678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,201500,213906815,3255,3255,3255,3255,998
|
|
20231114,201400,213906815,3255,3255,3255,3255,0
|
|
20231114,201300,213906815,3255,3255,3255,3255,0
|
|
20231114,201200,213906815,3255,3255,3255,3255,0
|
|
20231114,201100,213906815,3255,3255,3255,3255,0
|
|
20231114,201000,213906815,3255,3255,3255,3255,0
|
|
20231114,200900,213906815,3255,3255,3255,3255,0
|
|
20231114,200800,213906815,3255,3255,3255,3255,0
|
|
20231114,200700,213906815,3255,3255,3255,3255,0
|
|
20231114,200600,213906815,3255,3255,3255,3255,0
|
|
20231114,200500,213906815,3255,3255,3255,3255,0
|
|
20231114,200400,213906815,3255,3255,3255,3255,0
|
|
20231114,200300,213906815,3255,3255,3255,3255,0
|
|
20231114,200200,213906815,3255,3255,3255,3255,0
|
|
20231114,200100,213906815,3255,3255,3255,3255,0
|
|
20231114,200000,213906815,3255,3255,3255,3255,0
|
|
20231114,195900,213906815,3255,3255,3255,3255,0
|
|
20231114,195800,213906815,3255,3255,3255,3255,0
|
|
20231114,195700,213906815,3255,3255,3255,3255,0
|
|
20231114,195600,213906815,3255,3255,3255,3255,0
|
|
20231114,195500,213906815,3255,3255,3255,3255,0
|
|
20231114,195400,213906815,3255,3255,3255,3255,0
|
|
20231114,195300,213906815,3255,3255,3255,3255,0
|
|
20231114,195200,213906815,3255,3255,3255,3255,0
|
|
20231114,195100,213906815,3255,3255,3255,3255,0
|
|
20231114,195000,213906815,3255,3255,3255,3255,0
|
|
20231114,194900,213906815,3255,3255,3255,3255,0
|
|
20231114,194800,213906815,3255,3255,3255,3255,0
|
|
20231114,194700,213906815,3255,3255,3255,3255,0
|
|
20231114,194600,213906815,3255,3255,3255,3255,0
|
|
20231114,194500,213906815,3255,3255,3255,3255,998
|
|
20231114,194400,213906815,3255,3255,3255,3255,0
|
|
20231114,194300,213906815,3255,3255,3255,3255,0
|
|
20231114,194200,213906815,3255,3255,3255,3255,0
|
|
20231114,194100,213906815,3255,3255,3255,3255,0
|
|
20231114,194000,213906815,3255,3255,3255,3255,0
|
|
20231114,193900,213906815,3255,3255,3255,3255,0
|
|
20231114,193800,213906815,3255,3255,3255,3255,0
|
|
20231114,193700,213906815,3255,3255,3255,3255,0
|
|
20231114,193600,213906815,3255,3255,3255,3255,0
|
|
20231114,193500,213906815,3255,3255,3255,3255,0
|
|
20231114,193400,213906815,3255,3255,3255,3255,0
|
|
20231114,193300,213906815,3255,3255,3255,3255,0
|
|
20231114,193200,213906815,3255,3255,3255,3255,0
|
|
20231114,193100,213906815,3255,3255,3255,3255,0
|
|
20231114,193000,213906815,3255,3255,3255,3255,0
|
|
20231114,192900,213906815,3255,3255,3255,3255,0
|
|
20231114,192800,213906815,3255,3255,3255,3255,0
|
|
20231114,192700,213906815,3255,3255,3255,3255,0
|
|
20231114,192600,213906815,3255,3255,3255,3255,0
|
|
20231114,192500,213906815,3255,3255,3255,3255,0
|
|
20231114,192400,213906815,3255,3255,3255,3255,0
|
|
20231114,192300,213906815,3255,3255,3255,3255,0
|
|
20231114,192200,213906815,3255,3255,3255,3255,0
|
|
20231114,192100,213906815,3255,3255,3255,3255,0
|
|
20231114,192000,213906815,3255,3255,3255,3255,0
|
|
20231114,191900,213906815,3255,3255,3255,3255,0
|
|
20231114,191800,213906815,3255,3255,3255,3255,0
|
|
20231114,191700,213906815,3255,3255,3255,3255,0
|
|
20231114,191600,213906815,3255,3255,3255,3255,0
|
|
20231114,191500,213906815,3255,3255,3255,3255,998
|
|
20231114,191400,213906815,3255,3255,3255,3255,0
|
|
20231114,191300,213906815,3255,3255,3255,3255,0
|
|
20231114,191200,213906815,3255,3255,3255,3255,0
|
|
20231114,191100,213906815,3255,3255,3255,3255,0
|
|
20231114,191000,213906815,3255,3255,3255,3255,0
|
|
20231114,190900,213906815,3255,3255,3255,3255,0
|
|
20231114,190800,213906815,3255,3255,3255,3255,0
|
|
20231114,190700,213906815,3255,3255,3255,3255,0
|
|
20231114,190600,213906815,3255,3255,3255,3255,0
|
|
20231114,190500,213906815,3255,3255,3255,3255,0
|
|
20231114,190400,213906815,3255,3255,3255,3255,0
|
|
20231114,190300,213906815,3255,3255,3255,3255,0
|
|
20231114,190200,213906815,3255,3255,3255,3255,0
|
|
20231114,190100,213906815,3255,3255,3255,3255,0
|
|
20231114,190000,213906815,3255,3255,3255,3255,0
|
|
20231114,185900,213906815,3255,3255,3255,3255,0
|
|
20231114,185800,213906815,3255,3255,3255,3255,0
|
|
20231114,185700,213906815,3255,3255,3255,3255,0
|
|
20231114,185600,213906815,3255,3255,3255,3255,0
|
|
20231114,185500,213906815,3255,3255,3255,3255,0
|
|
20231114,185400,213906815,3255,3255,3255,3255,0
|
|
20231114,185300,213906815,3255,3255,3255,3255,0
|
|
20231114,185200,213906815,3255,3255,3255,3255,0
|
|
20231114,185100,213906815,3255,3255,3255,3255,0
|
|
20231114,185000,213906815,3255,3255,3255,3255,0
|
|
20231114,184900,213906815,3255,3255,3255,3255,0
|
|
20231114,184800,213906815,3255,3255,3255,3255,0
|
|
20231114,184700,213906815,3255,3255,3255,3255,0
|
|
20231114,184600,213906815,3255,3255,3255,3255,0
|
|
20231114,184500,213906815,3255,3255,3255,3255,998
|
|
20231114,184400,213906815,3255,3255,3255,3255,0
|
|
20231114,184300,213906815,3255,3255,3255,3255,0
|
|
20231114,184200,213906815,3255,3255,3255,3255,0
|
|
20231114,184100,213906815,3255,3255,3255,3255,0
|
|
20231114,184000,213906815,3255,3255,3255,3255,0
|
|
20231114,183900,213906815,3255,3255,3255,3255,0
|
|
20231114,183800,213906815,3255,3255,3255,3255,0
|
|
20231114,183700,213906815,3255,3255,3255,3255,0
|
|
20231114,183600,213906815,3255,3255,3255,3255,0
|
|
20231114,183500,213906815,3255,3255,3255,3255,0
|
|
20231114,183400,213906815,3255,3255,3255,3255,0
|
|
20231114,183300,213906815,3255,3255,3255,3255,0
|
|
20231114,183200,213906815,3255,3255,3255,3255,0
|
|
20231114,183100,213906815,3255,3255,3255,3255,0
|
|
20231114,183000,213906815,3255,3255,3255,3255,0
|
|
20231114,182900,213906815,3255,3255,3255,3255,0
|
|
20231114,182800,213906815,3255,3255,3255,3255,0
|
|
20231114,182700,213906815,3255,3255,3255,3255,0
|
|
20231114,182600,213906815,3255,3255,3255,3255,0
|
|
20231114,182500,213906815,3255,3255,3255,3255,0
|
|
20231114,182400,213906815,3255,3255,3255,3255,0
|
|
20231114,182300,213906815,3255,3255,3255,3255,0
|
|
20231114,182200,213906815,3255,3255,3255,3255,0
|
|
20231114,182100,213906815,3255,3255,3255,3255,0
|
|
20231114,182000,213906815,3255,3255,3255,3255,0
|
|
20231114,181900,213906815,3255,3255,3255,3255,0
|
|
20231114,181800,213906815,3255,3255,3255,3255,0
|
|
20231114,181700,213906815,3255,3255,3255,3255,0
|
|
20231114,181600,213906815,3255,3255,3255,3255,0
|
|
20231114,181500,213906815,3255,3255,3255,3255,998
|
|
20231114,181400,213906815,3255,3255,3255,3255,0
|
|
20231114,181300,213906815,3255,3255,3255,3255,0
|
|
20231114,181200,213906815,3255,3255,3255,3255,0
|
|
20231114,181100,213906815,3255,3255,3255,3255,0
|
|
20231114,181000,213906815,3255,3255,3255,3255,0
|
|
20231114,180900,213906815,3255,3255,3255,3255,0
|
|
20231114,180800,213906815,3255,3255,3255,3255,0
|
|
20231114,180700,213906815,3255,3255,3255,3255,0
|
|
20231114,180600,213906815,3255,3255,3255,3255,0
|
|
20231114,180500,213906815,3255,3255,3255,3255,0
|
|
20231114,180400,213906815,3255,3255,3255,3255,0
|
|
20231114,180300,213906815,3255,3255,3255,3255,0
|
|
20231114,180200,213906815,3255,3255,3255,3255,0
|
|
20231114,180100,213906815,3255,3255,3255,3255,0
|
|
20231114,180000,213906815,3255,3255,3255,3255,0
|
|
20231114,175900,213906815,3255,3255,3255,3255,0
|
|
20231114,175800,213906815,3255,3255,3255,3255,0
|
|
20231114,175700,213906815,3255,3255,3255,3255,0
|
|
20231114,175600,213906815,3255,3255,3255,3255,0
|
|
20231114,175500,213906815,3255,3255,3255,3255,0
|
|
20231114,175400,213906815,3255,3255,3255,3255,0
|
|
20231114,175300,213906815,3255,3255,3255,3255,0
|
|
20231114,175200,213906815,3255,3255,3255,3255,0
|
|
20231114,175100,213906815,3255,3255,3255,3255,0
|
|
20231114,175000,213906815,3255,3255,3255,3255,0
|
|
20231114,174900,213906815,3255,3255,3255,3255,0
|
|
20231114,174800,213906815,3255,3255,3255,3255,0
|
|
20231114,174700,213906815,3255,3255,3255,3255,0
|
|
20231114,174600,213906815,3255,3255,3255,3255,0
|
|
20231114,174500,213906815,3255,3255,3255,3255,998
|
|
20231114,174400,213906815,3255,3255,3255,3255,0
|
|
20231114,174300,213906815,3255,3255,3255,3255,0
|
|
20231114,174200,213906815,3255,3255,3255,3255,0
|
|
20231114,174100,213906815,3255,3255,3255,3255,0
|
|
20231114,174000,213906815,3255,3255,3255,3255,0
|
|
20231114,173900,213906815,3255,3255,3255,3255,0
|
|
20231114,173800,213906815,3255,3255,3255,3255,0
|
|
20231114,173700,213906815,3255,3255,3255,3255,0
|
|
20231114,173600,213906815,3255,3255,3255,3255,0
|
|
20231114,173500,213906815,3255,3255,3255,3255,0
|
|
20231114,173400,213906815,3255,3255,3255,3255,0
|
|
20231114,173300,213906815,3255,3255,3255,3255,0
|
|
20231114,173200,213906815,3255,3255,3255,3255,0
|
|
20231114,173100,213906815,3255,3255,3255,3255,0
|
|
20231114,173000,213906815,3255,3255,3255,3255,0
|
|
20231114,172900,213906815,3255,3255,3255,3255,0
|
|
20231114,172800,213906815,3255,3255,3255,3255,0
|
|
20231114,172700,213906815,3255,3255,3255,3255,0
|
|
20231114,172600,213906815,3255,3255,3255,3255,0
|
|
20231114,172500,213906815,3255,3255,3255,3255,0
|
|
20231114,172400,213906815,3255,3255,3255,3255,0
|
|
20231114,172300,213906815,3255,3255,3255,3255,0
|
|
20231114,172200,213906815,3255,3255,3255,3255,0
|
|
20231114,172100,213906815,3255,3255,3255,3255,0
|
|
20231114,172000,213906815,3255,3255,3255,3255,0
|
|
20231114,171900,213906815,3255,3255,3255,3255,0
|
|
20231114,171800,213906815,3255,3255,3255,3255,0
|
|
20231114,171700,213906815,3255,3255,3255,3255,0
|
|
20231114,171600,213906815,3255,3255,3255,3255,0
|
|
20231114,171500,213906815,3255,3255,3255,3255,998
|
|
20231114,171400,213906815,3255,3255,3255,3255,0
|
|
20231114,171300,213906815,3255,3255,3255,3255,0
|
|
20231114,171200,213906815,3255,3255,3255,3255,0
|
|
20231114,171100,213906815,3255,3255,3255,3255,0
|
|
20231114,171000,213906815,3255,3255,3255,3255,0
|
|
20231114,170900,213906815,3255,3255,3255,3255,0
|
|
20231114,170800,213906815,3255,3255,3255,3255,0
|
|
20231114,170700,213906815,3255,3255,3255,3255,0
|
|
20231114,170600,213906815,3255,3255,3255,3255,0
|
|
20231114,170500,213906815,3255,3255,3255,3255,0
|
|
20231114,170400,213906815,3255,3255,3255,3255,0
|
|
20231114,170300,213906815,3255,3255,3255,3255,0
|
|
20231114,170200,213906815,3255,3255,3255,3255,0
|
|
20231114,170100,213906815,3255,3255,3255,3255,0
|
|
20231114,170000,213906815,3255,3255,3255,3255,0
|
|
20231114,165900,213906815,3255,3255,3255,3255,0
|
|
20231114,165800,213906815,3255,3255,3255,3255,0
|
|
20231114,165700,213906815,3255,3255,3255,3255,0
|
|
20231114,165600,213906815,3255,3255,3255,3255,0
|
|
20231114,165500,213906815,3255,3255,3255,3255,0
|
|
20231114,165400,213906815,3255,3255,3255,3255,0
|
|
20231114,165300,213906815,3255,3255,3255,3255,0
|
|
20231114,165200,213906815,3255,3255,3255,3255,0
|
|
20231114,165100,213906815,3255,3255,3255,3255,0
|
|
20231114,165000,213906815,3255,3255,3255,3255,0
|
|
20231114,164900,213906815,3255,3255,3255,3255,0
|
|
20231114,164800,213906815,3255,3255,3255,3255,0
|
|
20231114,164700,213906815,3255,3255,3255,3255,0
|
|
20231114,164600,213906815,3255,3255,3255,3255,0
|
|
20231114,164500,213906815,3255,3255,3255,3255,998
|
|
20231114,164400,213906815,3255,3255,3255,3255,0
|
|
20231114,164300,213906815,3255,3255,3255,3255,0
|
|
20231114,164200,213906815,3255,3255,3255,3255,0
|
|
20231114,164100,213906815,3255,3255,3255,3255,0
|
|
20231114,164000,213906815,3255,3255,3255,3255,0
|
|
20231114,163900,213906815,3255,3255,3255,3255,0
|
|
20231114,163800,213906815,3255,3255,3255,3255,0
|
|
20231114,163700,213906815,3255,3255,3255,3255,0
|
|
20231114,163600,213906815,3255,3255,3255,3255,0
|
|
20231114,163500,213906815,3255,3255,3255,3255,0
|
|
20231114,163400,213906815,3255,3255,3255,3255,0
|
|
20231114,163300,213906815,3255,3255,3255,3255,0
|
|
20231114,163200,213906815,3255,3255,3255,3255,0
|
|
20231114,163100,213906815,3255,3255,3255,3255,0
|
|
20231114,163000,213906815,3255,3255,3255,3255,0
|
|
20231114,162900,213906815,3255,3255,3255,3255,0
|
|
20231114,162800,213906815,3255,3255,3255,3255,0
|
|
20231114,162700,213906815,3255,3255,3255,3255,0
|
|
20231114,162600,213906815,3255,3255,3255,3255,0
|
|
20231114,162500,213906815,3255,3255,3255,3255,0
|
|
20231114,162400,213906815,3255,3255,3255,3255,0
|
|
20231114,162300,213906815,3255,3255,3255,3255,0
|
|
20231114,162200,213906815,3255,3255,3255,3255,0
|
|
20231114,162100,213906815,3255,3255,3255,3255,0
|
|
20231114,162000,213906815,3255,3255,3255,3255,0
|
|
20231114,161900,213906815,3255,3255,3255,3255,0
|
|
20231114,161800,213906815,3255,3255,3255,3255,0
|
|
20231114,161700,213906815,3255,3255,3255,3255,0
|
|
20231114,161600,213906815,3255,3255,3255,3255,0
|
|
20231114,161500,213906815,3255,3255,3255,3255,998
|
|
20231114,161400,213906815,3255,3255,3255,3255,0
|
|
20231114,161300,213906815,3255,3255,3255,3255,0
|
|
20231114,161200,213906815,3255,3255,3255,3255,0
|
|
20231114,161100,213906815,3255,3255,3255,3255,0
|
|
20231114,161000,213906815,3255,3255,3255,3255,0
|
|
20231114,160900,213906815,3255,3255,3255,3255,0
|
|
20231114,160800,213906815,3255,3255,3255,3255,0
|
|
20231114,160700,213906815,3255,3255,3255,3255,0
|
|
20231114,160600,213906815,3255,3255,3255,3255,0
|
|
20231114,160500,213906815,3255,3255,3255,3255,0
|
|
20231114,160400,213906815,3255,3255,3255,3255,0
|
|
20231114,160300,213906815,3255,3255,3255,3255,0
|
|
20231114,160200,213906815,3255,3255,3255,3255,0
|
|
20231114,160100,213906815,3255,3255,3255,3255,0
|
|
20231114,160000,213906815,3255,3255,3255,3255,0
|
|
20231114,155900,213906815,3255,3255,3255,3255,0
|
|
20231114,155800,213906815,3255,3255,3255,3255,0
|
|
20231114,155700,213906815,3255,3255,3255,3255,0
|
|
20231114,155600,213906815,3255,3255,3255,3255,0
|
|
20231114,155500,213906815,3255,3255,3255,3255,0
|
|
20231114,155400,213906815,3255,3255,3255,3255,0
|
|
20231114,155300,213906815,3255,3255,3255,3255,0
|
|
20231114,155200,213906815,3255,3255,3255,3255,0
|
|
20231114,155100,213906815,3255,3255,3255,3255,0
|
|
20231114,155000,213906815,3255,3255,3255,3255,0
|
|
20231114,154900,213906815,3255,3255,3255,3255,0
|
|
20231114,154800,213906815,3255,3255,3255,3255,0
|
|
20231114,154700,213906815,3255,3255,3255,3255,0
|
|
20231114,154600,213906815,3255,3255,3255,3255,0
|
|
20231114,154500,213906815,3255,3255,3255,3255,998
|
|
20231114,154400,213906815,3255,3255,3255,3255,0
|
|
20231114,154300,213906815,3255,3255,3255,3255,0
|
|
20231114,154200,213906815,3255,3255,3255,3255,0
|
|
20231114,154100,213906815,3255,3255,3255,3255,0
|
|
20231114,154000,213906815,3255,3255,3255,3255,0
|
|
20231114,153900,213906815,3255,3255,3255,3255,0
|
|
20231114,153800,213906815,3255,3255,3255,3255,0
|
|
20231114,153700,213906815,3255,3255,3255,3255,0
|
|
20231114,153600,213906815,3255,3255,3255,3255,0
|
|
20231114,153500,213906815,3255,3255,3255,3255,0
|
|
20231114,153400,213906815,3255,3255,3255,3255,0
|
|
20231114,153300,213906815,3255,3255,3255,3255,0
|
|
20231114,153200,213906815,3255,3255,3255,3255,0
|
|
20231114,153100,213906815,3255,3255,3255,3255,0
|
|
20231114,153000,213906815,3255,3255,3255,3255,998
|
|
20231114,152900,210658325,3260,3260,3260,3260,0
|
|
20231114,152800,210658325,3260,3260,3260,3260,0
|
|
20231114,152700,210658325,3260,3260,3260,3260,0
|
|
20231114,152600,210658325,3260,3260,3260,3260,0
|
|
20231114,152500,210658325,3260,3260,3260,3260,0
|
|
20231114,152400,210658325,3260,3260,3260,3260,0
|
|
20231114,152300,210658325,3260,3260,3260,3260,0
|
|
20231114,152200,210658325,3260,3260,3260,3260,0
|
|
20231114,152100,210658325,3260,3260,3260,3260,0
|
|
20231114,152000,210658325,3260,3260,3260,3260,0
|
|
20231114,151900,210658325,3260,3280,3285,3260,311
|
|
20231114,151800,209638565,3285,3250,3285,3250,8439
|
|
20231114,151700,182047365,3255,3255,3255,3255,64
|
|
20231114,151600,181839045,3255,3255,3255,3255,66
|
|
20231114,151500,181624215,3255,3250,3255,3250,70
|
|
20231114,151400,181396380,3255,3250,3255,3250,57
|
|
20231114,151300,181210860,3255,3255,3255,3255,64
|
|
20231114,151200,181002540,3255,3250,3255,3250,55
|
|
20231114,151100,180823520,3250,3250,3255,3250,113
|
|
20231114,151000,180455960,3250,3250,3250,3250,1
|
|
20231114,150900,180452710,3250,3250,3250,3250,10
|
|
20231114,150800,180420210,3250,3245,3250,3245,27
|
|
20231114,150700,180332590,3245,3255,3255,3245,797
|
|
20231114,150600,177741495,3255,3255,3255,3255,1
|
|
20231114,150500,177738240,3250,3250,3255,3250,195
|
|
20231114,150400,177103895,3250,3250,3250,3250,1
|
|
20231114,150300,177100645,3250,3250,3250,3250,1
|
|
20231114,150200,177097395,3250,3250,3250,3250,1
|
|
20231114,150100,177094145,3250,3250,3250,3250,2
|
|
20231114,150000,177087645,3255,3250,3255,3250,8
|
|
20231114,145900,177061620,3250,3250,3250,3250,0
|
|
20231114,145800,177061620,3250,3255,3255,3250,19
|
|
20231114,145700,176999795,3255,3255,3255,3255,451
|
|
20231114,145600,175531790,3255,3255,3255,3255,0
|
|
20231114,145500,175531790,3255,3255,3255,3255,1260
|
|
20231114,145400,171430490,3255,3255,3255,3255,0
|
|
20231114,145300,171430490,3255,3255,3255,3255,21
|
|
20231114,145200,171362135,3250,3250,3250,3250,1204
|
|
20231114,145100,167449135,3250,3250,3250,3250,6
|
|
20231114,145000,167429635,3250,3250,3250,3250,0
|
|
20231114,144900,167429635,3250,3250,3250,3250,0
|
|
20231114,144800,167429635,3250,3250,3250,3250,1
|
|
20231114,144700,167426385,3255,3255,3255,3255,3
|
|
20231114,144600,167416620,3255,3255,3255,3255,10
|
|
20231114,144500,167384070,3255,3255,3255,3255,11
|
|
20231114,144400,167348265,3255,3255,3255,3255,40
|
|
20231114,144300,167218065,3255,3255,3255,3255,2
|
|
20231114,144200,167211555,3255,3255,3255,3255,0
|
|
20231114,144100,167211555,3255,3255,3255,3255,0
|
|
20231114,144000,167211555,3255,3255,3255,3255,40
|
|
20231114,143900,167081355,3250,3250,3250,3250,0
|
|
20231114,143800,167081355,3250,3250,3250,3250,1
|
|
20231114,143700,167078105,3250,3250,3250,3250,0
|
|
20231114,143600,167078105,3250,3250,3250,3250,0
|
|
20231114,143500,167078105,3250,3250,3250,3250,0
|
|
20231114,143400,167078105,3250,3255,3255,3250,303
|
|
20231114,143300,166093340,3255,3255,3255,3255,1
|
|
20231114,143200,166090085,3250,3250,3250,3250,0
|
|
20231114,143100,166090085,3250,3250,3250,3250,0
|
|
20231114,143000,166090085,3250,3250,3250,3250,0
|
|
20231114,142900,166090085,3250,3250,3250,3250,0
|
|
20231114,142800,166090085,3250,3250,3250,3250,60
|
|
20231114,142700,165895085,3255,3255,3255,3255,0
|
|
20231114,142600,165895085,3255,3255,3255,3255,0
|
|
20231114,142500,165895085,3255,3255,3255,3255,0
|
|
20231114,142400,165895085,3255,3255,3255,3255,1
|
|
20231114,142300,165891830,3255,3255,3255,3255,0
|
|
20231114,142200,165891830,3255,3255,3255,3255,0
|
|
20231114,142100,165891830,3255,3255,3255,3255,0
|
|
20231114,142000,165891830,3255,3255,3255,3255,0
|
|
20231114,141900,165891830,3255,3255,3255,3255,0
|
|
20231114,141800,165891830,3255,3255,3255,3255,1
|
|
20231114,141700,165888575,3255,3255,3255,3255,0
|
|
20231114,141600,165888575,3255,3255,3255,3255,0
|
|
20231114,141500,165888575,3255,3255,3255,3255,6
|
|
20231114,141400,165869045,3255,3255,3255,3255,6
|
|
20231114,141300,165849515,3255,3255,3255,3255,10
|
|
20231114,141200,165816965,3255,3255,3255,3255,0
|
|
20231114,141100,165816965,3255,3255,3255,3255,0
|
|
20231114,141000,165816965,3255,3255,3255,3255,0
|
|
20231114,140900,165816965,3255,3255,3255,3255,1
|
|
20231114,140800,165813710,3250,3250,3250,3250,20
|
|
20231114,140700,165748710,3255,3245,3255,3245,1050
|
|
20231114,140600,162337960,3255,3255,3255,3255,30
|
|
20231114,140500,162240310,3255,3255,3255,3255,500
|
|
20231114,140400,160612810,3255,3255,3255,3255,0
|
|
20231114,140300,160612810,3255,3255,3255,3255,1
|
|
20231114,140200,160609555,3245,3245,3245,3245,0
|
|
20231114,140100,160609555,3245,3245,3245,3245,0
|
|
20231114,140000,160609555,3245,3245,3245,3245,0
|
|
20231114,135900,160609555,3245,3245,3245,3245,154
|
|
20231114,135800,160109825,3245,3245,3245,3245,3
|
|
20231114,135700,160100090,3245,3245,3245,3245,3
|
|
20231114,135600,160090355,3245,3245,3245,3245,3
|
|
20231114,135500,160080620,3245,3245,3245,3245,7
|
|
20231114,135400,160057905,3245,3250,3250,3245,3
|
|
20231114,135300,160048165,3250,3250,3250,3250,3
|
|
20231114,135200,160038415,3250,3250,3250,3250,3
|
|
20231114,135100,160028665,3250,3250,3250,3250,3
|
|
20231114,135000,160018915,3250,3250,3250,3250,2
|
|
20231114,134900,160012415,3250,3250,3250,3250,4
|
|
20231114,134800,159999415,3245,3245,3245,3245,3
|
|
20231114,134700,159989680,3245,3245,3245,3245,1
|
|
20231114,134600,159986435,3255,3255,3255,3255,50
|
|
20231114,134500,159823685,3255,3255,3255,3255,0
|
|
20231114,134400,159823685,3255,3255,3255,3255,0
|
|
20231114,134300,159823685,3255,3250,3255,3250,1783
|
|
20231114,134200,154028445,3245,3245,3245,3245,0
|
|
20231114,134100,154028445,3245,3245,3245,3245,0
|
|
20231114,134000,154028445,3245,3245,3245,3245,0
|
|
20231114,133900,154028445,3245,3245,3245,3245,0
|
|
20231114,133800,154028445,3245,3250,3250,3245,291
|
|
20231114,133700,153083195,3250,3250,3250,3250,101
|
|
20231114,133600,152754945,3250,3250,3250,3250,1651
|
|
20231114,133500,147389195,3250,3250,3250,3250,0
|
|
20231114,133400,147389195,3250,3250,3250,3250,600
|
|
20231114,133300,145439195,3250,3250,3250,3250,47
|
|
20231114,133200,145286445,3250,3250,3250,3250,4
|
|
20231114,133100,145273445,3250,3250,3250,3250,0
|
|
20231114,133000,145273445,3250,3250,3250,3250,60
|
|
20231114,132900,145078445,3250,3250,3250,3250,0
|
|
20231114,132800,145078445,3250,3250,3250,3250,200
|
|
20231114,132700,144428445,3250,3250,3250,3250,3
|
|
20231114,132600,144418695,3250,3250,3250,3250,0
|
|
20231114,132500,144418695,3250,3250,3250,3250,0
|
|
20231114,132400,144418695,3250,3250,3250,3250,0
|
|
20231114,132300,144418695,3250,3250,3250,3250,330
|
|
20231114,132200,143346195,3250,3250,3250,3250,2
|
|
20231114,132100,143339695,3255,3255,3255,3255,0
|
|
20231114,132000,143339695,3255,3255,3255,3255,0
|
|
20231114,131900,143339695,3255,3255,3255,3255,0
|
|
20231114,131800,143339695,3255,3255,3255,3255,0
|
|
20231114,131700,143339695,3255,3255,3255,3255,1
|
|
20231114,131600,143336440,3250,3250,3250,3250,1
|
|
20231114,131500,143333190,3255,3255,3255,3255,10
|
|
20231114,131400,143300640,3250,3250,3255,3250,220
|
|
20231114,131300,142585540,3255,3255,3255,3255,3
|
|
20231114,131200,142575775,3250,3250,3250,3250,808
|
|
20231114,131100,139949775,3255,3255,3255,3255,4
|
|
20231114,131000,139936755,3255,3255,3255,3255,2
|
|
20231114,130900,139930245,3255,3255,3255,3255,0
|
|
20231114,130800,139930245,3255,3250,3255,3250,566
|
|
20231114,130700,138090415,3255,3255,3255,3255,2
|
|
20231114,130600,138083905,3255,3255,3255,3255,0
|
|
20231114,130500,138083905,3255,3255,3255,3255,6
|
|
20231114,130400,138064375,3260,3260,3260,3260,0
|
|
20231114,130300,138064375,3260,3260,3260,3260,1
|
|
20231114,130200,138061115,3260,3260,3260,3260,0
|
|
20231114,130100,138061115,3260,3250,3260,3250,669
|
|
20231114,130000,135885175,3260,3260,3260,3260,73
|
|
20231114,125900,135647195,3260,3260,3260,3260,105
|
|
20231114,125800,135304895,3260,3260,3260,3260,1
|
|
20231114,125700,135301635,3250,3250,3250,3250,0
|
|
20231114,125600,135301635,3250,3250,3250,3250,0
|
|
20231114,125500,135301635,3250,3250,3250,3250,20
|
|
20231114,125400,135236635,3265,3265,3265,3265,0
|
|
20231114,125300,135236635,3265,3255,3265,3255,918
|
|
20231114,125200,132245250,3255,3255,3255,3255,0
|
|
20231114,125100,132245250,3255,3250,3255,3250,343
|
|
20231114,125000,131130215,3250,3250,3250,3250,4
|
|
20231114,124900,131117215,3250,3250,3250,3250,0
|
|
20231114,124800,131117215,3250,3250,3250,3250,0
|
|
20231114,124700,131117215,3250,3250,3250,3250,0
|
|
20231114,124600,131117215,3250,3250,3250,3250,0
|
|
20231114,124500,131117215,3250,3250,3250,3250,3
|
|
20231114,124400,131107465,3250,3250,3250,3250,10
|
|
20231114,124300,131074965,3250,3250,3250,3250,0
|
|
20231114,124200,131074965,3250,3250,3250,3250,0
|
|
20231114,124100,131074965,3250,3245,3250,3245,351
|
|
20231114,124000,129935685,3245,3245,3245,3245,0
|
|
20231114,123900,129935685,3245,3245,3245,3245,48
|
|
20231114,123800,129779925,3245,3245,3245,3245,10
|
|
20231114,123700,129747475,3245,3245,3245,3245,0
|
|
20231114,123600,129747475,3245,3245,3245,3245,31
|
|
20231114,123500,129646880,3240,3240,3240,3240,2
|
|
20231114,123400,129640400,3245,3245,3245,3245,919
|
|
20231114,123300,126658245,3245,3245,3245,3245,0
|
|
20231114,123200,126658245,3245,3240,3245,3240,1294
|
|
20231114,123100,122465360,3240,3240,3240,3240,0
|
|
20231114,123000,122465360,3240,3240,3240,3240,50
|
|
20231114,122900,122303360,3240,3240,3240,3240,0
|
|
20231114,122800,122303360,3240,3240,3240,3240,2
|
|
20231114,122700,122296880,3240,3240,3240,3240,501
|
|
20231114,122600,120673640,3235,3235,3235,3235,0
|
|
20231114,122500,120673640,3235,3235,3235,3235,20
|
|
20231114,122400,120608940,3240,3240,3240,3240,0
|
|
20231114,122300,120608940,3240,3240,3240,3240,0
|
|
20231114,122200,120608940,3240,3240,3240,3240,0
|
|
20231114,122100,120608940,3240,3240,3240,3240,0
|
|
20231114,122000,120608940,3240,3240,3240,3240,33
|
|
20231114,121900,120502020,3240,3240,3240,3240,0
|
|
20231114,121800,120502020,3240,3235,3240,3235,3
|
|
20231114,121700,120492310,3240,3240,3240,3240,503
|
|
20231114,121600,118862590,3240,3240,3240,3240,0
|
|
20231114,121500,118862590,3240,3240,3240,3240,10
|
|
20231114,121400,118830190,3240,3240,3240,3240,3
|
|
20231114,121300,118820470,3240,3240,3240,3240,0
|
|
20231114,121200,118820470,3240,3235,3240,3235,18
|
|
20231114,121100,118762165,3235,3235,3235,3235,0
|
|
20231114,121000,118762165,3235,3235,3235,3235,0
|
|
20231114,120900,118762165,3235,3235,3235,3235,0
|
|
20231114,120800,118762165,3235,3235,3235,3235,0
|
|
20231114,120700,118762165,3235,3235,3235,3235,1
|
|
20231114,120600,118758930,3240,3240,3240,3240,41
|
|
20231114,120500,118626090,3240,3240,3240,3240,17
|
|
20231114,120400,118571010,3235,3235,3235,3235,0
|
|
20231114,120300,118571010,3235,3235,3235,3235,0
|
|
20231114,120200,118571010,3235,3235,3235,3235,0
|
|
20231114,120100,118571010,3235,3240,3240,3235,396
|
|
20231114,120000,117289495,3235,3235,3235,3235,68
|
|
20231114,115900,117069515,3235,3235,3235,3235,1
|
|
20231114,115800,117066280,3240,3235,3240,3235,6
|
|
20231114,115700,117046865,3235,3235,3235,3235,7
|
|
20231114,115600,117024220,3235,3235,3235,3235,4
|
|
20231114,115500,117011280,3240,3240,3240,3240,0
|
|
20231114,115400,117011280,3240,3240,3240,3240,1
|
|
20231114,115300,117008040,3235,3235,3235,3235,203
|
|
20231114,115200,116351335,3235,3235,3235,3235,3
|
|
20231114,115100,116341630,3235,3235,3235,3235,3
|
|
20231114,115000,116331925,3235,3235,3235,3235,6
|
|
20231114,114900,116312515,3235,3240,3240,3235,101
|
|
20231114,114800,115985280,3240,3240,3245,3240,123
|
|
20231114,114700,115586450,3245,3240,3245,3235,802
|
|
20231114,114600,112987820,3240,3235,3240,3235,1292
|
|
20231114,114500,108801745,3240,3235,3240,3235,205
|
|
20231114,114400,108137570,3235,3235,3235,3235,5
|
|
20231114,114300,108121395,3240,3235,3240,3235,1814
|
|
20231114,114200,102252795,3235,3235,3235,3235,140
|
|
20231114,114100,101799895,3235,3225,3235,3225,1675
|
|
20231114,114000,96388725,3225,3230,3230,3225,224
|
|
20231114,113900,95665395,3225,3225,3225,3225,4
|
|
20231114,113800,95652495,3220,3220,3220,3220,3
|
|
20231114,113700,95642835,3220,3225,3225,3220,23
|
|
20231114,113600,95568715,3220,3220,3220,3220,7
|
|
20231114,113500,95546175,3220,3220,3220,3220,1
|
|
20231114,113400,95542955,3225,3225,3225,3220,9
|
|
20231114,113300,95513940,3225,3225,3225,3225,0
|
|
20231114,113200,95513940,3225,3225,3225,3225,314
|
|
20231114,113100,94501290,3225,3225,3225,3220,3
|
|
20231114,113000,94491620,3220,3220,3220,3220,4
|
|
20231114,112900,94478740,3220,3220,3220,3220,5
|
|
20231114,112800,94462640,3220,3220,3225,3220,11
|
|
20231114,112700,94427200,3220,3225,3225,3220,11
|
|
20231114,112600,94391730,3225,3225,3225,3225,2
|
|
20231114,112500,94385280,3220,3220,3220,3220,3
|
|
20231114,112400,94375620,3220,3225,3225,3220,3218
|
|
20231114,112300,83998805,3225,3225,3225,3225,2
|
|
20231114,112200,83992355,3225,3225,3225,3225,4
|
|
20231114,112100,83979455,3225,3225,3225,3225,4
|
|
20231114,112000,83966555,3225,3225,3225,3225,6
|
|
20231114,111900,83947205,3225,3225,3225,3225,5
|
|
20231114,111800,83931080,3225,3230,3230,3225,242
|
|
20231114,111700,83149580,3230,3225,3230,3225,4
|
|
20231114,111600,83136675,3225,3225,3225,3225,4
|
|
20231114,111500,83123775,3225,3225,3225,3225,4
|
|
20231114,111400,83110875,3225,3225,3225,3225,3
|
|
20231114,111300,83101200,3225,3225,3225,3225,18
|
|
20231114,111200,83043150,3230,3230,3230,3230,40
|
|
20231114,111100,82913950,3225,3225,3225,3225,3
|
|
20231114,111000,82904275,3225,3225,3225,3225,1
|
|
20231114,110900,82901050,3225,3225,3225,3225,6
|
|
20231114,110800,82881700,3225,3225,3225,3225,5
|
|
20231114,110700,82865575,3235,3235,3235,3235,16
|
|
20231114,110600,82813815,3235,3235,3235,3235,3
|
|
20231114,110500,82804110,3225,3225,3225,3225,5
|
|
20231114,110400,82787985,3225,3225,3225,3225,3
|
|
20231114,110300,82778310,3225,3225,3230,3225,4
|
|
20231114,110200,82765405,3225,3225,3235,3225,400
|
|
20231114,110100,81472975,3230,3230,3230,3230,101
|
|
20231114,110000,81146745,3230,3225,3230,3225,2
|
|
20231114,105900,81140290,3225,3225,3225,3225,0
|
|
20231114,105800,81140290,3225,3225,3225,3225,0
|
|
20231114,105700,81140290,3225,3225,3225,3225,0
|
|
20231114,105600,81140290,3225,3225,3225,3225,12
|
|
20231114,105500,81101590,3230,3230,3230,3230,2
|
|
20231114,105400,81095130,3230,3230,3230,3230,0
|
|
20231114,105300,81095130,3230,3230,3230,3230,0
|
|
20231114,105200,81095130,3230,3230,3230,3230,2
|
|
20231114,105100,81088670,3230,3230,3230,3230,1
|
|
20231114,105000,81085440,3230,3230,3230,3230,0
|
|
20231114,104900,81085440,3230,3230,3230,3230,120
|
|
20231114,104800,80697840,3235,3235,3235,3235,0
|
|
20231114,104700,80697840,3235,3235,3235,3235,19
|
|
20231114,104600,80636375,3235,3235,3235,3235,0
|
|
20231114,104500,80636375,3235,3235,3235,3235,0
|
|
20231114,104400,80636375,3235,3230,3235,3230,179
|
|
20231114,104300,80057850,3230,3230,3230,3230,309
|
|
20231114,104200,79059780,3230,3230,3230,3230,2
|
|
20231114,104100,79053320,3230,3230,3230,3230,3
|
|
20231114,104000,79043630,3230,3230,3230,3230,0
|
|
20231114,103900,79043630,3230,3230,3230,3230,100
|
|
20231114,103800,78720630,3230,3230,3230,3230,0
|
|
20231114,103700,78720630,3230,3230,3230,3230,0
|
|
20231114,103600,78720630,3230,3230,3230,3230,0
|
|
20231114,103500,78720630,3230,3230,3230,3230,1
|
|
20231114,103400,78717400,3230,3230,3230,3230,131
|
|
20231114,103300,78294270,3230,3230,3230,3230,1
|
|
20231114,103200,78291040,3230,3230,3230,3230,100
|
|
20231114,103100,77968040,3230,3230,3230,3230,0
|
|
20231114,103000,77968040,3230,3230,3230,3230,2
|
|
20231114,102900,77961580,3225,3225,3225,3225,0
|
|
20231114,102800,77961580,3225,3225,3225,3225,0
|
|
20231114,102700,77961580,3225,3225,3225,3225,0
|
|
20231114,102600,77961580,3225,3225,3225,3225,0
|
|
20231114,102500,77961580,3225,3225,3225,3225,9
|
|
20231114,102400,77932555,3225,3225,3225,3225,0
|
|
20231114,102300,77932555,3225,3225,3225,3225,0
|
|
20231114,102200,77932555,3225,3225,3225,3225,34
|
|
20231114,102100,77822905,3225,3225,3230,3225,260
|
|
20231114,102000,76984400,3220,3220,3220,3220,1
|
|
20231114,101900,76981180,3220,3220,3230,3220,1006
|
|
20231114,101800,73741830,3220,3220,3220,3220,0
|
|
20231114,101700,73741830,3220,3220,3220,3220,0
|
|
20231114,101600,73741830,3220,3220,3220,3220,96
|
|
20231114,101500,73432710,3225,3225,3225,3225,1
|
|
20231114,101400,73429485,3225,3225,3225,3225,0
|
|
20231114,101300,73429485,3225,3225,3225,3225,427
|
|
20231114,101200,72052410,3230,3230,3230,3230,0
|
|
20231114,101100,72052410,3230,3230,3230,3230,1
|
|
20231114,101000,72049180,3230,3230,3230,3225,2040
|
|
20231114,100900,65470075,3230,3230,3230,3230,7
|
|
20231114,100800,65447465,3235,3235,3235,3235,162
|
|
20231114,100700,64923395,3235,3230,3235,3230,989
|
|
20231114,100600,61724640,3230,3230,3230,3230,1
|
|
20231114,100500,61721410,3225,3225,3225,3225,0
|
|
20231114,100400,61721410,3225,3225,3225,3225,0
|
|
20231114,100300,61721410,3225,3225,3225,3225,0
|
|
20231114,100200,61721410,3225,3225,3225,3225,263
|
|
20231114,100100,60873235,3230,3230,3230,3230,20
|
|
20231114,100000,60808635,3230,3230,3230,3230,8
|
|
20231114,095900,60782795,3230,3230,3230,3230,208
|
|
20231114,095800,60110955,3230,3230,3230,3225,3214
|
|
20231114,095700,49731725,3235,3235,3235,3235,0
|
|
20231114,095600,49731725,3235,3235,3235,3235,0
|
|
20231114,095500,49731725,3235,3235,3235,3235,0
|
|
20231114,095400,49731725,3235,3235,3235,3235,200
|
|
20231114,095300,49084725,3235,3235,3235,3235,0
|
|
20231114,095200,49084725,3235,3235,3235,3235,0
|
|
20231114,095100,49084725,3235,3235,3235,3235,11
|
|
20231114,095000,49049140,3235,3235,3235,3235,101
|
|
20231114,094900,48722405,3230,3230,3230,3230,0
|
|
20231114,094800,48722405,3230,3230,3230,3230,0
|
|
20231114,094700,48722405,3230,3230,3230,3230,321
|
|
20231114,094600,47685575,3230,3230,3230,3230,106
|
|
20231114,094500,47343195,3235,3235,3235,3235,3
|
|
20231114,094400,47333490,3235,3235,3235,3235,16
|
|
20231114,094300,47281730,3230,3235,3235,3230,7
|
|
20231114,094200,47259110,3235,3235,3235,3230,1321
|
|
20231114,094100,42987230,3240,3240,3240,3240,2
|
|
20231114,094000,42980750,3240,3240,3240,3240,36
|
|
20231114,093900,42864110,3240,3240,3240,3240,2
|
|
20231114,093800,42857630,3240,3240,3240,3235,1325
|
|
20231114,093700,38566230,3240,3240,3240,3240,9
|
|
20231114,093600,38537070,3240,3240,3240,3240,2
|
|
20231114,093500,38530590,3240,3240,3240,3240,44
|
|
20231114,093400,38388030,3240,3240,3240,3240,2
|
|
20231114,093300,38381550,3240,3240,3240,3240,33
|
|
20231114,093200,38274630,3240,3235,3240,3235,85
|
|
20231114,093100,37999540,3235,3235,3235,3235,269
|
|
20231114,093000,37129325,3235,3235,3235,3235,19
|
|
20231114,092900,37067860,3230,3240,3240,3230,956
|
|
20231114,092800,33976920,3240,3235,3240,3235,138
|
|
20231114,092700,33530480,3235,3235,3235,3235,1227
|
|
20231114,092600,29561135,3235,3235,3235,3235,25
|
|
20231114,092500,29480260,3235,3235,3235,3235,346
|
|
20231114,092400,28360950,3235,3235,3235,3235,2
|
|
20231114,092300,28354480,3230,3235,3235,3230,131
|
|
20231114,092200,27931335,3235,3235,3235,3235,2
|
|
20231114,092100,27924865,3235,3235,3235,3235,3
|
|
20231114,092000,27915160,3235,3235,3235,3235,401
|
|
20231114,091900,26617925,3235,3235,3235,3235,1
|
|
20231114,091800,26614690,3235,3235,3235,3235,55
|
|
20231114,091700,26436765,3235,3235,3235,3235,6
|
|
20231114,091600,26417355,3235,3230,3235,3230,390
|
|
20231114,091500,25157180,3230,3230,3230,3230,105
|
|
20231114,091400,24818030,3225,3225,3225,3225,0
|
|
20231114,091300,24818030,3225,3225,3225,3225,0
|
|
20231114,091200,24818030,3225,3225,3225,3225,57
|
|
20231114,091100,24634205,3230,3230,3230,3230,1
|
|
20231114,091000,24630975,3230,3230,3230,3230,5
|
|
20231114,090900,24614825,3230,3230,3230,3230,2
|
|
20231114,090800,24608365,3230,3230,3230,3230,443
|
|
20231114,090700,23177475,3230,3230,3230,3230,1987
|
|
20231114,090600,16759465,3225,3225,3225,3225,135
|
|
20231114,090500,16324090,3225,3225,3225,3225,0
|
|
20231114,090400,16324090,3225,3230,3230,3225,430
|
|
20231114,090300,14936700,3235,3225,3235,3225,270
|
|
20231114,090200,14065670,3225,3225,3225,3225,46
|
|
20231114,090100,13917320,3225,3220,3225,3220,872
|
|
20231114,090000,11108830,3225,3205,3225,3205,3466
|