664 lines
32 KiB
CSV
664 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,200100,752815340,3315,3315,3315,3315,5511
|
|
20231121,200000,752815340,3315,3315,3315,3315,0
|
|
20231121,195900,752815340,3315,3315,3315,3315,0
|
|
20231121,195800,752815340,3315,3315,3315,3315,0
|
|
20231121,195700,752815340,3315,3315,3315,3315,0
|
|
20231121,195600,752815340,3315,3315,3315,3315,0
|
|
20231121,195500,752815340,3315,3315,3315,3315,0
|
|
20231121,195400,752815340,3315,3315,3315,3315,0
|
|
20231121,195300,752815340,3315,3315,3315,3315,0
|
|
20231121,195200,752815340,3315,3315,3315,3315,0
|
|
20231121,195100,752815340,3315,3315,3315,3315,0
|
|
20231121,195000,752815340,3315,3315,3315,3315,0
|
|
20231121,194900,752815340,3315,3315,3315,3315,0
|
|
20231121,194800,752815340,3315,3315,3315,3315,0
|
|
20231121,194700,752815340,3315,3315,3315,3315,0
|
|
20231121,194600,752815340,3315,3315,3315,3315,0
|
|
20231121,194500,752815340,3315,3315,3315,3315,0
|
|
20231121,194400,752815340,3315,3315,3315,3315,0
|
|
20231121,194300,752815340,3315,3315,3315,3315,0
|
|
20231121,194200,752815340,3315,3315,3315,3315,0
|
|
20231121,194100,752815340,3315,3315,3315,3315,0
|
|
20231121,194000,752815340,3315,3315,3315,3315,0
|
|
20231121,193900,752815340,3315,3315,3315,3315,0
|
|
20231121,193800,752815340,3315,3315,3315,3315,0
|
|
20231121,193700,752815340,3315,3315,3315,3315,0
|
|
20231121,193600,752815340,3315,3315,3315,3315,0
|
|
20231121,193500,752815340,3315,3315,3315,3315,0
|
|
20231121,193400,752815340,3315,3315,3315,3315,0
|
|
20231121,193300,752815340,3315,3315,3315,3315,0
|
|
20231121,193200,752815340,3315,3315,3315,3315,0
|
|
20231121,193100,752815340,3315,3315,3315,3315,5511
|
|
20231121,193000,752815340,3315,3315,3315,3315,0
|
|
20231121,192900,752815340,3315,3315,3315,3315,0
|
|
20231121,192800,752815340,3315,3315,3315,3315,0
|
|
20231121,192700,752815340,3315,3315,3315,3315,0
|
|
20231121,192600,752815340,3315,3315,3315,3315,0
|
|
20231121,192500,752815340,3315,3315,3315,3315,0
|
|
20231121,192400,752815340,3315,3315,3315,3315,0
|
|
20231121,192300,752815340,3315,3315,3315,3315,0
|
|
20231121,192200,752815340,3315,3315,3315,3315,0
|
|
20231121,192100,752815340,3315,3315,3315,3315,0
|
|
20231121,192000,752815340,3315,3315,3315,3315,0
|
|
20231121,191900,752815340,3315,3315,3315,3315,0
|
|
20231121,191800,752815340,3315,3315,3315,3315,0
|
|
20231121,191700,752815340,3315,3315,3315,3315,0
|
|
20231121,191600,752815340,3315,3315,3315,3315,0
|
|
20231121,191500,752815340,3315,3315,3315,3315,0
|
|
20231121,191400,752815340,3315,3315,3315,3315,0
|
|
20231121,191300,752815340,3315,3315,3315,3315,0
|
|
20231121,191200,752815340,3315,3315,3315,3315,0
|
|
20231121,191100,752815340,3315,3315,3315,3315,0
|
|
20231121,191000,752815340,3315,3315,3315,3315,0
|
|
20231121,190900,752815340,3315,3315,3315,3315,0
|
|
20231121,190800,752815340,3315,3315,3315,3315,0
|
|
20231121,190700,752815340,3315,3315,3315,3315,0
|
|
20231121,190600,752815340,3315,3315,3315,3315,0
|
|
20231121,190500,752815340,3315,3315,3315,3315,0
|
|
20231121,190400,752815340,3315,3315,3315,3315,0
|
|
20231121,190300,752815340,3315,3315,3315,3315,0
|
|
20231121,190200,752815340,3315,3315,3315,3315,0
|
|
20231121,190100,752815340,3315,3315,3315,3315,5511
|
|
20231121,190000,752815340,3315,3315,3315,3315,0
|
|
20231121,185900,752815340,3315,3315,3315,3315,0
|
|
20231121,185800,752815340,3315,3315,3315,3315,0
|
|
20231121,185700,752815340,3315,3315,3315,3315,0
|
|
20231121,185600,752815340,3315,3315,3315,3315,0
|
|
20231121,185500,752815340,3315,3315,3315,3315,0
|
|
20231121,185400,752815340,3315,3315,3315,3315,0
|
|
20231121,185300,752815340,3315,3315,3315,3315,0
|
|
20231121,185200,752815340,3315,3315,3315,3315,0
|
|
20231121,185100,752815340,3315,3315,3315,3315,0
|
|
20231121,185000,752815340,3315,3315,3315,3315,0
|
|
20231121,184900,752815340,3315,3315,3315,3315,0
|
|
20231121,184800,752815340,3315,3315,3315,3315,0
|
|
20231121,184700,752815340,3315,3315,3315,3315,0
|
|
20231121,184600,752815340,3315,3315,3315,3315,0
|
|
20231121,184500,752815340,3315,3315,3315,3315,0
|
|
20231121,184400,752815340,3315,3315,3315,3315,0
|
|
20231121,184300,752815340,3315,3315,3315,3315,0
|
|
20231121,184200,752815340,3315,3315,3315,3315,0
|
|
20231121,184100,752815340,3315,3315,3315,3315,0
|
|
20231121,184000,752815340,3315,3315,3315,3315,0
|
|
20231121,183900,752815340,3315,3315,3315,3315,0
|
|
20231121,183800,752815340,3315,3315,3315,3315,0
|
|
20231121,183700,752815340,3315,3315,3315,3315,0
|
|
20231121,183600,752815340,3315,3315,3315,3315,0
|
|
20231121,183500,752815340,3315,3315,3315,3315,0
|
|
20231121,183400,752815340,3315,3315,3315,3315,0
|
|
20231121,183300,752815340,3315,3315,3315,3315,0
|
|
20231121,183200,752815340,3315,3315,3315,3315,0
|
|
20231121,183100,752815340,3315,3315,3315,3315,5511
|
|
20231121,183000,752815340,3315,3315,3315,3315,0
|
|
20231121,182900,752815340,3315,3315,3315,3315,0
|
|
20231121,182800,752815340,3315,3315,3315,3315,0
|
|
20231121,182700,752815340,3315,3315,3315,3315,0
|
|
20231121,182600,752815340,3315,3315,3315,3315,0
|
|
20231121,182500,752815340,3315,3315,3315,3315,0
|
|
20231121,182400,752815340,3315,3315,3315,3315,0
|
|
20231121,182300,752815340,3315,3315,3315,3315,0
|
|
20231121,182200,752815340,3315,3315,3315,3315,0
|
|
20231121,182100,752815340,3315,3315,3315,3315,0
|
|
20231121,182000,752815340,3315,3315,3315,3315,0
|
|
20231121,181900,752815340,3315,3315,3315,3315,0
|
|
20231121,181800,752815340,3315,3315,3315,3315,0
|
|
20231121,181700,752815340,3315,3315,3315,3315,0
|
|
20231121,181600,752815340,3315,3315,3315,3315,0
|
|
20231121,181500,752815340,3315,3315,3315,3315,0
|
|
20231121,181400,752815340,3315,3315,3315,3315,0
|
|
20231121,181300,752815340,3315,3315,3315,3315,0
|
|
20231121,181200,752815340,3315,3315,3315,3315,0
|
|
20231121,181100,752815340,3315,3315,3315,3315,0
|
|
20231121,181000,752815340,3315,3315,3315,3315,0
|
|
20231121,180900,752815340,3315,3315,3315,3315,0
|
|
20231121,180800,752815340,3315,3315,3315,3315,0
|
|
20231121,180700,752815340,3315,3315,3315,3315,0
|
|
20231121,180600,752815340,3315,3315,3315,3315,0
|
|
20231121,180500,752815340,3315,3315,3315,3315,0
|
|
20231121,180400,752815340,3315,3315,3315,3315,0
|
|
20231121,180300,752815340,3315,3315,3315,3315,0
|
|
20231121,180200,752815340,3315,3315,3315,3315,0
|
|
20231121,180100,752815340,3315,3315,3315,3315,5511
|
|
20231121,180000,752815340,3315,3315,3315,3315,0
|
|
20231121,175900,752815340,3315,3315,3315,3315,0
|
|
20231121,175800,752815340,3315,3315,3315,3315,0
|
|
20231121,175700,752815340,3315,3315,3315,3315,0
|
|
20231121,175600,752815340,3315,3315,3315,3315,0
|
|
20231121,175500,752815340,3315,3315,3315,3315,0
|
|
20231121,175400,752815340,3315,3315,3315,3315,0
|
|
20231121,175300,752815340,3315,3315,3315,3315,0
|
|
20231121,175200,752815340,3315,3315,3315,3315,0
|
|
20231121,175100,752815340,3315,3315,3315,3315,0
|
|
20231121,175000,752815340,3315,3315,3315,3315,0
|
|
20231121,174900,752815340,3315,3315,3315,3315,0
|
|
20231121,174800,752815340,3315,3315,3315,3315,0
|
|
20231121,174700,752815340,3315,3315,3315,3315,0
|
|
20231121,174600,752815340,3315,3315,3315,3315,0
|
|
20231121,174500,752815340,3315,3315,3315,3315,0
|
|
20231121,174400,752815340,3315,3315,3315,3315,0
|
|
20231121,174300,752815340,3315,3315,3315,3315,0
|
|
20231121,174200,752815340,3315,3315,3315,3315,0
|
|
20231121,174100,752815340,3315,3315,3315,3315,0
|
|
20231121,174000,752815340,3315,3315,3315,3315,0
|
|
20231121,173900,752815340,3315,3315,3315,3315,0
|
|
20231121,173800,752815340,3315,3315,3315,3315,0
|
|
20231121,173700,752815340,3315,3315,3315,3315,0
|
|
20231121,173600,752815340,3315,3315,3315,3315,0
|
|
20231121,173500,752815340,3315,3315,3315,3315,0
|
|
20231121,173400,752815340,3315,3315,3315,3315,0
|
|
20231121,173300,752815340,3315,3315,3315,3315,0
|
|
20231121,173200,752815340,3315,3315,3315,3315,0
|
|
20231121,173100,752815340,3315,3315,3315,3315,5511
|
|
20231121,173000,752815340,3315,3315,3315,3315,0
|
|
20231121,172900,752815340,3315,3315,3315,3315,0
|
|
20231121,172800,752815340,3315,3315,3315,3315,0
|
|
20231121,172700,752815340,3315,3315,3315,3315,0
|
|
20231121,172600,752815340,3315,3315,3315,3315,0
|
|
20231121,172500,752815340,3315,3315,3315,3315,0
|
|
20231121,172400,752815340,3315,3315,3315,3315,0
|
|
20231121,172300,752815340,3315,3315,3315,3315,0
|
|
20231121,172200,752815340,3315,3315,3315,3315,0
|
|
20231121,172100,752815340,3315,3315,3315,3315,0
|
|
20231121,172000,752815340,3315,3315,3315,3315,0
|
|
20231121,171900,752815340,3315,3315,3315,3315,0
|
|
20231121,171800,752815340,3315,3315,3315,3315,0
|
|
20231121,171700,752815340,3315,3315,3315,3315,0
|
|
20231121,171600,752815340,3315,3315,3315,3315,0
|
|
20231121,171500,752815340,3315,3315,3315,3315,0
|
|
20231121,171400,752815340,3315,3315,3315,3315,0
|
|
20231121,171300,752815340,3315,3315,3315,3315,0
|
|
20231121,171200,752815340,3315,3315,3315,3315,0
|
|
20231121,171100,752815340,3315,3315,3315,3315,0
|
|
20231121,171000,752815340,3315,3315,3315,3315,0
|
|
20231121,170900,752815340,3315,3315,3315,3315,0
|
|
20231121,170800,752815340,3315,3315,3315,3315,0
|
|
20231121,170700,752815340,3315,3315,3315,3315,0
|
|
20231121,170600,752815340,3315,3315,3315,3315,0
|
|
20231121,170500,752815340,3315,3315,3315,3315,0
|
|
20231121,170400,752815340,3315,3315,3315,3315,0
|
|
20231121,170300,752815340,3315,3315,3315,3315,0
|
|
20231121,170200,752815340,3315,3315,3315,3315,0
|
|
20231121,170100,752815340,3315,3315,3315,3315,5511
|
|
20231121,170000,752815340,3315,3315,3315,3315,0
|
|
20231121,165900,752815340,3315,3315,3315,3315,0
|
|
20231121,165800,752815340,3315,3315,3315,3315,0
|
|
20231121,165700,752815340,3315,3315,3315,3315,0
|
|
20231121,165600,752815340,3315,3315,3315,3315,0
|
|
20231121,165500,752815340,3315,3315,3315,3315,0
|
|
20231121,165400,752815340,3315,3315,3315,3315,0
|
|
20231121,165300,752815340,3315,3315,3315,3315,0
|
|
20231121,165200,752815340,3315,3315,3315,3315,0
|
|
20231121,165100,752815340,3315,3315,3315,3315,0
|
|
20231121,165000,752815340,3315,3315,3315,3315,0
|
|
20231121,164900,752815340,3315,3315,3315,3315,0
|
|
20231121,164800,752815340,3315,3315,3315,3315,0
|
|
20231121,164700,752815340,3315,3315,3315,3315,0
|
|
20231121,164600,752815340,3315,3315,3315,3315,0
|
|
20231121,164500,752815340,3315,3315,3315,3315,0
|
|
20231121,164400,752815340,3315,3315,3315,3315,0
|
|
20231121,164300,752815340,3315,3315,3315,3315,0
|
|
20231121,164200,752815340,3315,3315,3315,3315,0
|
|
20231121,164100,752815340,3315,3315,3315,3315,0
|
|
20231121,164000,752815340,3315,3315,3315,3315,0
|
|
20231121,163900,752815340,3315,3315,3315,3315,0
|
|
20231121,163800,752815340,3315,3315,3315,3315,0
|
|
20231121,163700,752815340,3315,3315,3315,3315,0
|
|
20231121,163600,752815340,3315,3315,3315,3315,0
|
|
20231121,163500,752815340,3315,3315,3315,3315,0
|
|
20231121,163400,752815340,3315,3315,3315,3315,0
|
|
20231121,163300,752815340,3315,3315,3315,3315,0
|
|
20231121,163200,752815340,3315,3315,3315,3315,0
|
|
20231121,163100,752815340,3315,3315,3315,3315,5511
|
|
20231121,163000,752815340,3315,3315,3315,3315,0
|
|
20231121,162900,752815340,3315,3315,3315,3315,0
|
|
20231121,162800,752815340,3315,3315,3315,3315,0
|
|
20231121,162700,752815340,3315,3315,3315,3315,0
|
|
20231121,162600,752815340,3315,3315,3315,3315,0
|
|
20231121,162500,752815340,3315,3315,3315,3315,0
|
|
20231121,162400,752815340,3315,3315,3315,3315,0
|
|
20231121,162300,752815340,3315,3315,3315,3315,0
|
|
20231121,162200,752815340,3315,3315,3315,3315,0
|
|
20231121,162100,752815340,3315,3315,3315,3315,0
|
|
20231121,162000,752815340,3315,3315,3315,3315,0
|
|
20231121,161900,752815340,3315,3315,3315,3315,0
|
|
20231121,161800,752815340,3315,3315,3315,3315,0
|
|
20231121,161700,752815340,3315,3315,3315,3315,0
|
|
20231121,161600,752815340,3315,3315,3315,3315,0
|
|
20231121,161500,752815340,3315,3315,3315,3315,0
|
|
20231121,161400,752815340,3315,3315,3315,3315,0
|
|
20231121,161300,752815340,3315,3315,3315,3315,0
|
|
20231121,161200,752815340,3315,3315,3315,3315,0
|
|
20231121,161100,752815340,3315,3315,3315,3315,0
|
|
20231121,161000,752815340,3315,3315,3315,3315,0
|
|
20231121,160900,752815340,3315,3315,3315,3315,0
|
|
20231121,160800,752815340,3315,3315,3315,3315,0
|
|
20231121,160700,752815340,3315,3315,3315,3315,0
|
|
20231121,160600,752815340,3315,3315,3315,3315,0
|
|
20231121,160500,752815340,3315,3315,3315,3315,0
|
|
20231121,160400,752815340,3315,3315,3315,3315,0
|
|
20231121,160300,752815340,3315,3315,3315,3315,0
|
|
20231121,160200,752815340,3315,3315,3315,3315,0
|
|
20231121,160100,752815340,3315,3315,3315,3315,5511
|
|
20231121,160000,752815340,3315,3315,3315,3315,0
|
|
20231121,155900,752815340,3315,3315,3315,3315,0
|
|
20231121,155800,752815340,3315,3315,3315,3315,0
|
|
20231121,155700,752815340,3315,3315,3315,3315,0
|
|
20231121,155600,752815340,3315,3315,3315,3315,0
|
|
20231121,155500,752815340,3315,3315,3315,3315,0
|
|
20231121,155400,752815340,3315,3315,3315,3315,0
|
|
20231121,155300,752815340,3315,3315,3315,3315,0
|
|
20231121,155200,752815340,3315,3315,3315,3315,0
|
|
20231121,155100,752815340,3315,3315,3315,3315,0
|
|
20231121,155000,752815340,3315,3315,3315,3315,0
|
|
20231121,154900,752815340,3315,3315,3315,3315,0
|
|
20231121,154800,752815340,3315,3315,3315,3315,0
|
|
20231121,154700,752815340,3315,3315,3315,3315,0
|
|
20231121,154600,752815340,3315,3315,3315,3315,0
|
|
20231121,154500,752815340,3315,3315,3315,3315,0
|
|
20231121,154400,752815340,3315,3315,3315,3315,0
|
|
20231121,154300,752815340,3315,3315,3315,3315,0
|
|
20231121,154200,752815340,3315,3315,3315,3315,0
|
|
20231121,154100,752815340,3315,3315,3315,3315,0
|
|
20231121,154000,752815340,3315,3315,3315,3315,0
|
|
20231121,153900,752815340,3315,3315,3315,3315,0
|
|
20231121,153800,752815340,3315,3315,3315,3315,0
|
|
20231121,153700,752815340,3315,3315,3315,3315,0
|
|
20231121,153600,752815340,3315,3315,3315,3315,0
|
|
20231121,153500,752815340,3315,3315,3315,3315,0
|
|
20231121,153400,752815340,3315,3315,3315,3315,0
|
|
20231121,153300,752815340,3315,3315,3315,3315,0
|
|
20231121,153200,752815340,3315,3315,3315,3315,0
|
|
20231121,153100,752815340,3315,3315,3315,3315,5511
|
|
20231121,153000,752815340,3315,3315,3315,3315,5511
|
|
20231121,152900,734546375,3315,3315,3315,3315,0
|
|
20231121,152800,734546375,3315,3315,3315,3315,0
|
|
20231121,152700,734546375,3315,3315,3315,3315,0
|
|
20231121,152600,734546375,3315,3315,3315,3315,0
|
|
20231121,152500,734546375,3315,3315,3315,3315,0
|
|
20231121,152400,734546375,3315,3315,3315,3315,0
|
|
20231121,152300,734546375,3315,3315,3315,3315,0
|
|
20231121,152200,734546375,3315,3315,3315,3315,0
|
|
20231121,152100,734546375,3315,3315,3315,3315,0
|
|
20231121,152000,734546375,3315,3315,3315,3315,0
|
|
20231121,151900,734546375,3315,3310,3315,3310,471
|
|
20231121,151800,732987100,3315,3315,3315,3315,60
|
|
20231121,151700,732788200,3315,3315,3315,3315,50
|
|
20231121,151600,732622450,3315,3315,3315,3315,190
|
|
20231121,151500,731992600,3310,3310,3310,3310,66
|
|
20231121,151400,731774140,3315,3315,3315,3315,108
|
|
20231121,151300,731416120,3315,3315,3315,3315,1034
|
|
20231121,151200,727988410,3315,3315,3315,3315,872
|
|
20231121,151100,725097730,3320,3320,3320,3320,0
|
|
20231121,151000,725097730,3320,3320,3320,3320,32
|
|
20231121,150900,724991490,3320,3320,3320,3320,0
|
|
20231121,150800,724991490,3320,3320,3320,3320,6
|
|
20231121,150700,724971570,3320,3320,3320,3320,48
|
|
20231121,150600,724812210,3320,3320,3320,3320,30
|
|
20231121,150500,724712610,3315,3315,3315,3315,0
|
|
20231121,150400,724712610,3315,3315,3315,3315,100
|
|
20231121,150300,724381110,3315,3315,3315,3315,44
|
|
20231121,150200,724235250,3320,3315,3320,3315,138
|
|
20231121,150100,723777765,3315,3315,3315,3315,504
|
|
20231121,150000,722107005,3320,3320,3320,3320,200
|
|
20231121,145900,721443005,3320,3315,3320,3315,1040
|
|
20231121,145800,717995205,3320,3320,3320,3320,15
|
|
20231121,145700,717945405,3320,3320,3320,3320,28
|
|
20231121,145600,717852445,3320,3320,3320,3320,0
|
|
20231121,145500,717852445,3320,3315,3320,3315,323
|
|
20231121,145400,716781485,3315,3315,3315,3315,0
|
|
20231121,145300,716781485,3315,3315,3315,3315,1
|
|
20231121,145200,716778170,3315,3315,3315,3315,4
|
|
20231121,145100,716764910,3320,3320,3320,3320,0
|
|
20231121,145000,716764910,3320,3315,3320,3315,152
|
|
20231121,144900,716260450,3315,3315,3315,3315,80
|
|
20231121,144800,715995250,3320,3320,3320,3320,0
|
|
20231121,144700,715995250,3320,3320,3320,3320,0
|
|
20231121,144600,715995250,3320,3320,3320,3320,3
|
|
20231121,144500,715985290,3320,3320,3320,3320,50
|
|
20231121,144400,715819290,3320,3320,3320,3320,23
|
|
20231121,144300,715742930,3320,3320,3320,3320,85
|
|
20231121,144200,715460730,3325,3325,3325,3325,0
|
|
20231121,144100,715460730,3325,3325,3325,3325,0
|
|
20231121,144000,715460730,3325,3325,3325,3325,1
|
|
20231121,143900,715457405,3325,3325,3325,3325,0
|
|
20231121,143800,715457405,3325,3325,3325,3325,30
|
|
20231121,143700,715357655,3325,3325,3325,3325,0
|
|
20231121,143600,715357655,3325,3325,3325,3325,0
|
|
20231121,143500,715357655,3325,3325,3325,3325,0
|
|
20231121,143400,715357655,3325,3325,3325,3325,100
|
|
20231121,143300,715025155,3325,3325,3325,3325,116
|
|
20231121,143200,714639455,3325,3320,3325,3320,23
|
|
20231121,143100,714563085,3320,3320,3320,3320,90
|
|
20231121,143000,714264285,3320,3315,3320,3315,174
|
|
20231121,142900,713686780,3315,3315,3315,3315,0
|
|
20231121,142800,713686780,3315,3315,3315,3315,800
|
|
20231121,142700,711034780,3320,3315,3320,3315,1002
|
|
20231121,142600,707713140,3320,3320,3320,3320,100
|
|
20231121,142500,707381140,3320,3320,3320,3320,759
|
|
20231121,142400,704861260,3320,3320,3320,3320,100
|
|
20231121,142300,704529260,3325,3325,3325,3325,2
|
|
20231121,142200,704522610,3320,3320,3320,3320,0
|
|
20231121,142100,704522610,3320,3320,3320,3320,0
|
|
20231121,142000,704522610,3320,3320,3320,3320,727
|
|
20231121,141900,702108970,3320,3320,3320,3320,0
|
|
20231121,141800,702108970,3320,3320,3320,3320,10
|
|
20231121,141700,702075770,3320,3320,3320,3320,0
|
|
20231121,141600,702075770,3320,3315,3320,3315,118
|
|
20231121,141500,701684020,3315,3315,3315,3315,0
|
|
20231121,141400,701684020,3315,3315,3315,3315,0
|
|
20231121,141300,701684020,3315,3315,3315,3315,20
|
|
20231121,141200,701617720,3320,3320,3320,3320,7
|
|
20231121,141100,701594480,3315,3315,3315,3315,1500
|
|
20231121,141000,696621980,3315,3315,3315,3315,35
|
|
20231121,140900,696505955,3315,3315,3315,3315,0
|
|
20231121,140800,696505955,3315,3315,3315,3315,2000
|
|
20231121,140700,689875955,3315,3315,3315,3315,0
|
|
20231121,140600,689875955,3315,3315,3315,3315,0
|
|
20231121,140500,689875955,3315,3315,3315,3315,670
|
|
20231121,140400,687654905,3315,3315,3315,3315,81
|
|
20231121,140300,687386390,3320,3320,3320,3315,530
|
|
20231121,140200,685627015,3325,3325,3325,3325,0
|
|
20231121,140100,685627015,3325,3325,3325,3325,0
|
|
20231121,140000,685627015,3325,3325,3325,3325,0
|
|
20231121,135900,685627015,3325,3320,3325,3320,666
|
|
20231121,135800,683415315,3320,3320,3320,3320,10
|
|
20231121,135700,683382115,3320,3320,3320,3320,0
|
|
20231121,135600,683382115,3320,3320,3320,3320,0
|
|
20231121,135500,683382115,3320,3320,3320,3320,100
|
|
20231121,135400,683050115,3325,3325,3325,3325,31
|
|
20231121,135300,682947040,3325,3320,3325,3320,366
|
|
20231121,135200,681731915,3325,3325,3325,3325,0
|
|
20231121,135100,681731915,3325,3325,3325,3325,0
|
|
20231121,135000,681731915,3325,3325,3325,3325,0
|
|
20231121,134900,681731915,3325,3325,3325,3325,286
|
|
20231121,134800,680780965,3325,3325,3325,3325,0
|
|
20231121,134700,680780965,3325,3325,3325,3325,3
|
|
20231121,134600,680770990,3315,3315,3315,3315,20
|
|
20231121,134500,680704690,3315,3315,3315,3315,0
|
|
20231121,134400,680704690,3315,3315,3315,3315,0
|
|
20231121,134300,680704690,3315,3315,3315,3315,34
|
|
20231121,134200,680591980,3325,3320,3325,3320,1700
|
|
20231121,134100,674947395,3335,3335,3335,3335,0
|
|
20231121,134000,674947395,3335,3335,3335,3335,0
|
|
20231121,133900,674947395,3335,3335,3335,3335,24
|
|
20231121,133800,674867355,3320,3320,3320,3320,0
|
|
20231121,133700,674867355,3320,3320,3320,3320,0
|
|
20231121,133600,674867355,3320,3320,3320,3320,721
|
|
20231121,133500,672473635,3325,3325,3325,3325,279
|
|
20231121,133400,671545960,3325,3325,3325,3325,0
|
|
20231121,133300,671545960,3325,3325,3325,3325,2
|
|
20231121,133200,671539310,3340,3325,3340,3325,6491
|
|
20231121,133100,649912825,3320,3320,3320,3320,741
|
|
20231121,133000,647452705,3325,3325,3325,3325,25
|
|
20231121,132900,647369580,3330,3325,3330,3325,7
|
|
20231121,132800,647346295,3330,3330,3330,3330,0
|
|
20231121,132700,647346295,3330,3330,3330,3330,0
|
|
20231121,132600,647346295,3330,3330,3330,3330,0
|
|
20231121,132500,647346295,3330,3330,3330,3330,117
|
|
20231121,132400,646956685,3330,3330,3330,3330,0
|
|
20231121,132300,646956685,3330,3330,3330,3330,0
|
|
20231121,132200,646956685,3330,3315,3330,3315,38
|
|
20231121,132100,646830685,3315,3315,3315,3315,317
|
|
20231121,132000,645779830,3330,3330,3330,3330,0
|
|
20231121,131900,645779830,3330,3330,3330,3330,0
|
|
20231121,131800,645779830,3330,3330,3330,3330,0
|
|
20231121,131700,645779830,3330,3330,3330,3330,0
|
|
20231121,131600,645779830,3330,3330,3330,3330,61
|
|
20231121,131500,645576700,3330,3330,3330,3330,0
|
|
20231121,131400,645576700,3330,3330,3330,3330,0
|
|
20231121,131300,645576700,3330,3330,3330,3330,4
|
|
20231121,131200,645563380,3330,3315,3330,3315,1200
|
|
20231121,131100,641580770,3320,3320,3320,3320,60
|
|
20231121,131000,641381570,3325,3325,3325,3325,30
|
|
20231121,130900,641281820,3325,3325,3325,3325,0
|
|
20231121,130800,641281820,3325,3325,3325,3325,117
|
|
20231121,130700,640892795,3325,3325,3325,3325,0
|
|
20231121,130600,640892795,3325,3325,3325,3325,0
|
|
20231121,130500,640892795,3325,3325,3325,3325,0
|
|
20231121,130400,640892795,3325,3325,3325,3325,1000
|
|
20231121,130300,637567795,3315,3315,3315,3315,38
|
|
20231121,130200,637441825,3315,3315,3315,3315,0
|
|
20231121,130100,637441825,3315,3315,3315,3315,0
|
|
20231121,130000,637441825,3315,3315,3315,3315,36
|
|
20231121,125900,637322485,3315,3315,3315,3315,0
|
|
20231121,125800,637322485,3315,3315,3315,3315,0
|
|
20231121,125700,637322485,3315,3315,3315,3315,0
|
|
20231121,125600,637322485,3315,3315,3315,3315,1
|
|
20231121,125500,637319170,3315,3315,3315,3315,0
|
|
20231121,125400,637319170,3315,3315,3315,3315,0
|
|
20231121,125300,637319170,3315,3315,3315,3315,0
|
|
20231121,125200,637319170,3315,3315,3315,3315,444
|
|
20231121,125100,635847310,3315,3315,3315,3315,117
|
|
20231121,125000,635459455,3315,3315,3315,3315,0
|
|
20231121,124900,635459455,3315,3315,3315,3315,0
|
|
20231121,124800,635459455,3315,3315,3315,3315,0
|
|
20231121,124700,635459455,3315,3315,3315,3315,306
|
|
20231121,124600,634445065,3315,3315,3315,3315,30
|
|
20231121,124500,634345615,3315,3315,3315,3315,0
|
|
20231121,124400,634345615,3315,3315,3315,3315,0
|
|
20231121,124300,634345615,3315,3315,3315,3315,30
|
|
20231121,124200,634246165,3305,3325,3325,3305,2565
|
|
20231121,124100,625747220,3315,3315,3315,3315,0
|
|
20231121,124000,625747220,3315,3315,3315,3315,36
|
|
20231121,123900,625627880,3315,3315,3315,3315,217
|
|
20231121,123800,624908525,3315,3315,3315,3315,0
|
|
20231121,123700,624908525,3315,3315,3315,3315,0
|
|
20231121,123600,624908525,3315,3315,3315,3315,1
|
|
20231121,123500,624905210,3320,3320,3320,3320,0
|
|
20231121,123400,624905210,3320,3320,3320,3320,117
|
|
20231121,123300,624516770,3315,3315,3315,3315,0
|
|
20231121,123200,624516770,3315,3315,3315,3315,0
|
|
20231121,123100,624516770,3315,3315,3315,3315,2105
|
|
20231121,123000,617538695,3315,3320,3320,3315,63
|
|
20231121,122900,617329710,3315,3315,3315,3315,0
|
|
20231121,122800,617329710,3315,3315,3315,3315,0
|
|
20231121,122700,617329710,3315,3315,3315,3315,2000
|
|
20231121,122600,610699710,3315,3315,3315,3315,0
|
|
20231121,122500,610699710,3315,3315,3315,3315,0
|
|
20231121,122400,610699710,3315,3315,3315,3315,0
|
|
20231121,122300,610699710,3315,3320,3320,3315,135
|
|
20231121,122200,610251685,3320,3320,3320,3320,0
|
|
20231121,122100,610251685,3320,3320,3320,3315,3
|
|
20231121,122000,610241730,3320,3320,3320,3320,0
|
|
20231121,121900,610241730,3320,3320,3320,3320,500
|
|
20231121,121800,608581730,3315,3320,3320,3315,187
|
|
20231121,121700,607961540,3320,3320,3320,3320,117
|
|
20231121,121600,607573100,3320,3320,3320,3320,0
|
|
20231121,121500,607573100,3320,3320,3320,3320,0
|
|
20231121,121400,607573100,3320,3320,3320,3320,1
|
|
20231121,121300,607569780,3315,3315,3315,3315,34
|
|
20231121,121200,607457070,3320,3320,3320,3320,0
|
|
20231121,121100,607457070,3320,3320,3320,3320,0
|
|
20231121,121000,607457070,3320,3315,3320,3315,24
|
|
20231121,120900,607377500,3320,3320,3320,3320,0
|
|
20231121,120800,607377500,3320,3320,3320,3320,35
|
|
20231121,120700,607261300,3320,3320,3320,3320,152
|
|
20231121,120600,606756660,3320,3320,3320,3320,200
|
|
20231121,120500,606092660,3320,3320,3320,3320,0
|
|
20231121,120400,606092660,3320,3320,3320,3320,0
|
|
20231121,120300,606092660,3320,3320,3320,3320,45
|
|
20231121,120200,605943260,3325,3325,3325,3325,0
|
|
20231121,120100,605943260,3325,3325,3325,3325,9
|
|
20231121,120000,605913335,3325,3325,3330,3325,269
|
|
20231121,115900,605018900,3330,3330,3330,3330,7
|
|
20231121,115800,604995590,3330,3325,3330,3325,1200
|
|
20231121,115700,601002405,3320,3320,3320,3320,219
|
|
20231121,115600,600275325,3325,3325,3325,3325,0
|
|
20231121,115500,600275325,3325,3325,3325,3325,361
|
|
20231121,115400,599075000,3325,3325,3325,3325,126
|
|
20231121,115300,598656050,3330,3325,3330,3325,58
|
|
20231121,115200,598463190,3325,3325,3325,3325,1
|
|
20231121,115100,598459865,3325,3325,3325,3325,0
|
|
20231121,115000,598459865,3325,3325,3325,3325,51
|
|
20231121,114900,598290290,3325,3325,3325,3325,0
|
|
20231121,114800,598290290,3325,3325,3325,3325,100
|
|
20231121,114700,597957790,3330,3330,3330,3330,2
|
|
20231121,114600,597951130,3325,3325,3325,3325,0
|
|
20231121,114500,597951130,3325,3325,3325,3325,200
|
|
20231121,114400,597286130,3325,3325,3325,3325,1
|
|
20231121,114300,597282805,3330,3330,3330,3330,117
|
|
20231121,114200,596893195,3325,3325,3325,3325,1
|
|
20231121,114100,596889870,3325,3325,3325,3325,500
|
|
20231121,114000,595227370,3325,3325,3325,3325,35
|
|
20231121,113900,595110995,3325,3325,3325,3325,0
|
|
20231121,113800,595110995,3325,3325,3325,3325,1043
|
|
20231121,113700,591643020,3325,3325,3325,3325,0
|
|
20231121,113600,591643020,3325,3325,3325,3325,100
|
|
20231121,113500,591310520,3325,3325,3325,3325,0
|
|
20231121,113400,591310520,3325,3325,3325,3325,0
|
|
20231121,113300,591310520,3325,3325,3325,3325,1
|
|
20231121,113200,591307195,3330,3330,3330,3330,29
|
|
20231121,113100,591210625,3330,3330,3330,3330,53
|
|
20231121,113000,591034135,3325,3325,3325,3325,36
|
|
20231121,112900,590914435,3325,3325,3325,3325,0
|
|
20231121,112800,590914435,3325,3325,3325,3325,0
|
|
20231121,112700,590914435,3325,3325,3325,3325,591
|
|
20231121,112600,588949360,3325,3325,3325,3325,117
|
|
20231121,112500,588560335,3320,3325,3325,3320,76
|
|
20231121,112400,588308010,3320,3320,3320,3320,0
|
|
20231121,112300,588308010,3320,3320,3320,3320,1
|
|
20231121,112200,588304690,3325,3325,3325,3325,1
|
|
20231121,112100,588301365,3320,3320,3320,3320,0
|
|
20231121,112000,588301365,3320,3320,3320,3320,535
|
|
20231121,111900,586525165,3320,3320,3320,3320,576
|
|
20231121,111800,584612845,3320,3320,3320,3320,9
|
|
20231121,111700,584582965,3310,3310,3310,3310,0
|
|
20231121,111600,584582965,3310,3310,3310,3310,0
|
|
20231121,111500,584582965,3310,3310,3310,3310,0
|
|
20231121,111400,584582965,3310,3310,3310,3310,0
|
|
20231121,111300,584582965,3310,3315,3320,3310,37
|
|
20231121,111200,584460165,3320,3320,3320,3320,1135
|
|
20231121,111100,580691965,3325,3325,3325,3325,13
|
|
20231121,111000,580648740,3325,3325,3325,3320,168
|
|
20231121,110900,580090945,3325,3325,3325,3325,126
|
|
20231121,110800,579671995,3325,3325,3325,3325,32
|
|
20231121,110700,579565595,3320,3320,3320,3315,767
|
|
20231121,110600,577019210,3320,3320,3320,3320,5154
|
|
20231121,110500,559907930,3310,3310,3310,3305,903
|
|
20231121,110400,556922085,3310,3310,3310,3310,47
|
|
20231121,110300,556766515,3310,3315,3315,3310,207
|
|
20231121,110200,556080910,3320,3320,3320,3320,0
|
|
20231121,110100,556080910,3320,3320,3320,3320,0
|
|
20231121,110000,556080910,3320,3320,3320,3320,483
|
|
20231121,105900,554477350,3325,3325,3325,3325,250
|
|
20231121,105800,553646100,3325,3325,3325,3325,0
|
|
20231121,105700,553646100,3325,3325,3325,3325,150
|
|
20231121,105600,553147350,3325,3325,3330,3325,178
|
|
20231121,105500,552555490,3325,3325,3325,3325,0
|
|
20231121,105400,552555490,3325,3330,3330,3325,170
|
|
20231121,105300,551990095,3330,3335,3335,3330,16
|
|
20231121,105200,551936740,3335,3330,3335,3330,117
|
|
20231121,105100,551546795,3330,3330,3330,3330,93
|
|
20231121,105000,551237105,3330,3330,3330,3330,0
|
|
20231121,104900,551237105,3330,3330,3330,3330,0
|
|
20231121,104800,551237105,3330,3330,3330,3325,411
|
|
20231121,104700,549870510,3330,3330,3330,3330,0
|
|
20231121,104600,549870510,3330,3330,3330,3330,5
|
|
20231121,104500,549853860,3330,3330,3330,3330,29
|
|
20231121,104400,549757290,3335,3335,3335,3335,0
|
|
20231121,104300,549757290,3335,3335,3335,3335,0
|
|
20231121,104200,549757290,3335,3330,3335,3325,1194
|
|
20231121,104100,545785155,3330,3330,3330,3330,1
|
|
20231121,104000,545781825,3335,3340,3340,3335,158
|
|
20231121,103900,545254830,3345,3345,3345,3345,0
|
|
20231121,103800,545254830,3345,3345,3345,3345,0
|
|
20231121,103700,545254830,3345,3345,3345,3345,0
|
|
20231121,103600,545254830,3345,3345,3345,3345,2
|
|
20231121,103500,545248140,3345,3340,3345,3340,1264
|
|
20231121,103400,541025800,3340,3340,3340,3340,258
|
|
20231121,103300,540164080,3340,3340,3340,3340,1000
|
|
20231121,103200,536824080,3340,3345,3345,3340,53
|
|
20231121,103100,536647050,3340,3340,3340,3340,1130
|
|
20231121,103000,532872850,3340,3340,3345,3340,343
|
|
20231121,102900,531727180,3345,3345,3345,3345,682
|
|
20231121,102800,529445890,3345,3345,3345,3345,2269
|
|
20231121,102700,521856085,3340,3340,3340,3340,20
|
|
20231121,102600,521789285,3340,3340,3340,3340,1310
|
|
20231121,102500,517413885,3335,3335,3335,3335,0
|
|
20231121,102400,517413885,3335,3335,3335,3335,0
|
|
20231121,102300,517413885,3335,3335,3335,3335,0
|
|
20231121,102200,517413885,3335,3335,3335,3335,30
|
|
20231121,102100,517313835,3340,3335,3340,3330,2938
|
|
20231121,102000,507503830,3330,3335,3335,3330,5627
|
|
20231121,101900,488740185,3335,3335,3335,3335,49
|
|
20231121,101800,488576770,3335,3330,3335,3330,122
|
|
20231121,101700,488169925,3330,3330,3330,3330,201
|
|
20231121,101600,487500595,3335,3325,3335,3325,49
|
|
20231121,101500,487337620,3325,3330,3330,3325,719
|
|
20231121,101400,484946895,3325,3330,3330,3325,794
|
|
20231121,101300,482304075,3325,3325,3325,3325,152
|
|
20231121,101200,481798675,3325,3325,3325,3325,482
|
|
20231121,101100,480196025,3330,3325,3330,3325,228
|
|
20231121,101000,479437775,3325,3325,3325,3325,35
|
|
20231121,100900,479321400,3330,3330,3330,3330,19
|
|
20231121,100800,479258130,3325,3325,3325,3325,488
|
|
20231121,100700,477635530,3325,3330,3330,3325,823
|
|
20231121,100600,474897455,3335,3335,3335,3325,118
|
|
20231121,100500,474503935,3335,3325,3340,3325,1414
|
|
20231121,100400,469787930,3325,3325,3325,3325,81
|
|
20231121,100300,469518605,3325,3335,3340,3325,635
|
|
20231121,100200,467401890,3330,3345,3345,3330,1979
|
|
20231121,100100,460801885,3340,3340,3345,3340,1425
|
|
20231121,100000,456041800,3340,3335,3340,3330,3383
|
|
20231121,095900,444744495,3335,3330,3335,3330,2596
|
|
20231121,095800,436093385,3335,3335,3340,3330,5952
|
|
20231121,095700,416258100,3330,3315,3335,3310,28695
|
|
20231121,095600,320953855,3315,3310,3315,3300,2300
|
|
20231121,095500,313342345,3310,3305,3310,3305,4568
|
|
20231121,095400,298232110,3305,3305,3305,3305,1537
|
|
20231121,095300,293152325,3305,3305,3305,3305,1541
|
|
20231121,095200,288059320,3300,3300,3310,3300,1313
|
|
20231121,095100,283720355,3305,3300,3305,3300,3772
|
|
20231121,095000,271263895,3300,3300,3305,3300,1074
|
|
20231121,094900,267716315,3305,3305,3305,3300,1449
|
|
20231121,094800,262928560,3305,3300,3305,3300,1774
|
|
20231121,094700,257068530,3300,3300,3305,3300,2692
|
|
20231121,094600,248178725,3300,3300,3300,3300,954
|
|
20231121,094500,245030525,3300,3300,3300,3300,673
|
|
20231121,094400,242809625,3300,3295,3300,3295,130
|
|
20231121,094300,242381125,3290,3290,3290,3290,161
|
|
20231121,094200,241851435,3290,3295,3295,3290,270
|
|
20231121,094100,240962510,3295,3295,3295,3295,50
|
|
20231121,094000,240797760,3295,3295,3300,3295,390
|
|
20231121,093900,239512435,3300,3300,3305,3290,4219
|
|
20231121,093800,225588600,3295,3300,3300,3295,3714
|
|
20231121,093700,213340615,3300,3300,3300,3300,599
|
|
20231121,093600,211363915,3300,3295,3300,3290,2612
|
|
20231121,093500,202755700,3295,3295,3295,3295,1680
|
|
20231121,093400,197220100,3295,3285,3295,3285,995
|
|
20231121,093300,193944525,3290,3290,3290,3285,4263
|
|
20231121,093200,179925345,3290,3295,3295,3290,643
|
|
20231121,093100,177806805,3295,3290,3295,3260,11958
|
|
20231121,093000,138447935,3285,3280,3290,3280,1795
|
|
20231121,092900,132548085,3285,3285,3285,3275,2070
|
|
20231121,092800,125748835,3285,3285,3290,3285,786
|
|
20231121,092700,123163500,3285,3285,3285,3285,1228
|
|
20231121,092600,119129520,3260,3280,3285,3260,1301
|
|
20231121,092500,114862660,3260,3265,3280,3260,1561
|
|
20231121,092400,109758380,3285,3285,3285,3285,564
|
|
20231121,092300,107905640,3265,3265,3265,3265,150
|
|
20231121,092200,107415890,3265,3270,3270,3265,191
|
|
20231121,092100,106791360,3295,3295,3295,3295,0
|
|
20231121,092000,106791360,3295,3275,3295,3270,10508
|
|
20231121,091900,72236075,3275,3275,3275,3275,50
|
|
20231121,091800,72072325,3270,3270,3270,3270,2
|
|
20231121,091700,72065785,3265,3265,3265,3265,20
|
|
20231121,091600,72000485,3265,3265,3265,3265,703
|
|
20231121,091500,69705190,3265,3265,3265,3265,0
|
|
20231121,091400,69705190,3265,3265,3265,3265,200
|
|
20231121,091300,69052190,3265,3265,3265,3265,370
|
|
20231121,091200,67844140,3265,3265,3265,3265,1193
|
|
20231121,091100,63948995,3245,3260,3260,3245,300
|
|
20231121,091000,62974445,3260,3260,3260,3240,7960
|
|
20231121,090900,37116035,3260,3260,3260,3260,262
|
|
20231121,090800,36261915,3270,3260,3270,3260,222
|
|
20231121,090700,35535995,3260,3260,3260,3260,50
|
|
20231121,090600,35372995,3260,3265,3265,3260,661
|
|
20231121,090500,33215135,3265,3255,3265,3245,3504
|
|
20231121,090400,21816845,3260,3265,3265,3260,3104
|
|
20231121,090300,11696455,3275,3280,3280,3265,1017
|
|
20231121,090200,8373535,3285,3270,3285,3270,11
|
|
20231121,090100,8337535,3270,3275,3275,3270,623
|
|
20231121,090000,6298230,3280,3290,3290,3280,1915
|