595 lines
29 KiB
CSV
595 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,185200,1664393975,3335,3335,3335,3335,3534
|
|
20231121,185100,1664393975,3335,3335,3335,3335,0
|
|
20231121,185000,1664393975,3335,3335,3335,3335,0
|
|
20231121,184900,1664393975,3335,3335,3335,3335,0
|
|
20231121,184800,1664393975,3335,3335,3335,3335,0
|
|
20231121,184700,1664393975,3335,3335,3335,3335,0
|
|
20231121,184600,1664393975,3335,3335,3335,3335,0
|
|
20231121,184500,1664393975,3335,3335,3335,3335,0
|
|
20231121,184400,1664393975,3335,3335,3335,3335,0
|
|
20231121,184300,1664393975,3335,3335,3335,3335,0
|
|
20231121,184200,1664393975,3335,3335,3335,3335,0
|
|
20231121,184100,1664393975,3335,3335,3335,3335,0
|
|
20231121,184000,1664393975,3335,3335,3335,3335,0
|
|
20231121,183900,1664393975,3335,3335,3335,3335,0
|
|
20231121,183800,1664393975,3335,3335,3335,3335,0
|
|
20231121,183700,1664393975,3335,3335,3335,3335,0
|
|
20231121,183600,1664393975,3335,3335,3335,3335,0
|
|
20231121,183500,1664393975,3335,3335,3335,3335,0
|
|
20231121,183400,1664393975,3335,3335,3335,3335,0
|
|
20231121,183300,1664393975,3335,3335,3335,3335,0
|
|
20231121,183200,1664393975,3335,3335,3335,3335,0
|
|
20231121,183100,1664393975,3335,3335,3335,3335,0
|
|
20231121,183000,1664393975,3335,3335,3335,3335,0
|
|
20231121,182900,1664393975,3335,3335,3335,3335,0
|
|
20231121,182800,1664393975,3335,3335,3335,3335,0
|
|
20231121,182700,1664393975,3335,3335,3335,3335,0
|
|
20231121,182600,1664393975,3335,3335,3335,3335,0
|
|
20231121,182500,1664393975,3335,3335,3335,3335,0
|
|
20231121,182400,1664393975,3335,3335,3335,3335,0
|
|
20231121,182300,1664393975,3335,3335,3335,3335,0
|
|
20231121,182200,1664393975,3335,3335,3335,3335,3534
|
|
20231121,182100,1664393975,3335,3335,3335,3335,0
|
|
20231121,182000,1664393975,3335,3335,3335,3335,0
|
|
20231121,181900,1664393975,3335,3335,3335,3335,0
|
|
20231121,181800,1664393975,3335,3335,3335,3335,0
|
|
20231121,181700,1664393975,3335,3335,3335,3335,0
|
|
20231121,181600,1664393975,3335,3335,3335,3335,0
|
|
20231121,181500,1664393975,3335,3335,3335,3335,0
|
|
20231121,181400,1664393975,3335,3335,3335,3335,0
|
|
20231121,181300,1664393975,3335,3335,3335,3335,0
|
|
20231121,181200,1664393975,3335,3335,3335,3335,0
|
|
20231121,181100,1664393975,3335,3335,3335,3335,0
|
|
20231121,181000,1664393975,3335,3335,3335,3335,0
|
|
20231121,180900,1664393975,3335,3335,3335,3335,0
|
|
20231121,180800,1664393975,3335,3335,3335,3335,0
|
|
20231121,180700,1664393975,3335,3335,3335,3335,0
|
|
20231121,180600,1664393975,3335,3335,3335,3335,0
|
|
20231121,180500,1664393975,3335,3335,3335,3335,0
|
|
20231121,180400,1664393975,3335,3335,3335,3335,0
|
|
20231121,180300,1664393975,3335,3335,3335,3335,0
|
|
20231121,180200,1664393975,3335,3335,3335,3335,0
|
|
20231121,180100,1664393975,3335,3335,3335,3335,0
|
|
20231121,180000,1664393975,3335,3335,3335,3335,0
|
|
20231121,175900,1664393975,3335,3335,3335,3335,0
|
|
20231121,175800,1664393975,3335,3335,3335,3335,0
|
|
20231121,175700,1664393975,3335,3335,3335,3335,0
|
|
20231121,175600,1664393975,3335,3335,3335,3335,0
|
|
20231121,175500,1664393975,3335,3335,3335,3335,0
|
|
20231121,175400,1664393975,3335,3335,3335,3335,0
|
|
20231121,175300,1664393975,3335,3335,3335,3335,0
|
|
20231121,175200,1664393975,3335,3335,3335,3335,3534
|
|
20231121,175100,1664393975,3335,3335,3335,3335,0
|
|
20231121,175000,1664393975,3335,3335,3335,3335,0
|
|
20231121,174900,1664393975,3335,3335,3335,3335,0
|
|
20231121,174800,1664393975,3335,3335,3335,3335,0
|
|
20231121,174700,1664393975,3335,3335,3335,3335,0
|
|
20231121,174600,1664393975,3335,3335,3335,3335,0
|
|
20231121,174500,1664393975,3335,3335,3335,3335,0
|
|
20231121,174400,1664393975,3335,3335,3335,3335,0
|
|
20231121,174300,1664393975,3335,3335,3335,3335,0
|
|
20231121,174200,1664393975,3335,3335,3335,3335,0
|
|
20231121,174100,1664393975,3335,3335,3335,3335,0
|
|
20231121,174000,1664393975,3335,3335,3335,3335,0
|
|
20231121,173900,1664393975,3335,3335,3335,3335,0
|
|
20231121,173800,1664393975,3335,3335,3335,3335,0
|
|
20231121,173700,1664393975,3335,3335,3335,3335,0
|
|
20231121,173600,1664393975,3335,3335,3335,3335,0
|
|
20231121,173500,1664393975,3335,3335,3335,3335,0
|
|
20231121,173400,1664393975,3335,3335,3335,3335,0
|
|
20231121,173300,1664393975,3335,3335,3335,3335,0
|
|
20231121,173200,1664393975,3335,3335,3335,3335,0
|
|
20231121,173100,1664393975,3335,3335,3335,3335,0
|
|
20231121,173000,1664393975,3335,3335,3335,3335,0
|
|
20231121,172900,1664393975,3335,3335,3335,3335,0
|
|
20231121,172800,1664393975,3335,3335,3335,3335,0
|
|
20231121,172700,1664393975,3335,3335,3335,3335,0
|
|
20231121,172600,1664393975,3335,3335,3335,3335,0
|
|
20231121,172500,1664393975,3335,3335,3335,3335,0
|
|
20231121,172400,1664393975,3335,3335,3335,3335,0
|
|
20231121,172300,1664393975,3335,3335,3335,3335,0
|
|
20231121,172200,1664393975,3335,3335,3335,3335,3534
|
|
20231121,172100,1664393975,3335,3335,3335,3335,0
|
|
20231121,172000,1664393975,3335,3335,3335,3335,0
|
|
20231121,171900,1664393975,3335,3335,3335,3335,0
|
|
20231121,171800,1664393975,3335,3335,3335,3335,0
|
|
20231121,171700,1664393975,3335,3335,3335,3335,0
|
|
20231121,171600,1664393975,3335,3335,3335,3335,0
|
|
20231121,171500,1664393975,3335,3335,3335,3335,0
|
|
20231121,171400,1664393975,3335,3335,3335,3335,0
|
|
20231121,171300,1664393975,3335,3335,3335,3335,0
|
|
20231121,171200,1664393975,3335,3335,3335,3335,0
|
|
20231121,171100,1664393975,3335,3335,3335,3335,0
|
|
20231121,171000,1664393975,3335,3335,3335,3335,0
|
|
20231121,170900,1664393975,3335,3335,3335,3335,0
|
|
20231121,170800,1664393975,3335,3335,3335,3335,0
|
|
20231121,170700,1664393975,3335,3335,3335,3335,0
|
|
20231121,170600,1664393975,3335,3335,3335,3335,0
|
|
20231121,170500,1664393975,3335,3335,3335,3335,0
|
|
20231121,170400,1664393975,3335,3335,3335,3335,0
|
|
20231121,170300,1664393975,3335,3335,3335,3335,0
|
|
20231121,170200,1664393975,3335,3335,3335,3335,0
|
|
20231121,170100,1664393975,3335,3335,3335,3335,0
|
|
20231121,170000,1664393975,3335,3335,3335,3335,0
|
|
20231121,165900,1664393975,3335,3335,3335,3335,0
|
|
20231121,165800,1664393975,3335,3335,3335,3335,0
|
|
20231121,165700,1664393975,3335,3335,3335,3335,0
|
|
20231121,165600,1664393975,3335,3335,3335,3335,0
|
|
20231121,165500,1664393975,3335,3335,3335,3335,0
|
|
20231121,165400,1664393975,3335,3335,3335,3335,0
|
|
20231121,165300,1664393975,3335,3335,3335,3335,0
|
|
20231121,165200,1664393975,3335,3335,3335,3335,3534
|
|
20231121,165100,1664393975,3335,3335,3335,3335,0
|
|
20231121,165000,1664393975,3335,3335,3335,3335,0
|
|
20231121,164900,1664393975,3335,3335,3335,3335,0
|
|
20231121,164800,1664393975,3335,3335,3335,3335,0
|
|
20231121,164700,1664393975,3335,3335,3335,3335,0
|
|
20231121,164600,1664393975,3335,3335,3335,3335,0
|
|
20231121,164500,1664393975,3335,3335,3335,3335,0
|
|
20231121,164400,1664393975,3335,3335,3335,3335,0
|
|
20231121,164300,1664393975,3335,3335,3335,3335,0
|
|
20231121,164200,1664393975,3335,3335,3335,3335,0
|
|
20231121,164100,1664393975,3335,3335,3335,3335,0
|
|
20231121,164000,1664393975,3335,3335,3335,3335,0
|
|
20231121,163900,1664393975,3335,3335,3335,3335,0
|
|
20231121,163800,1664393975,3335,3335,3335,3335,0
|
|
20231121,163700,1664393975,3335,3335,3335,3335,0
|
|
20231121,163600,1664393975,3335,3335,3335,3335,0
|
|
20231121,163500,1664393975,3335,3335,3335,3335,0
|
|
20231121,163400,1664393975,3335,3335,3335,3335,0
|
|
20231121,163300,1664393975,3335,3335,3335,3335,0
|
|
20231121,163200,1664393975,3335,3335,3335,3335,0
|
|
20231121,163100,1664393975,3335,3335,3335,3335,0
|
|
20231121,163000,1664393975,3335,3335,3335,3335,0
|
|
20231121,162900,1664393975,3335,3335,3335,3335,0
|
|
20231121,162800,1664393975,3335,3335,3335,3335,0
|
|
20231121,162700,1664393975,3335,3335,3335,3335,0
|
|
20231121,162600,1664393975,3335,3335,3335,3335,0
|
|
20231121,162500,1664393975,3335,3335,3335,3335,0
|
|
20231121,162400,1664393975,3335,3335,3335,3335,0
|
|
20231121,162300,1664393975,3335,3335,3335,3335,0
|
|
20231121,162200,1664393975,3335,3335,3335,3335,3534
|
|
20231121,162100,1664393975,3335,3335,3335,3335,0
|
|
20231121,162000,1664393975,3335,3335,3335,3335,0
|
|
20231121,161900,1664393975,3335,3335,3335,3335,0
|
|
20231121,161800,1664393975,3335,3335,3335,3335,0
|
|
20231121,161700,1664393975,3335,3335,3335,3335,0
|
|
20231121,161600,1664393975,3335,3335,3335,3335,0
|
|
20231121,161500,1664393975,3335,3335,3335,3335,0
|
|
20231121,161400,1664393975,3335,3335,3335,3335,0
|
|
20231121,161300,1664393975,3335,3335,3335,3335,0
|
|
20231121,161200,1664393975,3335,3335,3335,3335,0
|
|
20231121,161100,1664393975,3335,3335,3335,3335,0
|
|
20231121,161000,1664393975,3335,3335,3335,3335,0
|
|
20231121,160900,1664393975,3335,3335,3335,3335,0
|
|
20231121,160800,1664393975,3335,3335,3335,3335,0
|
|
20231121,160700,1664393975,3335,3335,3335,3335,0
|
|
20231121,160600,1664393975,3335,3335,3335,3335,0
|
|
20231121,160500,1664393975,3335,3335,3335,3335,0
|
|
20231121,160400,1664393975,3335,3335,3335,3335,0
|
|
20231121,160300,1664393975,3335,3335,3335,3335,0
|
|
20231121,160200,1664393975,3335,3335,3335,3335,0
|
|
20231121,160100,1664393975,3335,3335,3335,3335,0
|
|
20231121,160000,1664393975,3335,3335,3335,3335,0
|
|
20231121,155900,1664393975,3335,3335,3335,3335,0
|
|
20231121,155800,1664393975,3335,3335,3335,3335,0
|
|
20231121,155700,1664393975,3335,3335,3335,3335,0
|
|
20231121,155600,1664393975,3335,3335,3335,3335,0
|
|
20231121,155500,1664393975,3335,3335,3335,3335,0
|
|
20231121,155400,1664393975,3335,3335,3335,3335,0
|
|
20231121,155300,1664393975,3335,3335,3335,3335,0
|
|
20231121,155200,1664393975,3335,3335,3335,3335,3534
|
|
20231121,155100,1664393975,3335,3335,3335,3335,0
|
|
20231121,155000,1664393975,3335,3335,3335,3335,0
|
|
20231121,154900,1664393975,3335,3335,3335,3335,0
|
|
20231121,154800,1664393975,3335,3335,3335,3335,0
|
|
20231121,154700,1664393975,3335,3335,3335,3335,0
|
|
20231121,154600,1664393975,3335,3335,3335,3335,0
|
|
20231121,154500,1664393975,3335,3335,3335,3335,0
|
|
20231121,154400,1664393975,3335,3335,3335,3335,0
|
|
20231121,154300,1664393975,3335,3335,3335,3335,0
|
|
20231121,154200,1664393975,3335,3335,3335,3335,0
|
|
20231121,154100,1664393975,3335,3335,3335,3335,0
|
|
20231121,154000,1664393975,3335,3335,3335,3335,0
|
|
20231121,153900,1664393975,3335,3335,3335,3335,0
|
|
20231121,153800,1664393975,3335,3335,3335,3335,0
|
|
20231121,153700,1664393975,3335,3335,3335,3335,0
|
|
20231121,153600,1664393975,3335,3335,3335,3335,0
|
|
20231121,153500,1664393975,3335,3335,3335,3335,0
|
|
20231121,153400,1664393975,3335,3335,3335,3335,0
|
|
20231121,153300,1664393975,3335,3335,3335,3335,0
|
|
20231121,153200,1664393975,3335,3335,3335,3335,0
|
|
20231121,153100,1664393975,3335,3335,3335,3335,0
|
|
20231121,153000,1664393975,3335,3335,3335,3335,3534
|
|
20231121,152900,1652608085,3345,3345,3345,3345,0
|
|
20231121,152800,1652608085,3345,3345,3345,3345,0
|
|
20231121,152700,1652608085,3345,3345,3345,3345,0
|
|
20231121,152600,1652608085,3345,3345,3345,3345,0
|
|
20231121,152500,1652608085,3345,3345,3345,3345,0
|
|
20231121,152400,1652608085,3345,3345,3345,3345,0
|
|
20231121,152300,1652608085,3345,3345,3345,3345,0
|
|
20231121,152200,1652608085,3345,3345,3345,3345,0
|
|
20231121,152100,1652608085,3345,3345,3345,3345,0
|
|
20231121,152000,1652608085,3345,3345,3345,3345,0
|
|
20231121,151900,1652608085,3345,3340,3345,3340,2208
|
|
20231121,151800,1645233080,3345,3340,3345,3335,2666
|
|
20231121,151700,1636329645,3340,3345,3345,3340,2723
|
|
20231121,151600,1627234430,3345,3340,3345,3340,66
|
|
20231121,151500,1627013985,3340,3340,3340,3335,3716
|
|
20231121,151400,1614612305,3345,3340,3345,3340,51
|
|
20231121,151300,1614441960,3340,3340,3340,3340,1201
|
|
20231121,151200,1610430620,3345,3345,3345,3340,2149
|
|
20231121,151100,1603250455,3345,3345,3345,3345,220
|
|
20231121,151000,1602514555,3340,3340,3340,3340,474
|
|
20231121,150900,1600931395,3340,3340,3340,3340,203
|
|
20231121,150800,1600253375,3340,3330,3340,3330,149
|
|
20231121,150700,1599756455,3340,3335,3340,3330,7513
|
|
20231121,150600,1574721065,3335,3340,3340,3335,6563
|
|
20231121,150500,1552823385,3340,3340,3340,3340,916
|
|
20231121,150400,1549763945,3340,3340,3340,3335,5148
|
|
20231121,150300,1532595330,3340,3340,3340,3340,630
|
|
20231121,150200,1530491130,3340,3340,3340,3340,0
|
|
20231121,150100,1530491130,3340,3340,3340,3340,64
|
|
20231121,150000,1530277370,3340,3340,3340,3340,4824
|
|
20231121,145900,1514165210,3345,3345,3345,3345,1
|
|
20231121,145800,1514161865,3340,3340,3340,3340,847
|
|
20231121,145700,1511332885,3340,3340,3340,3340,359
|
|
20231121,145600,1510133825,3340,3345,3345,3340,107
|
|
20231121,145500,1509776385,3345,3345,3345,3345,57
|
|
20231121,145400,1509585720,3345,3350,3350,3345,1006
|
|
20231121,145300,1506220620,3350,3345,3350,3345,483
|
|
20231121,145200,1504604980,3350,3350,3350,3350,10
|
|
20231121,145100,1504571480,3340,3340,3350,3340,51
|
|
20231121,145000,1504401130,3345,3350,3350,3345,966
|
|
20231121,144900,1501169855,3345,3350,3350,3345,2
|
|
20231121,144800,1501163160,3345,3340,3345,3340,3465
|
|
20231121,144700,1489572740,3345,3345,3345,3345,12
|
|
20231121,144600,1489532600,3345,3345,3345,3345,502
|
|
20231121,144500,1487853410,3340,3340,3345,3340,630
|
|
20231121,144400,1485749205,3345,3345,3345,3345,283
|
|
20231121,144300,1484802570,3345,3345,3345,3345,0
|
|
20231121,144200,1484802570,3345,3340,3345,3340,202
|
|
20231121,144100,1484127875,3345,3345,3345,3340,593
|
|
20231121,144000,1482144780,3350,3350,3350,3350,1000
|
|
20231121,143900,1478794780,3350,3350,3350,3350,0
|
|
20231121,143800,1478794780,3350,3350,3350,3345,3
|
|
20231121,143700,1478784735,3345,3350,3350,3345,382
|
|
20231121,143600,1477506920,3345,3345,3350,3345,298
|
|
20231121,143500,1476509625,3345,3350,3350,3345,287
|
|
20231121,143400,1475548675,3350,3345,3350,3345,157
|
|
20231121,143300,1475022875,3345,3345,3345,3345,604
|
|
20231121,143200,1473002495,3345,3345,3345,3345,0
|
|
20231121,143100,1473002495,3345,3345,3345,3345,77
|
|
20231121,143000,1472744930,3345,3345,3345,3345,50
|
|
20231121,142900,1472577680,3345,3345,3345,3345,1
|
|
20231121,142800,1472574335,3345,3345,3345,3345,0
|
|
20231121,142700,1472574335,3345,3345,3345,3345,100
|
|
20231121,142600,1472239835,3350,3350,3350,3350,0
|
|
20231121,142500,1472239835,3350,3345,3350,3345,251
|
|
20231121,142400,1471399735,3350,3350,3350,3350,326
|
|
20231121,142300,1470307635,3350,3350,3350,3350,295
|
|
20231121,142200,1469319385,3350,3350,3350,3350,60
|
|
20231121,142100,1469118385,3345,3350,3350,3345,1976
|
|
20231121,142000,1462508660,3345,3345,3345,3345,2
|
|
20231121,141900,1462501970,3350,3345,3350,3345,1310
|
|
20231121,141800,1458120015,3345,3345,3345,3345,10
|
|
20231121,141700,1458086565,3345,3340,3345,3340,2
|
|
20231121,141600,1458079880,3340,3345,3345,3340,101
|
|
20231121,141500,1457742045,3345,3345,3345,3345,1
|
|
20231121,141400,1457738700,3345,3350,3350,3345,400
|
|
20231121,141300,1456399700,3350,3345,3350,3340,2015
|
|
20231121,141200,1449664665,3350,3345,3350,3345,1001
|
|
20231121,141100,1446316315,3345,3345,3345,3345,1143
|
|
20231121,141000,1442492980,3345,3340,3345,3340,8172
|
|
20231121,140900,1415157810,3340,3340,3340,3340,82
|
|
20231121,140800,1414883930,3340,3340,3340,3340,869
|
|
20231121,140700,1411981470,3345,3340,3345,3340,164
|
|
20231121,140600,1411433445,3345,3345,3345,3345,0
|
|
20231121,140500,1411433445,3345,3340,3345,3340,2541
|
|
20231121,140400,1402946500,3340,3340,3340,3340,260
|
|
20231121,140300,1402078100,3340,3340,3345,3340,3289
|
|
20231121,140200,1391092145,3345,3345,3345,3345,30
|
|
20231121,140100,1390991795,3345,3345,3345,3345,396
|
|
20231121,140000,1389667175,3345,3345,3345,3345,1
|
|
20231121,135900,1389663830,3340,3340,3340,3340,1001
|
|
20231121,135800,1386320490,3345,3345,3345,3345,0
|
|
20231121,135700,1386320490,3345,3345,3345,3345,0
|
|
20231121,135600,1386320490,3345,3340,3345,3340,1106
|
|
20231121,135500,1382626445,3340,3340,3340,3340,58
|
|
20231121,135400,1382432725,3345,3345,3345,3345,400
|
|
20231121,135300,1381094725,3345,3345,3345,3345,0
|
|
20231121,135200,1381094725,3345,3345,3345,3345,1
|
|
20231121,135100,1381091380,3335,3335,3335,3335,65
|
|
20231121,135000,1380874605,3335,3335,3335,3335,210
|
|
20231121,134900,1380174255,3335,3340,3340,3335,20
|
|
20231121,134800,1380107505,3345,3345,3345,3345,0
|
|
20231121,134700,1380107505,3345,3345,3345,3345,0
|
|
20231121,134600,1380107505,3345,3335,3345,3335,409
|
|
20231121,134500,1378741990,3345,3345,3345,3345,0
|
|
20231121,134400,1378741990,3345,3345,3345,3345,21
|
|
20231121,134300,1378671745,3335,3335,3335,3335,1640
|
|
20231121,134200,1373202345,3340,3340,3340,3340,1000
|
|
20231121,134100,1369862345,3340,3340,3340,3340,0
|
|
20231121,134000,1369862345,3340,3340,3340,3340,0
|
|
20231121,133900,1369862345,3340,3345,3345,3340,460
|
|
20231121,133800,1368324445,3345,3345,3345,3345,30
|
|
20231121,133700,1368224095,3340,3340,3340,3340,104
|
|
20231121,133600,1367876735,3345,3345,3345,3345,8
|
|
20231121,133500,1367849975,3345,3340,3345,3340,55
|
|
20231121,133400,1367666270,3340,3340,3340,3340,111
|
|
20231121,133300,1367295530,3340,3340,3345,3340,2118
|
|
20231121,133200,1360220965,3340,3345,3345,3340,119
|
|
20231121,133100,1359823255,3345,3345,3345,3345,1
|
|
20231121,133000,1359819910,3345,3340,3345,3340,131
|
|
20231121,132900,1359382215,3340,3340,3345,3340,118
|
|
20231121,132800,1358988080,3340,3340,3345,3340,117
|
|
20231121,132700,1358597295,3340,3340,3340,3340,20
|
|
20231121,132600,1358530495,3345,3340,3345,3340,229
|
|
20231121,132500,1357765630,3345,3340,3345,3340,329
|
|
20231121,132400,1356666765,3340,3340,3340,3340,239
|
|
20231121,132300,1355868505,3350,3345,3350,3345,247
|
|
20231121,132200,1355042285,3350,3350,3350,3350,15
|
|
20231121,132100,1354992035,3350,3350,3350,3345,22
|
|
20231121,132000,1354918340,3350,3345,3350,3345,5
|
|
20231121,131900,1354901610,3345,3345,3345,3345,3
|
|
20231121,131800,1354891575,3345,3345,3345,3345,504
|
|
20231121,131700,1353205695,3350,3340,3350,3340,2
|
|
20231121,131600,1353199005,3345,3345,3345,3345,1745
|
|
20231121,131500,1347361980,3350,3350,3350,3350,45
|
|
20231121,131400,1347211230,3350,3345,3350,3345,1653
|
|
20231121,131300,1341681935,3350,3350,3350,3350,0
|
|
20231121,131200,1341681935,3350,3350,3350,3350,1
|
|
20231121,131100,1341678585,3350,3350,3350,3350,1302
|
|
20231121,131000,1337316885,3350,3345,3350,3345,6
|
|
20231121,130900,1337296805,3350,3350,3350,3350,0
|
|
20231121,130800,1337296805,3350,3350,3350,3350,105
|
|
20231121,130700,1336945055,3350,3340,3350,3340,522
|
|
20231121,130600,1335196475,3340,3340,3345,3340,664
|
|
20231121,130500,1332977190,3345,3345,3350,3345,803
|
|
20231121,130400,1330291150,3345,3345,3345,3345,400
|
|
20231121,130300,1328953150,3350,3345,3350,3340,1078
|
|
20231121,130200,1325348585,3345,3345,3345,3345,1
|
|
20231121,130100,1325345240,3340,3340,3340,3340,0
|
|
20231121,130000,1325345240,3340,3345,3345,3340,952
|
|
20231121,125900,1322164565,3345,3345,3345,3345,115
|
|
20231121,125800,1321779890,3345,3345,3345,3340,305
|
|
20231121,125700,1320760665,3345,3345,3345,3340,3987
|
|
20231121,125600,1307443950,3345,3345,3345,3345,303
|
|
20231121,125500,1306430415,3340,3345,3345,3340,1245
|
|
20231121,125400,1302272015,3340,3345,3345,3340,299
|
|
20231121,125300,1301273280,3345,3345,3345,3345,0
|
|
20231121,125200,1301273280,3345,3345,3345,3345,1240
|
|
20231121,125100,1297125480,3345,3345,3345,3345,1005
|
|
20231121,125000,1293763755,3345,3345,3345,3345,153
|
|
20231121,124900,1293251970,3350,3350,3350,3345,1349
|
|
20231121,124800,1288733560,3350,3350,3350,3350,100
|
|
20231121,124700,1288398560,3345,3350,3350,3345,666
|
|
20231121,124600,1286170690,3350,3350,3350,3350,665
|
|
20231121,124500,1283942940,3350,3350,3350,3350,70
|
|
20231121,124400,1283708440,3350,3345,3350,3345,9
|
|
20231121,124300,1283678325,3345,3345,3345,3345,101
|
|
20231121,124200,1283340480,3345,3345,3345,3345,15
|
|
20231121,124100,1283290305,3345,3345,3345,3345,100
|
|
20231121,124000,1282955805,3345,3350,3350,3345,299
|
|
20231121,123900,1281955645,3345,3345,3345,3345,20
|
|
20231121,123800,1281888745,3350,3350,3350,3350,7
|
|
20231121,123700,1281865295,3350,3340,3350,3340,1220
|
|
20231121,123600,1277784445,3345,3345,3345,3345,1990
|
|
20231121,123500,1271127895,3345,3345,3345,3345,3116
|
|
20231121,123400,1260704875,3345,3345,3345,3345,30
|
|
20231121,123300,1260604525,3345,3345,3345,3345,59
|
|
20231121,123200,1260407170,3340,3340,3340,3340,568
|
|
20231121,123100,1258510050,3340,3340,3340,3340,0
|
|
20231121,123000,1258510050,3340,3340,3340,3340,1901
|
|
20231121,122900,1252160710,3340,3340,3340,3340,50
|
|
20231121,122800,1251993710,3345,3345,3345,3345,60
|
|
20231121,122700,1251793010,3340,3340,3340,3340,7000
|
|
20231121,122600,1228413010,3345,3345,3345,3345,404
|
|
20231121,122500,1227061630,3345,3340,3345,3340,1546
|
|
20231121,122400,1221893260,3340,3340,3340,3340,1
|
|
20231121,122300,1221889920,3345,3345,3345,3345,2
|
|
20231121,122200,1221883230,3345,3345,3345,3335,261
|
|
20231121,122100,1221012185,3345,3345,3345,3335,3690
|
|
20231121,122000,1208673625,3345,3340,3345,3340,451
|
|
20231121,121900,1207167280,3340,3345,3345,3340,1500
|
|
20231121,121800,1202152280,3345,3340,3345,3340,70
|
|
20231121,121700,1201918475,3345,3340,3345,3340,1927
|
|
20231121,121600,1195481900,3345,3345,3345,3345,0
|
|
20231121,121500,1195481900,3345,3345,3345,3345,1001
|
|
20231121,121400,1192133555,3340,3340,3340,3340,101
|
|
20231121,121300,1191796215,3340,3340,3340,3340,0
|
|
20231121,121200,1191796215,3340,3340,3340,3340,0
|
|
20231121,121100,1191796215,3340,3330,3340,3330,3612
|
|
20231121,121000,1179755240,3330,3330,3330,3330,1000
|
|
20231121,120900,1176425240,3335,3335,3335,3335,500
|
|
20231121,120800,1174757740,3335,3335,3340,3335,5306
|
|
20231121,120700,1157062225,3335,3335,3335,3335,1
|
|
20231121,120600,1157058890,3340,3340,3340,3340,136
|
|
20231121,120500,1156604650,3340,3345,3345,3340,13
|
|
20231121,120400,1156561190,3345,3345,3345,3345,10
|
|
20231121,120300,1156527740,3345,3345,3345,3345,0
|
|
20231121,120200,1156527740,3345,3345,3345,3345,2
|
|
20231121,120100,1156521050,3340,3340,3340,3340,4
|
|
20231121,120000,1156507690,3340,3340,3340,3340,716
|
|
20231121,115900,1154116250,3340,3340,3340,3340,478
|
|
20231121,115800,1152519730,3340,3340,3340,3340,783
|
|
20231121,115700,1149904510,3340,3345,3345,3340,30
|
|
20231121,115600,1149804165,3345,3345,3345,3345,0
|
|
20231121,115500,1149804165,3345,3345,3345,3345,1
|
|
20231121,115400,1149800820,3345,3345,3345,3345,3
|
|
20231121,115300,1149790785,3345,3345,3345,3345,0
|
|
20231121,115200,1149790785,3345,3345,3345,3345,0
|
|
20231121,115100,1149790785,3345,3345,3345,3345,0
|
|
20231121,115000,1149790785,3345,3345,3345,3345,370
|
|
20231121,114900,1148553135,3345,3345,3345,3345,2103
|
|
20231121,114800,1141518600,3340,3340,3340,3340,162
|
|
20231121,114700,1140977520,3345,3340,3345,3340,408
|
|
20231121,114600,1139614295,3340,3340,3340,3340,0
|
|
20231121,114500,1139614295,3340,3340,3340,3340,1
|
|
20231121,114400,1139610955,3340,3340,3340,3340,20
|
|
20231121,114300,1139544155,3345,3345,3345,3345,602
|
|
20231121,114200,1137530465,3345,3345,3345,3345,0
|
|
20231121,114100,1137530465,3345,3345,3345,3345,20
|
|
20231121,114000,1137463565,3345,3345,3345,3340,767
|
|
20231121,113900,1134901330,3345,3345,3345,3345,34
|
|
20231121,113800,1134787600,3345,3345,3345,3345,44
|
|
20231121,113700,1134640420,3345,3345,3345,3345,0
|
|
20231121,113600,1134640420,3345,3340,3345,3340,73
|
|
20231121,113500,1134396240,3345,3345,3345,3345,109
|
|
20231121,113400,1134031635,3345,3340,3350,3340,33
|
|
20231121,113300,1133921395,3340,3345,3345,3340,792
|
|
20231121,113200,1131272650,3340,3345,3345,3340,2811
|
|
20231121,113100,1121869965,3345,3345,3345,3345,1323
|
|
20231121,113000,1117444530,3345,3345,3345,3345,451
|
|
20231121,112900,1115935935,3345,3345,3345,3345,106
|
|
20231121,112800,1115581365,3345,3345,3345,3345,51
|
|
20231121,112700,1115410770,3345,3345,3345,3345,8
|
|
20231121,112600,1115384010,3345,3345,3345,3345,940
|
|
20231121,112500,1112239710,3345,3350,3350,3345,701
|
|
20231121,112400,1109894860,3345,3345,3345,3345,312
|
|
20231121,112300,1108851220,3350,3345,3350,3345,233
|
|
20231121,112200,1108070710,3345,3345,3345,3345,189
|
|
20231121,112100,1107438505,3350,3350,3350,3350,0
|
|
20231121,112000,1107438505,3350,3350,3350,3350,0
|
|
20231121,111900,1107438505,3350,3350,3350,3350,100
|
|
20231121,111800,1107103505,3350,3350,3350,3350,1
|
|
20231121,111700,1107100155,3350,3350,3350,3345,8
|
|
20231121,111600,1107073385,3345,3345,3345,3345,0
|
|
20231121,111500,1107073385,3345,3345,3345,3345,134
|
|
20231121,111400,1106625155,3345,3345,3345,3345,502
|
|
20231121,111300,1104945965,3345,3350,3350,3345,518
|
|
20231121,111200,1103211315,3350,3350,3350,3350,2
|
|
20231121,111100,1103204615,3345,3345,3345,3345,1
|
|
20231121,111000,1103201270,3345,3350,3350,3345,101
|
|
20231121,110900,1102862925,3350,3350,3350,3350,101
|
|
20231121,110800,1102524575,3350,3350,3350,3350,87
|
|
20231121,110700,1102233125,3350,3350,3350,3350,258
|
|
20231121,110600,1101368825,3350,3350,3350,3350,570
|
|
20231121,110500,1099459325,3345,3345,3345,3345,500
|
|
20231121,110400,1097786825,3345,3345,3345,3345,45
|
|
20231121,110300,1097636300,3345,3345,3345,3345,482
|
|
20231121,110200,1096024010,3350,3345,3350,3345,301
|
|
20231121,110100,1095017160,3345,3350,3350,3345,70
|
|
20231121,110000,1094782715,3350,3350,3350,3350,0
|
|
20231121,105900,1094782715,3350,3350,3350,3350,1008
|
|
20231121,105800,1091405915,3355,3355,3355,3355,313
|
|
20231121,105700,1090355800,3355,3355,3355,3355,1650
|
|
20231121,105600,1084820050,3360,3355,3360,3355,479
|
|
20231121,105500,1083210615,3355,3355,3360,3355,1231
|
|
20231121,105400,1079080595,3355,3360,3360,3355,2277
|
|
20231121,105300,1071439875,3355,3355,3360,3355,1091
|
|
20231121,105200,1067779520,3355,3350,3360,3350,21081
|
|
20231121,105100,997118170,3345,3345,3345,3345,220
|
|
20231121,105000,996382270,3345,3345,3350,3345,48
|
|
20231121,104900,996221705,3350,3350,3350,3350,160
|
|
20231121,104800,995685705,3350,3350,3350,3350,1000
|
|
20231121,104700,992335705,3350,3350,3350,3350,0
|
|
20231121,104600,992335705,3350,3345,3350,3345,540
|
|
20231121,104500,990529390,3340,3340,3340,3340,1
|
|
20231121,104400,990526050,3350,3345,3350,3345,200
|
|
20231121,104300,989857040,3340,3345,3350,3340,438
|
|
20231121,104200,988392125,3345,3345,3345,3345,7633
|
|
20231121,104100,962859740,3345,3340,3345,3340,4951
|
|
20231121,104000,946298925,3340,3335,3345,3335,1914
|
|
20231121,103900,939907395,3340,3335,3340,3335,244
|
|
20231121,103800,939093650,3335,3335,3340,3335,6496
|
|
20231121,103700,917426290,3335,3335,3335,3335,149
|
|
20231121,103600,916929375,3335,3335,3335,3335,502
|
|
20231121,103500,915255205,3335,3340,3340,3335,1818
|
|
20231121,103400,909183335,3345,3345,3345,3345,52
|
|
20231121,103300,909009395,3345,3345,3345,3345,243
|
|
20231121,103200,908196560,3345,3345,3345,3345,4523
|
|
20231121,103100,893067125,3345,3340,3345,3335,5493
|
|
20231121,103000,874712270,3340,3340,3345,3340,3005
|
|
20231121,102900,864675565,3340,3340,3345,3340,3074
|
|
20231121,102800,854408325,3340,3335,3345,3335,271
|
|
20231121,102700,853504430,3340,3340,3340,3340,2115
|
|
20231121,102600,846440330,3330,3340,3340,3330,591
|
|
20231121,102500,844468880,3340,3330,3340,3330,782
|
|
20231121,102400,841861980,3335,3340,3340,3335,5957
|
|
20231121,102300,821995335,3340,3345,3345,3340,28
|
|
20231121,102200,821901810,3345,3345,3345,3345,85
|
|
20231121,102100,821617485,3345,3345,3345,3345,0
|
|
20231121,102000,821617485,3345,3340,3345,3340,1091
|
|
20231121,101900,817973540,3340,3345,3345,3340,810
|
|
20231121,101800,815268095,3345,3345,3350,3345,513
|
|
20231121,101700,813552095,3345,3350,3350,3340,1200
|
|
20231121,101600,809538400,3340,3340,3340,3340,3
|
|
20231121,101500,809528380,3350,3345,3350,3345,627
|
|
20231121,101400,807431015,3345,3350,3350,3345,1029
|
|
20231121,101300,803988505,3345,3345,3345,3345,263
|
|
20231121,101200,803108770,3350,3345,3350,3345,67
|
|
20231121,101100,802884340,3345,3350,3350,3345,660
|
|
20231121,101000,800676590,3350,3340,3350,3340,47
|
|
20231121,100900,800519590,3350,3350,3350,3345,633
|
|
20231121,100800,798402190,3340,3345,3345,3340,5552
|
|
20231121,100700,779841000,3340,3340,3340,3340,300
|
|
20231121,100600,778839000,3340,3340,3340,3340,1152
|
|
20231121,100500,774991320,3340,3340,3340,3340,0
|
|
20231121,100400,774991320,3340,3340,3340,3340,3271
|
|
20231121,100300,764066180,3335,3335,3340,3335,401
|
|
20231121,100200,762728820,3335,3340,3340,3335,1442
|
|
20231121,100100,757919290,3340,3340,3345,3340,141
|
|
20231121,100000,757448345,3340,3345,3345,3340,4337
|
|
20231121,095900,742962760,3345,3345,3345,3340,1246
|
|
20231121,095800,738800405,3340,3345,3345,3340,650
|
|
20231121,095700,736628815,3345,3345,3345,3340,1736
|
|
20231121,095600,730822145,3345,3345,3345,3345,250
|
|
20231121,095500,729985895,3340,3345,3345,3340,411
|
|
20231121,095400,728611290,3345,3345,3345,3340,2688
|
|
20231121,095300,719625150,3345,3345,3350,3345,1234
|
|
20231121,095200,715494565,3340,3340,3345,3340,20350
|
|
20231121,095100,647460475,3340,3335,3340,3335,3002
|
|
20231121,095000,637448300,3335,3330,3335,3325,431
|
|
20231121,094900,636013215,3335,3335,3335,3335,1
|
|
20231121,094800,636009880,3330,3335,3335,3330,3180
|
|
20231121,094700,625418870,3335,3335,3340,3335,9653
|
|
20231121,094600,593226110,3335,3325,3335,3325,3571
|
|
20231121,094500,581336105,3330,3325,3330,3325,133
|
|
20231121,094400,580893875,3330,3330,3330,3320,13292
|
|
20231121,094300,536698605,3330,3330,3330,3330,2034
|
|
20231121,094200,529925385,3330,3330,3330,3330,2216
|
|
20231121,094100,522546105,3335,3335,3335,3335,0
|
|
20231121,094000,522546105,3335,3335,3335,3335,490
|
|
20231121,093900,520911955,3340,3330,3340,3330,7851
|
|
20231121,093800,494755875,3330,3330,3330,3325,169
|
|
20231121,093700,494193360,3325,3325,3325,3325,1041
|
|
20231121,093600,490732035,3325,3330,3330,3325,222
|
|
20231121,093500,489992780,3330,3330,3335,3330,1135
|
|
20231121,093400,486213215,3335,3340,3340,3335,9
|
|
20231121,093300,486183165,3335,3345,3345,3335,7915
|
|
20231121,093200,459773620,3340,3340,3345,3340,2998
|
|
20231121,093100,449760270,3340,3345,3345,3340,1953
|
|
20231121,093000,443235310,3340,3340,3340,3335,7152
|
|
20231121,092900,419348160,3330,3320,3335,3320,14689
|
|
20231121,092800,370447935,3320,3320,3320,3320,4482
|
|
20231121,092700,355567695,3320,3320,3320,3320,189
|
|
20231121,092600,354940215,3325,3320,3325,3320,837
|
|
20231121,092500,352161190,3320,3320,3320,3320,1592
|
|
20231121,092400,346875750,3315,3320,3320,3315,3205
|
|
20231121,092300,336238155,3320,3325,3325,3320,2148
|
|
20231121,092200,329106615,3320,3325,3325,3320,1119
|
|
20231121,092100,325389915,3325,3325,3325,3325,927
|
|
20231121,092000,322307640,3325,3325,3325,3320,2090
|
|
20231121,091900,315358425,3325,3320,3325,3320,91
|
|
20231121,091800,315056050,3330,3325,3330,3325,5575
|
|
20231121,091700,296518375,3330,3330,3335,3325,1280
|
|
20231121,091600,292256315,3330,3330,3335,3330,3890
|
|
20231121,091500,279302595,3330,3330,3330,3330,1367
|
|
20231121,091400,274750485,3330,3340,3340,3330,5637
|
|
20231121,091300,255968595,3345,3325,3345,3325,5520
|
|
20231121,091200,237563115,3320,3320,3325,3320,3431
|
|
20231121,091100,226156705,3310,3310,3325,3310,1207
|
|
20231121,091000,222159930,3310,3315,3320,3310,2291
|
|
20231121,090900,214564865,3315,3315,3315,3315,78
|
|
20231121,090800,214306295,3320,3320,3320,3320,369
|
|
20231121,090700,213081215,3320,3310,3320,3310,10318
|
|
20231121,090600,178913140,3310,3310,3315,3300,3510
|
|
20231121,090500,167322495,3320,3305,3320,3305,233
|
|
20231121,090400,166552415,3305,3320,3325,3305,19167
|
|
20231121,090300,103023770,3320,3320,3325,3320,4978
|
|
20231121,090200,86494270,3315,3325,3325,3305,15417
|
|
20231121,090100,35327395,3320,3320,3345,3320,6234
|
|
20231121,090000,14583630,3325,3310,3340,3310,4395
|