231116,114700,171114975,3350,3350,3350,3350,0
|
|
20231116,114600,171114975,3350,3350,3350,3350,0
|
|
20231116,114500,171114975,3350,3350,3350,3350,0
|
|
20231116,114400,171114975,3350,3355,3355,3350,77
|
|
20231116,114300,170857020,3350,3350,3350,3350,527
|
|
20231116,114200,169091570,3355,3355,3355,3355,0
|
|
20231116,114100,169091570,3355,3355,3355,3355,0
|
|
20231116,114000,169091570,3355,3355,3355,3355,1
|
|
20231116,113900,169088215,3340,3340,3340,3340,506
|
|
20231116,113800,167398175,3355,3355,3355,3355,0
|
|
20231116,113700,167398175,3355,3355,3355,3355,0
|
|
20231116,113600,167398175,3355,3355,3355,3355,4
|
|
20231116,113500,167384755,3360,3360,3360,3360,0
|
|
20231116,113400,167384755,3360,3340,3360,3340,11
|
|
20231116,113300,167347845,3340,3350,3355,3340,1456
|
|
20231116,113200,162471090,3350,3345,3350,3345,371
|
|
20231116,113100,161230090,3345,3345,3345,3345,0
|
|
20231116,113000,161230090,3345,3345,3345,3345,3
|
|
20231116,112900,161220055,3345,3345,3345,3345,0
|
|
20231116,112800,161220055,3345,3345,3345,3345,0
|
|
20231116,112700,161220055,3345,3345,3345,3345,1
|
|
20231116,112600,161216710,3335,3345,3345,3335,254
|
|
20231116,112500,160369320,3340,3335,3340,3335,142
|
|
20231116,112400,159895130,3335,3340,3340,3335,548
|
|
20231116,112300,158067545,3340,3340,3340,3340,0
|
|
20231116,112200,158067545,3340,3340,3340,3340,2
|
|
20231116,112100,158060865,3340,3340,3340,3340,10
|
|
20231116,112000,158027465,3335,3335,3335,3335,0
|
|
20231116,111900,158027465,3335,3335,3335,3335,0
|
|
20231116,111800,158027465,3335,3335,3335,3335,658
|
|
20231116,111700,155833035,3325,3325,3325,3325,1000
|
|
20231116,111600,152508035,3335,3335,3335,3335,0
|
|
20231116,111500,152508035,3335,3335,3335,3335,0
|
|
20231116,111400,152508035,3335,3330,3335,3330,10
|
|
20231116,111300,152474725,3330,3330,3330,3330,0
|
|
20231116,111200,152474725,3330,3330,3330,3330,1
|
|
20231116,111100,152471395,3320,3320,3320,3320,802
|
|
20231116,111000,149808755,3320,3320,3320,3320,0
|
|
20231116,110900,149808755,3320,3320,3320,3320,2
|
|
20231116,110800,149802115,3320,3330,3330,3320,303
|
|
20231116,110700,148796055,3330,3330,3330,3330,1
|
|
20231116,110600,148792725,3320,3320,3320,3320,0
|
|
20231116,110500,148792725,3320,3320,3320,3320,0
|
|
20231116,110400,148792725,3320,3320,3320,3320,380
|
|
20231116,110300,147531125,3320,3320,3320,3320,0
|
|
20231116,110200,147531125,3320,3320,3320,3320,540
|
|
20231116,110100,145738325,3320,3320,3320,3320,289
|
|
20231116,110000,144778845,3320,3320,3320,3320,1
|
|
20231116,105900,144775525,3315,3315,3315,3315,42
|
|
20231116,105800,144636295,3315,3315,3315,3315,42
|
|
20231116,105700,144497065,3315,3320,3325,3315,704
|
|
20231116,105600,142159855,3320,3325,3325,3320,262
|
|
20231116,105500,141289765,3325,3320,3325,3320,31
|
|
20231116,105400,141186725,3320,3315,3320,3315,132
|
|
20231116,105300,140748590,3315,3315,3315,3315,35
|
|
20231116,105200,140632565,3315,3315,3315,3315,28
|
|
20231116,105100,140539745,3315,3315,3315,3315,1164
|
|
20231116,105000,136681085,3315,3315,3315,3315,91
|
|
20231116,104900,136379420,3315,3315,3315,3315,43
|
|
20231116,104800,136236875,3320,3315,3320,3315,127
|
|
20231116,104700,135815865,3315,3315,3315,3315,155
|
|
20231116,104600,135302040,3315,3315,3315,3315,2459
|
|
20231116,104500,127150455,3315,3315,3315,3315,73
|
|
20231116,104400,126908460,3315,3315,3315,3315,105
|
|
20231116,104300,126560385,3315,3320,3320,3315,106
|
|
20231116,104200,126208990,3315,3315,3315,3315,619
|
|
20231116,104100,124157005,3315,3320,3320,3315,883
|
|
20231116,104000,121225530,3320,3315,3320,3315,429
|
|
20231116,103900,119802490,3315,3315,3320,3315,2583
|
|
20231116,103800,111239840,3320,3320,3320,3320,0
|
|
20231116,103700,111239840,3320,3320,3320,3315,3761
|
|
20231116,103600,98758880,3325,3325,3325,3325,1146
|
|
20231116,103500,94948430,3335,3325,3335,3325,2508
|
|
20231116,103400,86607040,3325,3330,3330,3320,1343
|
|
20231116,103300,82144925,3330,3330,3330,3325,355
|
|
20231116,103200,80963040,3335,3345,3345,3325,256
|
|
20231116,103100,80111220,3325,3325,3325,3325,126
|
|
20231116,103000,79692270,3325,3340,3340,3325,4218
|
|
20231116,102900,65641165,3340,3340,3340,3340,785
|
|
20231116,102800,63019265,3340,3340,3340,3335,2523
|
|
20231116,102700,54593710,3345,3345,3345,3345,552
|
|
20231116,102600,52747270,3345,3345,3345,3345,310
|
|
20231116,102500,51710320,3345,3345,3345,3345,381
|
|
20231116,102400,50435875,3360,3360,3360,3360,20
|
|
20231116,102300,50368675,3345,3340,3345,3340,133
|
|
20231116,102200,49923860,3345,3345,3345,3345,151
|
|
20231116,102100,49418765,3345,3345,3345,3345,423
|
|
20231116,102000,48003830,3345,3345,3345,3345,229
|
|
20231116,101900,47237825,3345,3345,3345,3345,229
|
|
20231116,101800,46471820,3345,3355,3355,3345,226
|
|
20231116,101700,45713925,3340,3340,3340,3340,85
|
|
20231116,101600,45430025,3340,3355,3355,3340,4993
|
|
20231116,101500,28731960,3355,3355,3360,3355,84
|
|
20231116,101400,28450135,3355,3355,3355,3355,118
|
|
20231116,101300,28054245,3350,3360,3360,3350,1318
|
|
20231116,101200,23636060,3360,3360,3360,3360,414
|
|
20231116,101100,22245020,3360,3355,3360,3355,893
|
|
20231116,101000,19248040,3355,3365,3365,3355,118
|
|
20231116,100900,18851605,3380,3380,3380,3380,0
|
|
20231116,100800,18851605,3380,3380,3380,3380,0
|
|
20231116,100700,18851605,3380,3370,3380,3365,801
|
|
20231116,100600,16155490,3370,3370,3370,3370,200
|
|
20231116,100500,15481490,3385,3365,3385,3365,11
|
|
20231116,100400,15444455,3385,3385,3385,3385,0
|
|
20231116,100300,15444455,3385,3360,3385,3360,60
|
|
20231116,100200,15242610,3375,3370,3375,3370,358
|
|
20231116,100100,14036050,3370,3370,3370,3370,0
|
|
20231116,100000,14036050,3370,3370,3370,3370,4065
|