700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,203700,107746630,3380,3380,3380,3380,12
|
|
20231121,203600,107746630,3380,3380,3380,3380,0
|
|
20231121,203500,107746630,3380,3380,3380,3380,0
|
|
20231121,203400,107746630,3380,3380,3380,3380,0
|
|
20231121,203300,107746630,3380,3380,3380,3380,0
|
|
20231121,203200,107746630,3380,3380,3380,3380,0
|
|
20231121,203100,107746630,3380,3380,3380,3380,0
|
|
20231121,203000,107746630,3380,3380,3380,3380,0
|
|
20231121,202900,107746630,3380,3380,3380,3380,0
|
|
20231121,202800,107746630,3380,3380,3380,3380,0
|
|
20231121,202700,107746630,3380,3380,3380,3380,0
|
|
20231121,202600,107746630,3380,3380,3380,3380,0
|
|
20231121,202500,107746630,3380,3380,3380,3380,0
|
|
20231121,202400,107746630,3380,3380,3380,3380,0
|
|
20231121,202300,107746630,3380,3380,3380,3380,0
|
|
20231121,202200,107746630,3380,3380,3380,3380,0
|
|
20231121,202100,107746630,3380,3380,3380,3380,0
|
|
20231121,202000,107746630,3380,3380,3380,3380,0
|
|
20231121,201900,107746630,3380,3380,3380,3380,0
|
|
20231121,201800,107746630,3380,3380,3380,3380,0
|
|
20231121,201700,107746630,3380,3380,3380,3380,0
|
|
20231121,201600,107746630,3380,3380,3380,3380,0
|
|
20231121,201500,107746630,3380,3380,3380,3380,0
|
|
20231121,201400,107746630,3380,3380,3380,3380,0
|
|
20231121,201300,107746630,3380,3380,3380,3380,0
|
|
20231121,201200,107746630,3380,3380,3380,3380,0
|
|
20231121,201100,107746630,3380,3380,3380,3380,0
|
|
20231121,201000,107746630,3380,3380,3380,3380,0
|
|
20231121,200900,107746630,3380,3380,3380,3380,0
|
|
20231121,200800,107746630,3380,3380,3380,3380,0
|
|
20231121,200700,107746630,3380,3380,3380,3380,12
|
|
20231121,200600,107746630,3380,3380,3380,3380,0
|
|
20231121,200500,107746630,3380,3380,3380,3380,0
|
|
20231121,200400,107746630,3380,3380,3380,3380,0
|
|
20231121,200300,107746630,3380,3380,3380,3380,0
|
|
20231121,200200,107746630,3380,3380,3380,3380,0
|
|
20231121,200100,107746630,3380,3380,3380,3380,0
|
|
20231121,200000,107746630,3380,3380,3380,3380,0
|
|
20231121,195900,107746630,3380,3380,3380,3380,0
|
|
20231121,195800,107746630,3380,3380,3380,3380,0
|
|
20231121,195700,107746630,3380,3380,3380,3380,0
|
|
20231121,195600,107746630,3380,3380,3380,3380,0
|
|
20231121,195500,107746630,3380,3380,3380,3380,0
|
|
20231121,195400,107746630,3380,3380,3380,3380,0
|
|
20231121,195300,107746630,3380,3380,3380,3380,0
|
|
20231121,195200,107746630,3380,3380,3380,3380,0
|
|
20231121,195100,107746630,3380,3380,3380,3380,0
|
|
20231121,195000,107746630,3380,3380,3380,3380,0
|
|
20231121,194900,107746630,3380,3380,3380,3380,0
|
|
20231121,194800,107746630,3380,3380,3380,3380,0
|
|
20231121,194700,107746630,3380,3380,3380,3380,0
|
|
20231121,194600,107746630,3380,3380,3380,3380,0
|
|
20231121,194500,107746630,3380,3380,3380,3380,0
|
|
20231121,194400,107746630,3380,3380,3380,3380,0
|
|
20231121,194300,107746630,3380,3380,3380,3380,0
|
|
20231121,194200,107746630,3380,3380,3380,3380,0
|
|
20231121,194100,107746630,3380,3380,3380,3380,0
|
|
20231121,194000,107746630,3380,3380,3380,3380,0
|
|
20231121,193900,107746630,3380,3380,3380,3380,0
|
|
20231121,193800,107746630,3380,3380,3380,3380,0
|
|
20231121,193700,107746630,3380,3380,3380,3380,12
|
|
20231121,193600,107746630,3380,3380,3380,3380,0
|
|
20231121,193500,107746630,3380,3380,3380,3380,0
|
|
20231121,193400,107746630,3380,3380,3380,3380,0
|
|
20231121,193300,107746630,3380,3380,3380,3380,0
|
|
20231121,193200,107746630,3380,3380,3380,3380,0
|
|
20231121,193100,107746630,3380,3380,3380,3380,0
|
|
20231121,193000,107746630,3380,3380,3380,3380,0
|
|
20231121,192900,107746630,3380,3380,3380,3380,0
|
|
20231121,192800,107746630,3380,3380,3380,3380,0
|
|
20231121,192700,107746630,3380,3380,3380,3380,0
|
|
20231121,192600,107746630,3380,3380,3380,3380,0
|
|
20231121,192500,107746630,3380,3380,3380,3380,0
|
|
20231121,192400,107746630,3380,3380,3380,3380,0
|
|
20231121,192300,107746630,3380,3380,3380,3380,0
|
|
20231121,192200,107746630,3380,3380,3380,3380,0
|
|
20231121,192100,107746630,3380,3380,3380,3380,0
|
|
20231121,192000,107746630,3380,3380,3380,3380,0
|
|
20231121,191900,107746630,3380,3380,3380,3380,0
|
|
20231121,191800,107746630,3380,3380,3380,3380,0
|
|
20231121,191700,107746630,3380,3380,3380,3380,0
|
|
20231121,191600,107746630,3380,3380,3380,3380,0
|
|
20231121,191500,107746630,3380,3380,3380,3380,0
|
|
20231121,191400,107746630,3380,3380,3380,3380,0
|
|
20231121,191300,107746630,3380,3380,3380,3380,0
|
|
20231121,191200,107746630,3380,3380,3380,3380,0
|
|
20231121,191100,107746630,3380,3380,3380,3380,0
|
|
20231121,191000,107746630,3380,3380,3380,3380,0
|
|
20231121,190900,107746630,3380,3380,3380,3380,0
|
|
20231121,190800,107746630,3380,3380,3380,3380,0
|
|
20231121,190700,107746630,3380,3380,3380,3380,12
|
|
20231121,190600,107746630,3380,3380,3380,3380,0
|
|
20231121,190500,107746630,3380,3380,3380,3380,0
|
|
20231121,190400,107746630,3380,3380,3380,3380,0
|
|
20231121,190300,107746630,3380,3380,3380,3380,0
|
|
20231121,190200,107746630,3380,3380,3380,3380,0
|
|
20231121,190100,107746630,3380,3380,3380,3380,0
|
|
20231121,190000,107746630,3380,3380,3380,3380,0
|
|
20231121,185900,107746630,3380,3380,3380,3380,0
|
|
20231121,185800,107746630,3380,3380,3380,3380,0
|
|
20231121,185700,107746630,3380,3380,3380,3380,0
|
|
20231121,185600,107746630,3380,3380,3380,3380,0
|
|
20231121,185500,107746630,3380,3380,3380,3380,0
|
|
20231121,185400,107746630,3380,3380,3380,3380,0
|
|
20231121,185300,107746630,3380,3380,3380,3380,0
|
|
20231121,185200,107746630,3380,3380,3380,3380,0
|
|
20231121,185100,107746630,3380,3380,3380,3380,0
|
|
20231121,185000,107746630,3380,3380,3380,3380,0
|
|
20231121,184900,107746630,3380,3380,3380,3380,0
|
|
20231121,184800,107746630,3380,3380,3380,3380,0
|
|
20231121,184700,107746630,3380,3380,3380,3380,0
|
|
20231121,184600,107746630,3380,3380,3380,3380,0
|
|
20231121,184500,107746630,3380,3380,3380,3380,0
|
|
20231121,184400,107746630,3380,3380,3380,3380,0
|
|
20231121,184300,107746630,3380,3380,3380,3380,0
|
|
20231121,184200,107746630,3380,3380,3380,3380,0
|
|
20231121,184100,107746630,3380,3380,3380,3380,0
|
|
20231121,184000,107746630,3380,3380,3380,3380,0
|
|
20231121,183900,107746630,3380,3380,3380,3380,0
|
|
20231121,183800,107746630,3380,3380,3380,3380,0
|
|
20231121,183700,107746630,3380,3380,3380,3380,12
|
|
20231121,183600,107746630,3380,3380,3380,3380,0
|
|
20231121,183500,107746630,3380,3380,3380,3380,0
|
|
20231121,183400,107746630,3380,3380,3380,3380,0
|
|
20231121,183300,107746630,3380,3380,3380,3380,0
|
|
20231121,183200,107746630,3380,3380,3380,3380,0
|
|
20231121,183100,107746630,3380,3380,3380,3380,0
|
|
20231121,183000,107746630,3380,3380,3380,3380,0
|
|
20231121,182900,107746630,3380,3380,3380,3380,0
|
|
20231121,182800,107746630,3380,3380,3380,3380,0
|
|
20231121,182700,107746630,3380,3380,3380,3380,0
|
|
20231121,182600,107746630,3380,3380,3380,3380,0
|
|
20231121,182500,107746630,3380,3380,3380,3380,0
|
|
20231121,182400,107746630,3380,3380,3380,3380,0
|
|
20231121,182300,107746630,3380,3380,3380,3380,0
|
|
20231121,182200,107746630,3380,3380,3380,3380,0
|
|
20231121,182100,107746630,3380,3380,3380,3380,0
|
|
20231121,182000,107746630,3380,3380,3380,3380,0
|
|
20231121,181900,107746630,3380,3380,3380,3380,0
|
|
20231121,181800,107746630,3380,3380,3380,3380,0
|
|
20231121,181700,107746630,3380,3380,3380,3380,0
|
|
20231121,181600,107746630,3380,3380,3380,3380,0
|
|
20231121,181500,107746630,3380,3380,3380,3380,0
|
|
20231121,181400,107746630,3380,3380,3380,3380,0
|
|
20231121,181300,107746630,3380,3380,3380,3380,0
|
|
20231121,181200,107746630,3380,3380,3380,3380,0
|
|
20231121,181100,107746630,3380,3380,3380,3380,0
|
|
20231121,181000,107746630,3380,3380,3380,3380,0
|
|
20231121,180900,107746630,3380,3380,3380,3380,0
|
|
20231121,180800,107746630,3380,3380,3380,3380,0
|
|
20231121,180700,107746630,3380,3380,3380,3380,12
|
|
20231121,180600,107746630,3380,3380,3380,3380,0
|
|
20231121,180500,107746630,3380,3380,3380,3380,0
|
|
20231121,180400,107746630,3380,3380,3380,3380,0
|
|
20231121,180300,107746630,3380,3380,3380,3380,0
|
|
20231121,180200,107746630,3380,3380,3380,3380,0
|
|
20231121,180100,107746630,3380,3380,3380,3380,0
|
|
20231121,180000,107746630,3380,3380,3380,3380,0
|
|
20231121,175900,107746630,3380,3380,3380,3380,0
|
|
20231121,175800,107746630,3380,3380,3380,3380,0
|
|
20231121,175700,107746630,3380,3380,3380,3380,0
|
|
20231121,175600,107746630,3380,3380,3380,3380,0
|
|
20231121,175500,107746630,3380,3380,3380,3380,0
|
|
20231121,175400,107746630,3380,3380,3380,3380,0
|
|
20231121,175300,107746630,3380,3380,3380,3380,0
|
|
20231121,175200,107746630,3380,3380,3380,3380,0
|
|
20231121,175100,107746630,3380,3380,3380,3380,0
|
|
20231121,175000,107746630,3380,3380,3380,3380,0
|
|
20231121,174900,107746630,3380,3380,3380,3380,0
|
|
20231121,174800,107746630,3380,3380,3380,3380,0
|
|
20231121,174700,107746630,3380,3380,3380,3380,0
|
|
20231121,174600,107746630,3380,3380,3380,3380,0
|
|
20231121,174500,107746630,3380,3380,3380,3380,0
|
|
20231121,174400,107746630,3380,3380,3380,3380,0
|
|
20231121,174300,107746630,3380,3380,3380,3380,0
|
|
20231121,174200,107746630,3380,3380,3380,3380,0
|
|
20231121,174100,107746630,3380,3380,3380,3380,0
|
|
20231121,174000,107746630,3380,3380,3380,3380,0
|
|
20231121,173900,107746630,3380,3380,3380,3380,0
|
|
20231121,173800,107746630,3380,3380,3380,3380,0
|
|
20231121,173700,107746630,3380,3380,3380,3380,12
|
|
20231121,173600,107746630,3380,3380,3380,3380,0
|
|
20231121,173500,107746630,3380,3380,3380,3380,0
|
|
20231121,173400,107746630,3380,3380,3380,3380,0
|
|
20231121,173300,107746630,3380,3380,3380,3380,0
|
|
20231121,173200,107746630,3380,3380,3380,3380,0
|
|
20231121,173100,107746630,3380,3380,3380,3380,0
|
|
20231121,173000,107746630,3380,3380,3380,3380,0
|
|
20231121,172900,107746630,3380,3380,3380,3380,0
|
|
20231121,172800,107746630,3380,3380,3380,3380,0
|
|
20231121,172700,107746630,3380,3380,3380,3380,0
|
|
20231121,172600,107746630,3380,3380,3380,3380,0
|
|
20231121,172500,107746630,3380,3380,3380,3380,0
|
|
20231121,172400,107746630,3380,3380,3380,3380,0
|
|
20231121,172300,107746630,3380,3380,3380,3380,0
|
|
20231121,172200,107746630,3380,3380,3380,3380,0
|
|
20231121,172100,107746630,3380,3380,3380,3380,0
|
|
20231121,172000,107746630,3380,3380,3380,3380,0
|
|
20231121,171900,107746630,3380,3380,3380,3380,0
|
|
20231121,171800,107746630,3380,3380,3380,3380,0
|
|
20231121,171700,107746630,3380,3380,3380,3380,0
|
|
20231121,171600,107746630,3380,3380,3380,3380,0
|
|
20231121,171500,107746630,3380,3380,3380,3380,0
|
|
20231121,171400,107746630,3380,3380,3380,3380,0
|
|
20231121,171300,107746630,3380,3380,3380,3380,0
|
|
20231121,171200,107746630,3380,3380,3380,3380,0
|
|
20231121,171100,107746630,3380,3380,3380,3380,0
|
|
20231121,171000,107746630,3380,3380,3380,3380,0
|
|
20231121,170900,107746630,3380,3380,3380,3380,0
|
|
20231121,170800,107746630,3380,3380,3380,3380,0
|
|
20231121,170700,107746630,3380,3380,3380,3380,12
|
|
20231121,170600,107746630,3380,3380,3380,3380,0
|
|
20231121,170500,107746630,3380,3380,3380,3380,0
|
|
20231121,170400,107746630,3380,3380,3380,3380,0
|
|
20231121,170300,107746630,3380,3380,3380,3380,0
|
|
20231121,170200,107746630,3380,3380,3380,3380,0
|
|
20231121,170100,107746630,3380,3380,3380,3380,0
|
|
20231121,170000,107746630,3380,3380,3380,3380,0
|
|
20231121,165900,107746630,3380,3380,3380,3380,0
|
|
20231121,165800,107746630,3380,3380,3380,3380,0
|
|
20231121,165700,107746630,3380,3380,3380,3380,0
|
|
20231121,165600,107746630,3380,3380,3380,3380,0
|
|
20231121,165500,107746630,3380,3380,3380,3380,0
|
|
20231121,165400,107746630,3380,3380,3380,3380,0
|
|
20231121,165300,107746630,3380,3380,3380,3380,0
|
|
20231121,165200,107746630,3380,3380,3380,3380,0
|
|
20231121,165100,107746630,3380,3380,3380,3380,0
|
|
20231121,165000,107746630,3380,3380,3380,3380,0
|
|
20231121,164900,107746630,3380,3380,3380,3380,0
|
|
20231121,164800,107746630,3380,3380,3380,3380,0
|
|
20231121,164700,107746630,3380,3380,3380,3380,0
|
|
20231121,164600,107746630,3380,3380,3380,3380,0
|
|
20231121,164500,107746630,3380,3380,3380,3380,0
|
|
20231121,164400,107746630,3380,3380,3380,3380,0
|
|
20231121,164300,107746630,3380,3380,3380,3380,0
|
|
20231121,164200,107746630,3380,3380,3380,3380,0
|
|
20231121,164100,107746630,3380,3380,3380,3380,0
|
|
20231121,164000,107746630,3380,3380,3380,3380,0
|
|
20231121,163900,107746630,3380,3380,3380,3380,0
|
|
20231121,163800,107746630,3380,3380,3380,3380,0
|
|
20231121,163700,107746630,3380,3380,3380,3380,12
|
|
20231121,163600,107746630,3380,3380,3380,3380,0
|
|
20231121,163500,107746630,3380,3380,3380,3380,0
|
|
20231121,163400,107746630,3380,3380,3380,3380,0
|
|
20231121,163300,107746630,3380,3380,3380,3380,0
|
|
20231121,163200,107746630,3380,3380,3380,3380,0
|
|
20231121,163100,107746630,3380,3380,3380,3380,0
|
|
20231121,163000,107746630,3380,3380,3380,3380,0
|
|
20231121,162900,107746630,3380,3380,3380,3380,0
|
|
20231121,162800,107746630,3380,3380,3380,3380,0
|
|
20231121,162700,107746630,3380,3380,3380,3380,0
|
|
20231121,162600,107746630,3380,3380,3380,3380,0
|
|
20231121,162500,107746630,3380,3380,3380,3380,0
|
|
20231121,162400,107746630,3380,3380,3380,3380,0
|
|
20231121,162300,107746630,3380,3380,3380,3380,0
|
|
20231121,162200,107746630,3380,3380,3380,3380,0
|
|
20231121,162100,107746630,3380,3380,3380,3380,0
|
|
20231121,162000,107746630,3380,3380,3380,3380,0
|
|
20231121,161900,107746630,3380,3380,3380,3380,0
|
|
20231121,161800,107746630,3380,3380,3380,3380,0
|
|
20231121,161700,107746630,3380,3380,3380,3380,0
|
|
20231121,161600,107746630,3380,3380,3380,3380,0
|
|
20231121,161500,107746630,3380,3380,3380,3380,0
|
|
20231121,161400,107746630,3380,3380,3380,3380,0
|
|
20231121,161300,107746630,3380,3380,3380,3380,0
|
|
20231121,161200,107746630,3380,3380,3380,3380,0
|
|
20231121,161100,107746630,3380,3380,3380,3380,0
|
|
20231121,161000,107746630,3380,3380,3380,3380,0
|
|
20231121,160900,107746630,3380,3380,3380,3380,0
|
|
20231121,160800,107746630,3380,3380,3380,3380,0
|
|
20231121,160700,107746630,3380,3380,3380,3380,12
|
|
20231121,160600,107746630,3380,3380,3380,3380,0
|
|
20231121,160500,107746630,3380,3380,3380,3380,0
|
|
20231121,160400,107746630,3380,3380,3380,3380,0
|
|
20231121,160300,107746630,3380,3380,3380,3380,0
|
|
20231121,160200,107746630,3380,3380,3380,3380,0
|
|
20231121,160100,107746630,3380,3380,3380,3380,0
|
|
20231121,160000,107746630,3380,3380,3380,3380,0
|
|
20231121,155900,107746630,3380,3380,3380,3380,0
|
|
20231121,155800,107746630,3380,3380,3380,3380,0
|
|
20231121,155700,107746630,3380,3380,3380,3380,0
|
|
20231121,155600,107746630,3380,3380,3380,3380,0
|
|
20231121,155500,107746630,3380,3380,3380,3380,0
|
|
20231121,155400,107746630,3380,3380,3380,3380,0
|
|
20231121,155300,107746630,3380,3380,3380,3380,0
|
|
20231121,155200,107746630,3380,3380,3380,3380,0
|
|
20231121,155100,107746630,3380,3380,3380,3380,0
|
|
20231121,155000,107746630,3380,3380,3380,3380,0
|
|
20231121,154900,107746630,3380,3380,3380,3380,0
|
|
20231121,154800,107746630,3380,3380,3380,3380,0
|
|
20231121,154700,107746630,3380,3380,3380,3380,0
|
|
20231121,154600,107746630,3380,3380,3380,3380,0
|
|
20231121,154500,107746630,3380,3380,3380,3380,0
|
|
20231121,154400,107746630,3380,3380,3380,3380,0
|
|
20231121,154300,107746630,3380,3380,3380,3380,0
|
|
20231121,154200,107746630,3380,3380,3380,3380,0
|
|
20231121,154100,107746630,3380,3380,3380,3380,0
|
|
20231121,154000,107746630,3380,3380,3380,3380,0
|
|
20231121,153900,107746630,3380,3380,3380,3380,0
|
|
20231121,153800,107746630,3380,3380,3380,3380,0
|
|
20231121,153700,107746630,3380,3380,3380,3380,12
|
|
20231121,153600,107746630,3380,3380,3380,3380,0
|
|
20231121,153500,107746630,3380,3380,3380,3380,0
|
|
20231121,153400,107746630,3380,3380,3380,3380,0
|
|
20231121,153300,107746630,3380,3380,3380,3380,0
|
|
20231121,153200,107746630,3380,3380,3380,3380,0
|
|
20231121,153100,107746630,3380,3380,3380,3380,0
|
|
20231121,153000,107746630,3380,3380,3380,3380,12
|
|
20231121,152900,107706070,3380,3380,3380,3380,0
|
|
20231121,152800,107706070,3380,3380,3380,3380,0
|
|
20231121,152700,107706070,3380,3380,3380,3380,0
|
|
20231121,152600,107706070,3380,3380,3380,3380,0
|
|
20231121,152500,107706070,3380,3380,3380,3380,0
|
|
20231121,152400,107706070,3380,3380,3380,3380,0
|
|
20231121,152300,107706070,3380,3380,3380,3380,0
|
|
20231121,152200,107706070,3380,3380,3380,3380,0
|
|
20231121,152100,107706070,3380,3380,3380,3380,0
|
|
20231121,152000,107706070,3380,3380,3380,3380,0
|
|
20231121,151900,107706070,3380,3380,3380,3380,0
|
|
20231121,151800,107706070,3380,3380,3380,3375,191
|
|
20231121,151700,107061390,3380,3380,3380,3380,1
|
|
20231121,151600,107058010,3375,3375,3375,3375,3
|
|
20231121,151500,107047885,3385,3385,3385,3385,0
|
|
20231121,151400,107047885,3385,3385,3385,3385,0
|
|
20231121,151300,107047885,3385,3385,3385,3385,0
|
|
20231121,151200,107047885,3385,3385,3385,3385,0
|
|
20231121,151100,107047885,3385,3385,3385,3385,0
|
|
20231121,151000,107047885,3385,3385,3385,3385,0
|
|
20231121,150900,107047885,3385,3375,3385,3375,2
|
|
20231121,150800,107041125,3385,3385,3385,3385,69
|
|
20231121,150700,106807560,3385,3385,3385,3385,0
|
|
20231121,150600,106807560,3385,3385,3385,3380,3
|
|
20231121,150500,106797410,3380,3380,3380,3380,307
|
|
20231121,150400,105759750,3385,3380,3385,3380,3
|
|
20231121,150300,105749605,3385,3375,3385,3370,1168
|
|
20231121,150200,101805020,3375,3375,3375,3375,0
|
|
20231121,150100,101805020,3375,3375,3375,3375,0
|
|
20231121,150000,101805020,3375,3375,3375,3375,0
|
|
20231121,145900,101805020,3375,3365,3375,3365,26
|
|
20231121,145800,101717520,3375,3375,3375,3375,1
|
|
20231121,145700,101714145,3370,3365,3370,3365,27
|
|
20231121,145600,101623280,3365,3365,3365,3365,923
|
|
20231121,145500,98517385,3365,3360,3365,3360,60
|
|
20231121,145400,98315780,3360,3360,3360,3360,0
|
|
20231121,145300,98315780,3360,3360,3360,3360,25
|
|
20231121,145200,98231780,3365,3365,3365,3365,0
|
|
20231121,145100,98231780,3365,3365,3365,3365,0
|
|
20231121,145000,98231780,3365,3365,3365,3365,1
|
|
20231121,144900,98228415,3365,3360,3365,3360,3
|
|
20231121,144800,98218330,3365,3360,3365,3360,63
|
|
20231121,144700,98006645,3365,3360,3365,3360,574
|
|
20231121,144600,96078000,3350,3360,3360,3350,26
|
|
20231121,144500,95990890,3345,3345,3345,3345,0
|
|
20231121,144400,95990890,3345,3345,3345,3345,25
|
|
20231121,144300,95907265,3360,3360,3360,3360,0
|
|
20231121,144200,95907265,3360,3360,3360,3360,0
|
|
20231121,144100,95907265,3360,3360,3360,3360,0
|
|
20231121,144000,95907265,3360,3360,3360,3360,0
|
|
20231121,143900,95907265,3360,3360,3360,3360,0
|
|
20231121,143800,95907265,3360,3350,3360,3350,2
|
|
20231121,143700,95900555,3350,3350,3350,3350,65
|
|
20231121,143600,95682805,3350,3350,3350,3350,25
|
|
20231121,143500,95599055,3350,3350,3350,3350,0
|
|
20231121,143400,95599055,3350,3350,3350,3350,140
|
|
20231121,143300,95130055,3350,3350,3350,3350,0
|
|
20231121,143200,95130055,3350,3350,3350,3350,25
|
|
20231121,143100,95046305,3360,3360,3360,3360,1
|
|
20231121,143000,95042945,3350,3350,3350,3350,50
|
|
20231121,142900,94875445,3350,3350,3350,3350,0
|
|
20231121,142800,94875445,3350,3345,3350,3345,50
|
|
20231121,142700,94708070,3350,3345,3350,3345,26
|
|
20231121,142600,94621095,3360,3360,3360,3360,1
|
|
20231121,142500,94617735,3360,3360,3360,3360,18
|
|
20231121,142400,94557255,3360,3360,3360,3360,0
|
|
20231121,142300,94557255,3360,3360,3360,3360,0
|
|
20231121,142200,94557255,3360,3360,3360,3360,0
|
|
20231121,142100,94557255,3360,3360,3360,3360,0
|
|
20231121,142000,94557255,3360,3360,3360,3360,25
|
|
20231121,141900,94473255,3360,3360,3360,3360,0
|
|
20231121,141800,94473255,3360,3360,3360,3360,25
|
|
20231121,141700,94389255,3360,3360,3360,3360,0
|
|
20231121,141600,94389255,3360,3360,3360,3360,28
|
|
20231121,141500,94295175,3360,3350,3360,3350,1000
|
|
20231121,141400,90936820,3350,3350,3350,3350,0
|
|
20231121,141300,90936820,3350,3350,3350,3350,0
|
|
20231121,141200,90936820,3350,3350,3350,3350,0
|
|
20231121,141100,90936820,3350,3350,3350,3350,10
|
|
20231121,141000,90903320,3350,3350,3350,3350,1
|
|
20231121,140900,90899970,3340,3340,3340,3340,25
|
|
20231121,140800,90816470,3340,3340,3340,3340,0
|
|
20231121,140700,90816470,3340,3345,3345,3340,27
|
|
20231121,140600,90726245,3340,3340,3340,3340,50
|
|
20231121,140500,90559245,3340,3340,3340,3340,150
|
|
20231121,140400,90058245,3340,3340,3340,3340,50
|
|
20231121,140300,89891245,3340,3340,3340,3340,235
|
|
20231121,140200,89106345,3340,3340,3340,3340,50
|
|
20231121,140100,88939345,3340,3340,3340,3340,0
|
|
20231121,140000,88939345,3340,3340,3340,3340,14
|
|
20231121,135900,88892585,3350,3350,3350,3350,2
|
|
20231121,135800,88885885,3340,3340,3340,3340,25
|
|
20231121,135700,88802385,3350,3340,3350,3340,26
|
|
20231121,135600,88715535,3350,3350,3350,3350,0
|
|
20231121,135500,88715535,3350,3350,3350,3350,8
|
|
20231121,135400,88688735,3350,3350,3350,3350,0
|
|
20231121,135300,88688735,3350,3350,3350,3350,2
|
|
20231121,135200,88682035,3355,3355,3355,3355,0
|
|
20231121,135100,88682035,3355,3345,3355,3345,151
|
|
20231121,135000,88176685,3350,3335,3350,3335,25
|
|
20231121,134900,88093295,3350,3335,3350,3335,11
|
|
20231121,134800,88056595,3335,3335,3335,3335,24
|
|
20231121,134700,87976555,3350,3350,3350,3350,0
|
|
20231121,134600,87976555,3350,3335,3350,3335,51
|
|
20231121,134500,87806455,3335,3335,3335,3335,0
|
|
20231121,134400,87806455,3335,3335,3335,3335,22
|
|
20231121,134300,87733085,3350,3335,3350,3335,26
|
|
20231121,134200,87646360,3350,3350,3350,3350,1
|
|
20231121,134100,87643010,3335,3335,3335,3335,25
|
|
20231121,134000,87559635,3350,3350,3350,3350,1
|
|
20231121,133900,87556285,3330,3345,3350,3325,2187
|
|
20231121,133800,80271925,3355,3345,3355,3320,2525
|
|
20231121,133700,71870370,3355,3355,3355,3355,0
|
|
20231121,133600,71870370,3355,3355,3355,3355,0
|
|
20231121,133500,71870370,3355,3355,3355,3355,0
|
|
20231121,133400,71870370,3355,3355,3355,3355,0
|
|
20231121,133300,71870370,3355,3355,3355,3355,16
|
|
20231121,133200,71816690,3350,3345,3350,3345,878
|
|
20231121,133100,68875670,3345,3345,3345,3345,0
|
|
20231121,133000,68875670,3345,3345,3345,3345,0
|
|
20231121,132900,68875670,3345,3340,3345,3340,2
|
|
20231121,132800,68868985,3335,3335,3335,3335,51
|
|
20231121,132700,68698900,3335,3335,3335,3335,53
|
|
20231121,132600,68522145,3335,3335,3335,3335,1
|
|
20231121,132500,68518810,3335,3335,3335,3335,50
|
|
20231121,132400,68352060,3335,3335,3335,3335,0
|
|
20231121,132300,68352060,3335,3335,3335,3335,24
|
|
20231121,132200,68272020,3345,3345,3345,3345,0
|
|
20231121,132100,68272020,3345,3345,3345,3345,0
|
|
20231121,132000,68272020,3345,3345,3345,3345,0
|
|
20231121,131900,68272020,3345,3345,3345,3345,2
|
|
20231121,131800,68265330,3345,3345,3345,3345,0
|
|
20231121,131700,68265330,3345,3345,3345,3345,14
|
|
20231121,131600,68218500,3335,3335,3335,3335,27
|
|
20231121,131500,68128455,3335,3335,3335,3335,50
|
|
20231121,131400,67961705,3335,3335,3335,3335,0
|
|
20231121,131300,67961705,3335,3335,3335,3335,0
|
|
20231121,131200,67961705,3335,3335,3335,3335,0
|
|
20231121,131100,67961705,3335,3335,3335,3330,26
|
|
20231121,131000,67875110,3330,3330,3330,3330,0
|
|
20231121,130900,67875110,3330,3335,3335,3330,25
|
|
20231121,130800,67791855,3330,3330,3330,3330,0
|
|
20231121,130700,67791855,3330,3335,3335,3330,25
|
|
20231121,130600,67708595,3330,3330,3330,3330,0
|
|
20231121,130500,67708595,3330,3330,3330,3330,25
|
|
20231121,130400,67625345,3330,3330,3330,3330,25
|
|
20231121,130300,67542095,3330,3330,3330,3330,0
|
|
20231121,130200,67542095,3330,3330,3330,3330,27
|
|
20231121,130100,67452185,3330,3330,3330,3330,0
|
|
20231121,130000,67452185,3330,3325,3330,3325,88
|
|
20231121,125900,67159395,3325,3325,3325,3325,2
|
|
20231121,125800,67152745,3330,3330,3330,3330,24
|
|
20231121,125700,67072825,3330,3330,3330,3330,50
|
|
20231121,125600,66906325,3330,3330,3330,3330,0
|
|
20231121,125500,66906325,3330,3330,3330,3330,25
|
|
20231121,125400,66823075,3335,3335,3335,3335,0
|
|
20231121,125300,66823075,3335,3335,3335,3335,20
|
|
20231121,125200,66756375,3340,3340,3340,3340,0
|
|
20231121,125100,66756375,3340,3340,3340,3340,0
|
|
20231121,125000,66756375,3340,3340,3340,3340,0
|
|
20231121,124900,66756375,3340,3340,3340,3340,1
|
|
20231121,124800,66753035,3340,3340,3350,3340,3102
|
|
20231121,124700,56380105,3340,3340,3340,3340,0
|
|
20231121,124600,56380105,3340,3340,3340,3340,0
|
|
20231121,124500,56380105,3340,3340,3340,3340,0
|
|
20231121,124400,56380105,3340,3340,3340,3340,0
|
|
20231121,124300,56380105,3340,3340,3340,3340,0
|
|
20231121,124200,56380105,3340,3340,3340,3340,1
|
|
20231121,124100,56376765,3330,3330,3330,3330,246
|
|
20231121,124000,55557585,3330,3330,3330,3330,29
|
|
20231121,123900,55461015,3325,3325,3325,3325,50
|
|
20231121,123800,55294765,3325,3325,3325,3325,0
|
|
20231121,123700,55294765,3325,3330,3330,3325,8
|
|
20231121,123600,55268160,3330,3330,3330,3330,0
|
|
20231121,123500,55268160,3330,3330,3330,3330,0
|
|
20231121,123400,55268160,3330,3330,3330,3330,0
|
|
20231121,123300,55268160,3330,3330,3330,3330,8
|
|
20231121,123200,55241520,3330,3330,3330,3330,9
|
|
20231121,123100,55211550,3330,3330,3330,3330,75
|
|
20231121,123000,54961800,3325,3325,3325,3325,14
|
|
20231121,122900,54915250,3330,3330,3330,3330,1
|
|
20231121,122800,54911920,3330,3330,3330,3330,0
|
|
20231121,122700,54911920,3330,3330,3330,3330,1
|
|
20231121,122600,54908590,3330,3330,3330,3330,0
|
|
20231121,122500,54908590,3330,3330,3330,3330,9
|
|
20231121,122400,54878620,3330,3330,3330,3330,50
|
|
20231121,122300,54712120,3325,3325,3325,3325,50
|
|
20231121,122200,54545870,3325,3325,3325,3325,0
|
|
20231121,122100,54545870,3325,3325,3325,3325,18
|
|
20231121,122000,54486020,3330,3330,3330,3330,2
|
|
20231121,121900,54479360,3330,3330,3330,3330,0
|
|
20231121,121800,54479360,3330,3330,3330,3330,0
|
|
20231121,121700,54479360,3330,3330,3330,3330,0
|
|
20231121,121600,54479360,3330,3330,3330,3330,5
|
|
20231121,121500,54462710,3330,3330,3330,3330,0
|
|
20231121,121400,54462710,3330,3325,3330,3325,75
|
|
20231121,121300,54213210,3325,3325,3325,3325,0
|
|
20231121,121200,54213210,3325,3325,3325,3325,50
|
|
20231121,121100,54046960,3325,3325,3325,3325,20
|
|
20231121,121000,53980460,3330,3330,3330,3330,0
|
|
20231121,120900,53980460,3330,3330,3330,3330,3
|
|
20231121,120800,53970470,3330,3330,3330,3330,0
|
|
20231121,120700,53970470,3330,3330,3330,3330,0
|
|
20231121,120600,53970470,3330,3330,3330,3330,1
|
|
20231121,120500,53967140,3330,3330,3330,3330,14
|
|
20231121,120400,53920520,3330,3330,3330,3330,12
|
|
20231121,120300,53880560,3330,3330,3330,3330,96
|
|
20231121,120200,53560880,3325,3325,3325,3325,25
|
|
20231121,120100,53477755,3330,3330,3330,3330,0
|
|
20231121,120000,53477755,3330,3325,3330,3325,35
|
|
20231121,115900,53361330,3330,3330,3330,3330,0
|
|
20231121,115800,53361330,3330,3330,3330,3330,0
|
|
20231121,115700,53361330,3330,3330,3330,3330,3
|
|
20231121,115600,53351340,3330,3330,3330,3330,28
|
|
20231121,115500,53258100,3330,3330,3330,3330,13
|
|
20231121,115400,53214810,3330,3330,3330,3330,31
|
|
20231121,115300,53111580,3330,3330,3330,3330,19
|
|
20231121,115200,53048310,3330,3330,3330,3330,18
|
|
20231121,115100,52988370,3330,3335,3335,3330,7
|
|
20231121,115000,52965050,3330,3330,3330,3330,2
|
|
20231121,114900,52958390,3330,3330,3330,3330,23
|
|
20231121,114800,52881800,3330,3325,3330,3325,82
|
|
20231121,114700,52608900,3325,3325,3325,3325,0
|
|
20231121,114600,52608900,3325,3330,3330,3325,29
|
|
20231121,114500,52512455,3325,3325,3325,3325,0
|
|
20231121,114400,52512455,3325,3330,3330,3325,28
|
|
20231121,114300,52419340,3330,3330,3330,3330,0
|
|
20231121,114200,52419340,3330,3330,3330,3330,36
|
|
20231121,114100,52299460,3330,3330,3330,3330,25
|
|
20231121,114000,52216210,3340,3340,3340,3340,0
|
|
20231121,113900,52216210,3340,3340,3340,3340,0
|
|
20231121,113800,52216210,3340,3340,3340,3340,0
|
|
20231121,113700,52216210,3340,3340,3340,3340,0
|
|
20231121,113600,52216210,3340,3340,3340,3340,0
|
|
20231121,113500,52216210,3340,3340,3340,3340,1001
|
|
20231121,113400,48872870,3330,3335,3335,3330,25
|
|
20231121,113300,48789610,3330,3330,3330,3330,0
|
|
20231121,113200,48789610,3330,3330,3330,3330,25
|
|
20231121,113100,48706360,3330,3330,3330,3330,0
|
|
20231121,113000,48706360,3330,3335,3335,3330,30
|
|
20231121,112900,48606430,3330,3330,3330,3330,0
|
|
20231121,112800,48606430,3330,3325,3330,3325,155
|
|
20231121,112700,48090930,3325,3325,3325,3325,0
|
|
20231121,112600,48090930,3325,3325,3325,3325,0
|
|
20231121,112500,48090930,3325,3325,3325,3325,0
|
|
20231121,112400,48090930,3325,3325,3325,3325,0
|
|
20231121,112300,48090930,3325,3325,3325,3325,53
|
|
20231121,112200,47914705,3325,3325,3325,3325,0
|
|
20231121,112100,47914705,3325,3325,3325,3325,95
|
|
20231121,112000,47598830,3320,3320,3320,3320,12
|
|
20231121,111900,47558990,3320,3320,3320,3320,13
|
|
20231121,111800,47515830,3325,3325,3325,3325,30
|
|
20231121,111700,47416080,3325,3325,3325,3325,0
|
|
20231121,111600,47416080,3325,3325,3325,3325,5
|
|
20231121,111500,47399455,3330,3330,3330,3330,0
|
|
20231121,111400,47399455,3330,3330,3330,3330,0
|
|
20231121,111300,47399455,3330,3330,3330,3330,0
|
|
20231121,111200,47399455,3330,3330,3330,3330,0
|
|
20231121,111100,47399455,3330,3335,3335,3330,20
|
|
20231121,111000,47332845,3330,3330,3330,3330,0
|
|
20231121,110900,47332845,3330,3330,3330,3330,25
|
|
20231121,110800,47249595,3325,3325,3325,3325,0
|
|
20231121,110700,47249595,3325,3345,3345,3315,325
|
|
20231121,110600,46170775,3340,3335,3340,3335,73
|
|
20231121,110500,45927195,3335,3335,3335,3335,8
|
|
20231121,110400,45900515,3335,3330,3335,3330,50
|
|
20231121,110300,45733890,3335,3335,3335,3335,23
|
|
20231121,110200,45657185,3335,3335,3335,3335,2
|
|
20231121,110100,45650515,3340,3340,3340,3340,0
|
|
20231121,110000,45650515,3340,3340,3340,3340,18
|
|
20231121,105900,45590395,3345,3345,3345,3345,0
|
|
20231121,105800,45590395,3345,3345,3345,3345,0
|
|
20231121,105700,45590395,3345,3345,3345,3345,6
|
|
20231121,105600,45570325,3345,3345,3345,3345,0
|
|
20231121,105500,45570325,3345,3345,3345,3345,38
|
|
20231121,105400,45443215,3345,3345,3345,3345,0
|
|
20231121,105300,45443215,3345,3345,3345,3345,25
|
|
20231121,105200,45359590,3335,3335,3335,3335,25
|
|
20231121,105100,45276215,3335,3355,3355,3335,601
|
|
20231121,105000,43268575,3360,3360,3360,3360,0
|
|
20231121,104900,43268575,3360,3360,3360,3360,2
|
|
20231121,104800,43261855,3350,3345,3350,3345,50
|
|
20231121,104700,43094480,3350,3350,3350,3350,0
|
|
20231121,104600,43094480,3350,3350,3350,3350,72
|
|
20231121,104500,42853280,3350,3350,3350,3350,0
|
|
20231121,104400,42853280,3350,3350,3350,3350,26
|
|
20231121,104300,42766180,3360,3360,3360,3360,0
|
|
20231121,104200,42766180,3360,3360,3360,3360,0
|
|
20231121,104100,42766180,3360,3360,3360,3360,21
|
|
20231121,104000,42695620,3365,3365,3365,3365,6
|
|
20231121,103900,42675430,3375,3360,3375,3360,300
|
|
20231121,103800,41665250,3360,3360,3360,3360,1
|
|
20231121,103700,41661890,3345,3345,3345,3345,25
|
|
20231121,103600,41578265,3345,3345,3345,3345,0
|
|
20231121,103500,41578265,3345,3350,3350,3345,25
|
|
20231121,103400,41494625,3345,3345,3345,3345,50
|
|
20231121,103300,41327375,3340,3340,3340,3340,0
|
|
20231121,103200,41327375,3340,3350,3355,3340,1048
|
|
20231121,103100,37823990,3355,3355,3355,3355,0
|
|
20231121,103000,37823990,3355,3350,3355,3350,48
|
|
20231121,102900,37663065,3355,3355,3355,3355,43
|
|
20231121,102800,37518800,3360,3360,3360,3360,0
|
|
20231121,102700,37518800,3360,3360,3360,3360,0
|
|
20231121,102600,37518800,3360,3360,3360,3360,2
|
|
20231121,102500,37512080,3360,3360,3360,3360,340
|
|
20231121,102400,36369680,3375,3375,3375,3375,284
|
|
20231121,102300,35411180,3375,3345,3375,3345,590
|
|
20231121,102200,33435995,3345,3320,3345,3320,1704
|
|
20231121,102100,27750880,3320,3320,3320,3320,32
|
|
20231121,102000,27644640,3310,3310,3310,3310,33
|
|
20231121,101900,27535410,3310,3310,3310,3310,0
|
|
20231121,101800,27535410,3310,3300,3310,3300,202
|
|
20231121,101700,26868050,3300,3300,3300,3300,0
|
|
20231121,101600,26868050,3300,3300,3300,3300,0
|
|
20231121,101500,26868050,3300,3300,3300,3300,24
|
|
20231121,101400,26788850,3300,3300,3300,3300,25
|
|
20231121,101300,26706350,3300,3300,3300,3300,55
|
|
20231121,101200,26524850,3300,3300,3300,3300,35
|
|
20231121,101100,26409350,3300,3300,3300,3300,15
|
|
20231121,101000,26359850,3300,3300,3300,3300,25
|
|
20231121,100900,26277350,3300,3300,3300,3300,0
|
|
20231121,100800,26277350,3300,3300,3300,3300,4
|
|
20231121,100700,26264150,3300,3300,3300,3300,21
|
|
20231121,100600,26194850,3300,3300,3300,3300,100
|
|
20231121,100500,25864850,3310,3310,3310,3310,162
|
|
20231121,100400,25328630,3310,3315,3315,3310,517
|
|
20231121,100300,23616255,3320,3330,3330,3315,336
|
|
20231121,100200,22502225,3315,3310,3315,3310,94
|
|
20231121,100100,22190960,3315,3295,3320,3295,1905
|
|
20231121,100000,15893865,3295,3295,3295,3295,0
|
|
20231121,095900,15893865,3295,3295,3295,3295,8
|
|
20231121,095800,15867505,3295,3295,3295,3295,2
|
|
20231121,095700,15860915,3300,3300,3300,3300,21
|
|
20231121,095600,15791615,3300,3300,3300,3300,38
|
|
20231121,095500,15666215,3290,3290,3290,3290,25
|
|
20231121,095400,15583965,3290,3290,3290,3290,0
|
|
20231121,095300,15583965,3290,3290,3290,3290,43
|
|
20231121,095200,15442495,3290,3290,3290,3290,50
|
|
20231121,095100,15277995,3290,3290,3290,3290,25
|
|
20231121,095000,15195745,3290,3290,3290,3290,0
|
|
20231121,094900,15195745,3290,3290,3290,3290,0
|
|
20231121,094800,15195745,3290,3275,3290,3275,456
|
|
20231121,094700,13700725,3280,3290,3290,3280,594
|
|
20231121,094600,11750325,3290,3295,3295,3290,428
|
|
20231121,094500,10341945,3305,3295,3305,3295,53
|
|
20231121,094400,10167175,3295,3295,3295,3295,1
|
|
20231121,094300,10163880,3295,3295,3295,3295,25
|
|
20231121,094200,10081505,3300,3300,3305,3300,11
|
|
20231121,094100,10045170,3295,3300,3305,3295,94
|
|
20231121,094000,9735210,3300,3300,3300,3300,7
|
|
20231121,093900,9712110,3305,3305,3305,3305,13
|
|
20231121,093800,9669145,3310,3320,3320,3305,182
|
|
20231121,093700,9067025,3325,3320,3325,3320,12
|
|
20231121,093600,9027130,3315,3315,3315,3315,1000
|
|
20231121,093500,5712130,3315,3315,3315,3315,0
|
|
20231121,093400,5712130,3315,3300,3315,3295,90
|
|
20231121,093300,5415505,3325,3325,3325,3325,0
|
|
20231121,093200,5415505,3325,3325,3325,3325,0
|
|
20231121,093100,5415505,3325,3295,3325,3295,35
|
|
20231121,093000,5299890,3290,3290,3290,3290,0
|
|
20231121,092900,5299890,3290,3290,3290,3285,134
|
|
20231121,092800,4859510,3290,3290,3290,3290,34
|
|
20231121,092700,4747650,3285,3285,3285,3285,50
|
|
20231121,092600,4583400,3285,3285,3285,3285,42
|
|
20231121,092500,4445430,3290,3290,3290,3285,12
|
|
20231121,092400,4406000,3295,3295,3295,3295,2
|
|
20231121,092300,4399410,3290,3295,3295,3290,18
|
|
20231121,092200,4340160,3305,3305,3305,3305,0
|
|
20231121,092100,4340160,3305,3305,3305,3305,15
|
|
20231121,092000,4290585,3300,3300,3300,3300,34
|
|
20231121,091900,4178385,3305,3305,3335,3305,41
|
|
20231121,091800,4042370,3300,3310,3335,3300,128
|
|
20231121,091700,3619105,3305,3305,3305,3305,59
|
|
20231121,091600,3424110,3305,3310,3310,3305,125
|
|
20231121,091500,3010940,3310,3310,3310,3310,180
|
|
20231121,091400,2415140,3310,3310,3310,3310,26
|
|
20231121,091300,2329080,3335,3320,3335,3320,40
|
|
20231121,091200,2196055,3320,3320,3320,3320,0
|
|
20231121,091100,2196055,3320,3320,3320,3320,46
|
|
20231121,091000,2043335,3305,3305,3305,3305,205
|
|
20231121,090900,1365810,3350,3300,3350,3300,155
|
|
20231121,090800,849625,3300,3315,3315,3300,34
|
|
20231121,090700,737235,3325,3325,3325,3325,0
|
|
20231121,090600,737235,3325,3325,3330,3325,26
|
|
20231121,090500,650720,3330,3335,3335,3330,64
|
|
20231121,090400,437540,3340,3340,3340,3340,0
|
|
20231121,090300,437540,3340,3340,3340,3340,0
|
|
20231121,090200,437540,3340,3340,3340,3340,0
|
|
20231121,090100,437540,3340,3340,3340,3340,32
|
|
20231121,090000,330660,3340,3340,3340,3340,99
|