597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,185400,1482601540,3350,3350,3350,3350,9085
|
|
20231127,185300,1482601540,3350,3350,3350,3350,0
|
|
20231127,185200,1482601540,3350,3350,3350,3350,0
|
|
20231127,185100,1482601540,3350,3350,3350,3350,0
|
|
20231127,185000,1482601540,3350,3350,3350,3350,0
|
|
20231127,184900,1482601540,3350,3350,3350,3350,0
|
|
20231127,184800,1482601540,3350,3350,3350,3350,0
|
|
20231127,184700,1482601540,3350,3350,3350,3350,0
|
|
20231127,184600,1482601540,3350,3350,3350,3350,0
|
|
20231127,184500,1482601540,3350,3350,3350,3350,0
|
|
20231127,184400,1482601540,3350,3350,3350,3350,0
|
|
20231127,184300,1482601540,3350,3350,3350,3350,0
|
|
20231127,184200,1482601540,3350,3350,3350,3350,0
|
|
20231127,184100,1482601540,3350,3350,3350,3350,0
|
|
20231127,184000,1482601540,3350,3350,3350,3350,0
|
|
20231127,183900,1482601540,3350,3350,3350,3350,0
|
|
20231127,183800,1482601540,3350,3350,3350,3350,0
|
|
20231127,183700,1482601540,3350,3350,3350,3350,0
|
|
20231127,183600,1482601540,3350,3350,3350,3350,0
|
|
20231127,183500,1482601540,3350,3350,3350,3350,0
|
|
20231127,183400,1482601540,3350,3350,3350,3350,0
|
|
20231127,183300,1482601540,3350,3350,3350,3350,0
|
|
20231127,183200,1482601540,3350,3350,3350,3350,0
|
|
20231127,183100,1482601540,3350,3350,3350,3350,0
|
|
20231127,183000,1482601540,3350,3350,3350,3350,0
|
|
20231127,182900,1482601540,3350,3350,3350,3350,0
|
|
20231127,182800,1482601540,3350,3350,3350,3350,0
|
|
20231127,182700,1482601540,3350,3350,3350,3350,0
|
|
20231127,182600,1482601540,3350,3350,3350,3350,0
|
|
20231127,182500,1482601540,3350,3350,3350,3350,0
|
|
20231127,182400,1482601540,3350,3350,3350,3350,9085
|
|
20231127,182300,1482601540,3350,3350,3350,3350,0
|
|
20231127,182200,1482601540,3350,3350,3350,3350,0
|
|
20231127,182100,1482601540,3350,3350,3350,3350,0
|
|
20231127,182000,1482601540,3350,3350,3350,3350,0
|
|
20231127,181900,1482601540,3350,3350,3350,3350,0
|
|
20231127,181800,1482601540,3350,3350,3350,3350,0
|
|
20231127,181700,1482601540,3350,3350,3350,3350,0
|
|
20231127,181600,1482601540,3350,3350,3350,3350,0
|
|
20231127,181500,1482601540,3350,3350,3350,3350,0
|
|
20231127,181400,1482601540,3350,3350,3350,3350,0
|
|
20231127,181300,1482601540,3350,3350,3350,3350,0
|
|
20231127,181200,1482601540,3350,3350,3350,3350,0
|
|
20231127,181100,1482601540,3350,3350,3350,3350,0
|
|
20231127,181000,1482601540,3350,3350,3350,3350,0
|
|
20231127,180900,1482601540,3350,3350,3350,3350,0
|
|
20231127,180800,1482601540,3350,3350,3350,3350,0
|
|
20231127,180700,1482601540,3350,3350,3350,3350,0
|
|
20231127,180600,1482601540,3350,3350,3350,3350,0
|
|
20231127,180500,1482601540,3350,3350,3350,3350,0
|
|
20231127,180400,1482601540,3350,3350,3350,3350,0
|
|
20231127,180300,1482601540,3350,3350,3350,3350,0
|
|
20231127,180200,1482601540,3350,3350,3350,3350,0
|
|
20231127,180100,1482601540,3350,3350,3350,3350,0
|
|
20231127,180000,1482601540,3350,3350,3350,3350,0
|
|
20231127,175900,1482601540,3350,3350,3350,3350,0
|
|
20231127,175800,1482601540,3350,3350,3350,3350,0
|
|
20231127,175700,1482601540,3350,3350,3350,3350,0
|
|
20231127,175600,1482601540,3350,3350,3350,3350,0
|
|
20231127,175500,1482601540,3350,3350,3350,3350,0
|
|
20231127,175400,1482601540,3350,3350,3350,3350,9085
|
|
20231127,175300,1482601540,3350,3350,3350,3350,0
|
|
20231127,175200,1482601540,3350,3350,3350,3350,0
|
|
20231127,175100,1482601540,3350,3350,3350,3350,0
|
|
20231127,175000,1482601540,3350,3350,3350,3350,0
|
|
20231127,174900,1482601540,3350,3350,3350,3350,0
|
|
20231127,174800,1482601540,3350,3350,3350,3350,0
|
|
20231127,174700,1482601540,3350,3350,3350,3350,0
|
|
20231127,174600,1482601540,3350,3350,3350,3350,0
|
|
20231127,174500,1482601540,3350,3350,3350,3350,0
|
|
20231127,174400,1482601540,3350,3350,3350,3350,0
|
|
20231127,174300,1482601540,3350,3350,3350,3350,0
|
|
20231127,174200,1482601540,3350,3350,3350,3350,0
|
|
20231127,174100,1482601540,3350,3350,3350,3350,0
|
|
20231127,174000,1482601540,3350,3350,3350,3350,0
|
|
20231127,173900,1482601540,3350,3350,3350,3350,0
|
|
20231127,173800,1482601540,3350,3350,3350,3350,0
|
|
20231127,173700,1482601540,3350,3350,3350,3350,0
|
|
20231127,173600,1482601540,3350,3350,3350,3350,0
|
|
20231127,173500,1482601540,3350,3350,3350,3350,0
|
|
20231127,173400,1482601540,3350,3350,3350,3350,0
|
|
20231127,173300,1482601540,3350,3350,3350,3350,0
|
|
20231127,173200,1482601540,3350,3350,3350,3350,0
|
|
20231127,173100,1482601540,3350,3350,3350,3350,0
|
|
20231127,173000,1482601540,3350,3350,3350,3350,0
|
|
20231127,172900,1482601540,3350,3350,3350,3350,0
|
|
20231127,172800,1482601540,3350,3350,3350,3350,0
|
|
20231127,172700,1482601540,3350,3350,3350,3350,0
|
|
20231127,172600,1482601540,3350,3350,3350,3350,0
|
|
20231127,172500,1482601540,3350,3350,3350,3350,0
|
|
20231127,172400,1482601540,3350,3350,3350,3350,9085
|
|
20231127,172300,1482601540,3350,3350,3350,3350,0
|
|
20231127,172200,1482601540,3350,3350,3350,3350,0
|
|
20231127,172100,1482601540,3350,3350,3350,3350,0
|
|
20231127,172000,1482601540,3350,3350,3350,3350,0
|
|
20231127,171900,1482601540,3350,3350,3350,3350,0
|
|
20231127,171800,1482601540,3350,3350,3350,3350,0
|
|
20231127,171700,1482601540,3350,3350,3350,3350,0
|
|
20231127,171600,1482601540,3350,3350,3350,3350,0
|
|
20231127,171500,1482601540,3350,3350,3350,3350,0
|
|
20231127,171400,1482601540,3350,3350,3350,3350,0
|
|
20231127,171300,1482601540,3350,3350,3350,3350,0
|
|
20231127,171200,1482601540,3350,3350,3350,3350,0
|
|
20231127,171100,1482601540,3350,3350,3350,3350,0
|
|
20231127,171000,1482601540,3350,3350,3350,3350,0
|
|
20231127,170900,1482601540,3350,3350,3350,3350,0
|
|
20231127,170800,1482601540,3350,3350,3350,3350,0
|
|
20231127,170700,1482601540,3350,3350,3350,3350,0
|
|
20231127,170600,1482601540,3350,3350,3350,3350,0
|
|
20231127,170500,1482601540,3350,3350,3350,3350,0
|
|
20231127,170400,1482601540,3350,3350,3350,3350,0
|
|
20231127,170300,1482601540,3350,3350,3350,3350,0
|
|
20231127,170200,1482601540,3350,3350,3350,3350,0
|
|
20231127,170100,1482601540,3350,3350,3350,3350,0
|
|
20231127,170000,1482601540,3350,3350,3350,3350,0
|
|
20231127,165900,1482601540,3350,3350,3350,3350,0
|
|
20231127,165800,1482601540,3350,3350,3350,3350,0
|
|
20231127,165700,1482601540,3350,3350,3350,3350,0
|
|
20231127,165600,1482601540,3350,3350,3350,3350,0
|
|
20231127,165500,1482601540,3350,3350,3350,3350,0
|
|
20231127,165400,1482601540,3350,3350,3350,3350,9085
|
|
20231127,165300,1482601540,3350,3350,3350,3350,0
|
|
20231127,165200,1482601540,3350,3350,3350,3350,0
|
|
20231127,165100,1482601540,3350,3350,3350,3350,0
|
|
20231127,165000,1482601540,3350,3350,3350,3350,0
|
|
20231127,164900,1482601540,3350,3350,3350,3350,0
|
|
20231127,164800,1482601540,3350,3350,3350,3350,0
|
|
20231127,164700,1482601540,3350,3350,3350,3350,0
|
|
20231127,164600,1482601540,3350,3350,3350,3350,0
|
|
20231127,164500,1482601540,3350,3350,3350,3350,0
|
|
20231127,164400,1482601540,3350,3350,3350,3350,0
|
|
20231127,164300,1482601540,3350,3350,3350,3350,0
|
|
20231127,164200,1482601540,3350,3350,3350,3350,0
|
|
20231127,164100,1482601540,3350,3350,3350,3350,0
|
|
20231127,164000,1482601540,3350,3350,3350,3350,0
|
|
20231127,163900,1482601540,3350,3350,3350,3350,0
|
|
20231127,163800,1482601540,3350,3350,3350,3350,0
|
|
20231127,163700,1482601540,3350,3350,3350,3350,0
|
|
20231127,163600,1482601540,3350,3350,3350,3350,0
|
|
20231127,163500,1482601540,3350,3350,3350,3350,0
|
|
20231127,163400,1482601540,3350,3350,3350,3350,0
|
|
20231127,163300,1482601540,3350,3350,3350,3350,0
|
|
20231127,163200,1482601540,3350,3350,3350,3350,0
|
|
20231127,163100,1482601540,3350,3350,3350,3350,0
|
|
20231127,163000,1482601540,3350,3350,3350,3350,0
|
|
20231127,162900,1482601540,3350,3350,3350,3350,0
|
|
20231127,162800,1482601540,3350,3350,3350,3350,0
|
|
20231127,162700,1482601540,3350,3350,3350,3350,0
|
|
20231127,162600,1482601540,3350,3350,3350,3350,0
|
|
20231127,162500,1482601540,3350,3350,3350,3350,0
|
|
20231127,162400,1482601540,3350,3350,3350,3350,9085
|
|
20231127,162300,1482601540,3350,3350,3350,3350,0
|
|
20231127,162200,1482601540,3350,3350,3350,3350,0
|
|
20231127,162100,1482601540,3350,3350,3350,3350,0
|
|
20231127,162000,1482601540,3350,3350,3350,3350,0
|
|
20231127,161900,1482601540,3350,3350,3350,3350,0
|
|
20231127,161800,1482601540,3350,3350,3350,3350,0
|
|
20231127,161700,1482601540,3350,3350,3350,3350,0
|
|
20231127,161600,1482601540,3350,3350,3350,3350,0
|
|
20231127,161500,1482601540,3350,3350,3350,3350,0
|
|
20231127,161400,1482601540,3350,3350,3350,3350,0
|
|
20231127,161300,1482601540,3350,3350,3350,3350,0
|
|
20231127,161200,1482601540,3350,3350,3350,3350,0
|
|
20231127,161100,1482601540,3350,3350,3350,3350,0
|
|
20231127,161000,1482601540,3350,3350,3350,3350,0
|
|
20231127,160900,1482601540,3350,3350,3350,3350,0
|
|
20231127,160800,1482601540,3350,3350,3350,3350,0
|
|
20231127,160700,1482601540,3350,3350,3350,3350,0
|
|
20231127,160600,1482601540,3350,3350,3350,3350,0
|
|
20231127,160500,1482601540,3350,3350,3350,3350,0
|
|
20231127,160400,1482601540,3350,3350,3350,3350,0
|
|
20231127,160300,1482601540,3350,3350,3350,3350,0
|
|
20231127,160200,1482601540,3350,3350,3350,3350,0
|
|
20231127,160100,1482601540,3350,3350,3350,3350,0
|
|
20231127,160000,1482601540,3350,3350,3350,3350,0
|
|
20231127,155900,1482601540,3350,3350,3350,3350,0
|
|
20231127,155800,1482601540,3350,3350,3350,3350,0
|
|
20231127,155700,1482601540,3350,3350,3350,3350,0
|
|
20231127,155600,1482601540,3350,3350,3350,3350,0
|
|
20231127,155500,1482601540,3350,3350,3350,3350,0
|
|
20231127,155400,1482601540,3350,3350,3350,3350,9085
|
|
20231127,155300,1482601540,3350,3350,3350,3350,0
|
|
20231127,155200,1482601540,3350,3350,3350,3350,0
|
|
20231127,155100,1482601540,3350,3350,3350,3350,0
|
|
20231127,155000,1482601540,3350,3350,3350,3350,0
|
|
20231127,154900,1482601540,3350,3350,3350,3350,0
|
|
20231127,154800,1482601540,3350,3350,3350,3350,0
|
|
20231127,154700,1482601540,3350,3350,3350,3350,0
|
|
20231127,154600,1482601540,3350,3350,3350,3350,0
|
|
20231127,154500,1482601540,3350,3350,3350,3350,0
|
|
20231127,154400,1482601540,3350,3350,3350,3350,0
|
|
20231127,154300,1482601540,3350,3350,3350,3350,0
|
|
20231127,154200,1482601540,3350,3350,3350,3350,0
|
|
20231127,154100,1482601540,3350,3350,3350,3350,0
|
|
20231127,154000,1482601540,3350,3350,3350,3350,0
|
|
20231127,153900,1482601540,3350,3350,3350,3350,0
|
|
20231127,153800,1482601540,3350,3350,3350,3350,0
|
|
20231127,153700,1482601540,3350,3350,3350,3350,0
|
|
20231127,153600,1482601540,3350,3350,3350,3350,0
|
|
20231127,153500,1482601540,3350,3350,3350,3350,0
|
|
20231127,153400,1482601540,3350,3350,3350,3350,0
|
|
20231127,153300,1482601540,3350,3350,3350,3350,0
|
|
20231127,153200,1482601540,3350,3350,3350,3350,0
|
|
20231127,153100,1482601540,3350,3350,3350,3350,0
|
|
20231127,153000,1482601540,3350,3350,3350,3350,9085
|
|
20231127,152900,1452166790,3355,3355,3355,3355,0
|
|
20231127,152800,1452166790,3355,3355,3355,3355,0
|
|
20231127,152700,1452166790,3355,3355,3355,3355,0
|
|
20231127,152600,1452166790,3355,3355,3355,3355,0
|
|
20231127,152500,1452166790,3355,3355,3355,3355,0
|
|
20231127,152400,1452166790,3355,3355,3355,3355,0
|
|
20231127,152300,1452166790,3355,3355,3355,3355,0
|
|
20231127,152200,1452166790,3355,3355,3355,3355,0
|
|
20231127,152100,1452166790,3355,3355,3355,3355,0
|
|
20231127,152000,1452166790,3355,3355,3355,3355,0
|
|
20231127,151900,1452166790,3355,3350,3355,3350,692
|
|
20231127,151800,1449848580,3345,3355,3355,3345,1415
|
|
20231127,151700,1445107705,3355,3355,3355,3355,30
|
|
20231127,151600,1445007055,3345,3350,3355,3345,845
|
|
20231127,151500,1442177760,3355,3345,3355,3345,3027
|
|
20231127,151400,1432022425,3355,3350,3355,3345,3306
|
|
20231127,151300,1420947325,3350,3350,3350,3345,187
|
|
20231127,151200,1420320885,3350,3350,3355,3350,1887
|
|
20231127,151100,1413999055,3350,3355,3355,3350,143
|
|
20231127,151000,1413519730,3355,3350,3355,3350,1450
|
|
20231127,150900,1408660480,3350,3355,3355,3350,480
|
|
20231127,150800,1407052130,3350,3355,3355,3350,4025
|
|
20231127,150700,1393567785,3355,3360,3360,3355,2782
|
|
20231127,150600,1384234140,3360,3360,3365,3355,3469
|
|
20231127,150500,1372591610,3360,3360,3360,3355,977
|
|
20231127,150400,1369309315,3360,3360,3360,3360,18
|
|
20231127,150300,1369248835,3360,3360,3365,3355,539
|
|
20231127,150200,1367437865,3360,3355,3360,3355,3012
|
|
20231127,150100,1357332555,3360,3360,3360,3360,1
|
|
20231127,150000,1357329195,3360,3360,3360,3360,786
|
|
20231127,145900,1354688235,3360,3360,3360,3360,1
|
|
20231127,145800,1354684875,3365,3365,3365,3355,4015
|
|
20231127,145700,1341200805,3365,3360,3365,3360,556
|
|
20231127,145600,1339332640,3360,3360,3360,3355,561
|
|
20231127,145500,1337447730,3360,3360,3360,3360,40
|
|
20231127,145400,1337313330,3360,3355,3360,3355,1349
|
|
20231127,145300,1332787390,3360,3360,3360,3355,507
|
|
20231127,145200,1331086370,3360,3355,3360,3355,99
|
|
20231127,145100,1330754220,3355,3355,3355,3355,1
|
|
20231127,145000,1330750865,3355,3355,3355,3350,205
|
|
20231127,144900,1330064090,3350,3360,3360,3350,997
|
|
20231127,144800,1326720650,3355,3360,3360,3355,136
|
|
20231127,144700,1326263840,3365,3365,3365,3355,413
|
|
20231127,144600,1324876100,3365,3365,3365,3365,0
|
|
20231127,144500,1324876100,3365,3360,3365,3360,2167
|
|
20231127,144400,1317594145,3360,3360,3365,3345,5360
|
|
20231127,144300,1299589110,3340,3340,3360,3340,3835
|
|
20231127,144200,1286754400,3360,3345,3360,3340,11479
|
|
20231127,144100,1248392535,3350,3355,3360,3350,1032
|
|
20231127,144000,1244935160,3360,3360,3360,3360,75
|
|
20231127,143900,1244683160,3365,3360,3365,3355,5
|
|
20231127,143800,1244666355,3365,3350,3365,3350,65
|
|
20231127,143700,1244448590,3350,3360,3365,3350,6240
|
|
20231127,143600,1223504490,3360,3360,3360,3355,209
|
|
20231127,143500,1222802770,3355,3355,3360,3355,1212
|
|
20231127,143400,1218736470,3355,3360,3365,3355,3080
|
|
20231127,143300,1208395555,3360,3360,3360,3355,19
|
|
20231127,143200,1208331775,3360,3355,3365,3355,505
|
|
20231127,143100,1206637470,3370,3365,3370,3355,2186
|
|
20231127,143000,1199290835,3365,3365,3370,3365,3447
|
|
20231127,142900,1187691475,3365,3365,3365,3365,1725
|
|
20231127,142800,1181886850,3365,3370,3375,3355,3124
|
|
20231127,142700,1171377310,3370,3370,3380,3365,1960
|
|
20231127,142600,1164773575,3370,3375,3375,3370,6267
|
|
20231127,142500,1143639365,3375,3365,3375,3365,9788
|
|
20231127,142400,1110638035,3365,3360,3370,3360,4260
|
|
20231127,142300,1096299345,3360,3355,3360,3350,15752
|
|
20231127,142200,1043448895,3350,3355,3355,3350,201
|
|
20231127,142100,1042775030,3355,3350,3355,3350,3234
|
|
20231127,142000,1031939625,3350,3345,3350,3345,1146
|
|
20231127,141900,1028106250,3345,3345,3345,3345,298
|
|
20231127,141800,1027109440,3345,3345,3345,3345,101
|
|
20231127,141700,1026771595,3350,3345,3350,3345,1469
|
|
20231127,141600,1021856300,3345,3335,3345,3335,957
|
|
20231127,141500,1018664695,3335,3335,3335,3335,44
|
|
20231127,141400,1018517955,3345,3340,3345,3340,468
|
|
20231127,141300,1016953340,3340,3340,3340,3340,359
|
|
20231127,141200,1015754280,3340,3335,3345,3330,97
|
|
20231127,141100,1015430530,3330,3330,3330,3330,208
|
|
20231127,141000,1014737890,3335,3335,3335,3335,9
|
|
20231127,140900,1014707875,3335,3335,3335,3330,1101
|
|
20231127,140800,1011040045,3335,3335,3335,3330,692
|
|
20231127,140700,1008732735,3335,3330,3335,3330,2300
|
|
20231127,140600,1001073730,3330,3330,3330,3330,2
|
|
20231127,140500,1001067070,3325,3330,3330,3325,18
|
|
20231127,140400,1001007210,3330,3325,3330,3325,112
|
|
20231127,140300,1000634800,3330,3330,3330,3330,1
|
|
20231127,140200,1000631470,3330,3330,3330,3330,11
|
|
20231127,140100,1000594840,3330,3330,3330,3320,214
|
|
20231127,140000,999884290,3320,3330,3330,3320,4
|
|
20231127,135900,999871000,3320,3325,3330,3320,5
|
|
20231127,135800,999854365,3330,3330,3330,3330,0
|
|
20231127,135700,999854365,3330,3330,3330,3330,1
|
|
20231127,135600,999851035,3330,3330,3335,3330,6359
|
|
20231127,135500,978675550,3330,3330,3330,3330,665
|
|
20231127,135400,976461100,3330,3330,3330,3320,73
|
|
20231127,135300,976218720,3330,3325,3330,3320,143
|
|
20231127,135200,975743680,3325,3320,3325,3320,41
|
|
20231127,135100,975607555,3325,3325,3325,3325,0
|
|
20231127,135000,975607555,3325,3325,3325,3325,111
|
|
20231127,134900,975238480,3330,3325,3330,3325,2
|
|
20231127,134800,975231825,3325,3315,3325,3315,2
|
|
20231127,134700,975225185,3330,3325,3330,3315,6
|
|
20231127,134600,975205240,3330,3320,3330,3315,1084
|
|
20231127,134500,971606325,3315,3315,3315,3315,75
|
|
20231127,134400,971357700,3315,3315,3315,3315,1300
|
|
20231127,134300,967048200,3315,3315,3315,3315,1757
|
|
20231127,134200,961223745,3320,3320,3320,3320,0
|
|
20231127,134100,961223745,3320,3320,3320,3320,0
|
|
20231127,134000,961223745,3320,3320,3320,3320,66
|
|
20231127,133900,961004625,3315,3315,3315,3315,2
|
|
20231127,133800,960997995,3320,3320,3320,3320,64
|
|
20231127,133700,960785515,3320,3320,3320,3320,206
|
|
20231127,133600,960101595,3320,3320,3320,3320,21
|
|
20231127,133500,960031875,3320,3320,3320,3320,71
|
|
20231127,133400,959796155,3320,3320,3320,3320,3
|
|
20231127,133300,959786195,3315,3315,3315,3315,200
|
|
20231127,133200,959123195,3315,3315,3315,3315,500
|
|
20231127,133100,957465695,3315,3315,3315,3315,0
|
|
20231127,133000,957465695,3315,3315,3315,3315,483
|
|
20231127,132900,955864550,3315,3320,3320,3315,10801
|
|
20231127,132800,920054230,3320,3330,3330,3320,465
|
|
20231127,132700,918510420,3330,3330,3330,3330,6
|
|
20231127,132600,918490440,3330,3320,3330,3320,60
|
|
20231127,132500,918291040,3320,3320,3320,3320,28
|
|
20231127,132400,918198080,3320,3320,3320,3320,551
|
|
20231127,132300,916368760,3325,3325,3325,3325,419
|
|
20231127,132200,914975585,3330,3330,3330,3330,0
|
|
20231127,132100,914975585,3330,3330,3330,3330,562
|
|
20231127,132000,913104125,3330,3330,3330,3330,1
|
|
20231127,131900,913100795,3325,3330,3330,3325,21
|
|
20231127,131800,913030920,3330,3330,3330,3330,1
|
|
20231127,131700,913027590,3320,3330,3330,3320,10005
|
|
20231127,131600,879801860,3330,3330,3330,3330,300
|
|
20231127,131500,878802860,3330,3330,3330,3330,38
|
|
20231127,131400,878676320,3330,3330,3330,3330,835
|
|
20231127,131300,875895770,3335,3335,3335,3335,4
|
|
20231127,131200,875882430,3335,3335,3335,3335,1
|
|
20231127,131100,875879095,3330,3330,3330,3330,20
|
|
20231127,131000,875812495,3335,3330,3335,3330,52
|
|
20231127,130900,875639325,3335,3335,3335,3335,8
|
|
20231127,130800,875612645,3335,3335,3335,3335,5
|
|
20231127,130700,875595970,3335,3340,3340,3330,8727
|
|
20231127,130600,846531370,3350,3350,3350,3350,500
|
|
20231127,130500,844856370,3340,3340,3340,3340,710
|
|
20231127,130400,842484970,3340,3340,3340,3340,1
|
|
20231127,130300,842481630,3335,3340,3340,3330,1269
|
|
20231127,130200,838253205,3340,3335,3340,3330,1002
|
|
20231127,130100,834916385,3335,3335,3335,3335,2765
|
|
20231127,130000,825695110,3335,3335,3335,3335,1581
|
|
20231127,125900,820422475,3335,3335,3335,3335,33
|
|
20231127,125800,820312420,3340,3340,3340,3340,30
|
|
20231127,125700,820212220,3340,3340,3340,3340,12
|
|
20231127,125600,820172140,3340,3340,3340,3340,0
|
|
20231127,125500,820172140,3340,3335,3340,3335,111
|
|
20231127,125400,819801800,3335,3335,3335,3335,315
|
|
20231127,125300,818751275,3335,3340,3340,3335,1079
|
|
20231127,125200,815148920,3340,3340,3340,3340,1030
|
|
20231127,125100,811708720,3340,3340,3340,3340,300
|
|
20231127,125000,810706720,3350,3350,3350,3350,59
|
|
20231127,124900,810509070,3340,3340,3340,3340,0
|
|
20231127,124800,810509070,3340,3340,3340,3340,3585
|
|
20231127,124700,798535170,3345,3345,3345,3345,109
|
|
20231127,124600,798170565,3350,3345,3355,3345,99
|
|
20231127,124500,797839110,3345,3350,3350,3345,62
|
|
20231127,124400,797631710,3350,3350,3355,3350,5556
|
|
20231127,124300,779017405,3350,3355,3355,3350,1308
|
|
20231127,124200,774630960,3355,3350,3355,3350,1151
|
|
20231127,124100,770773915,3350,3350,3350,3350,270
|
|
20231127,124000,769869415,3350,3335,3350,3335,610
|
|
20231127,123900,767831965,3340,3340,3340,3340,572
|
|
20231127,123800,765921485,3340,3330,3340,3330,2153
|
|
20231127,123700,758740015,3325,3325,3325,3325,0
|
|
20231127,123600,758740015,3325,3325,3325,3325,58
|
|
20231127,123500,758547165,3325,3325,3325,3325,0
|
|
20231127,123400,758547165,3325,3325,3325,3325,100
|
|
20231127,123300,758214665,3325,3325,3325,3325,50
|
|
20231127,123200,758048415,3325,3325,3325,3325,282
|
|
20231127,123100,757110765,3325,3320,3325,3320,56
|
|
20231127,123000,756924840,3325,3325,3325,3325,500
|
|
20231127,122900,755262340,3325,3325,3325,3325,518
|
|
20231127,122800,753539990,3330,3330,3330,3330,0
|
|
20231127,122700,753539990,3330,3325,3330,3325,2077
|
|
20231127,122600,746633125,3330,3330,3330,3330,1217
|
|
20231127,122500,742580515,3340,3330,3340,3330,35
|
|
20231127,122400,742463955,3340,3335,3340,3335,9
|
|
20231127,122300,742433920,3340,3330,3340,3330,3
|
|
20231127,122200,742423920,3340,3340,3340,3340,0
|
|
20231127,122100,742423920,3340,3340,3340,3340,111
|
|
20231127,122000,742053180,3335,3335,3335,3335,913
|
|
20231127,121900,739008325,3335,3340,3340,3335,1309
|
|
20231127,121800,734641960,3340,3350,3350,3340,755
|
|
20231127,121700,732112720,3350,3335,3350,3335,41
|
|
20231127,121600,731975970,3350,3350,3350,3350,549
|
|
20231127,121500,730136820,3350,3335,3350,3335,446
|
|
20231127,121400,728649185,3335,3350,3350,3335,520
|
|
20231127,121300,726914685,3350,3350,3350,3345,1101
|
|
20231127,121200,723228075,3340,3350,3350,3340,218
|
|
20231127,121100,722498955,3355,3355,3355,3355,1
|
|
20231127,121000,722495600,3335,3335,3340,3335,401
|
|
20231127,120900,721158255,3335,3335,3335,3335,18
|
|
20231127,120800,721098225,3340,3345,3345,3340,1601
|
|
20231127,120700,715750555,3355,3340,3355,3340,203
|
|
20231127,120600,715071390,3345,3340,3345,3340,2951
|
|
20231127,120500,705215045,3340,3345,3345,3340,1120
|
|
20231127,120400,701471640,3340,3350,3355,3340,1320
|
|
20231127,120300,697057845,3350,3350,3355,3345,4770
|
|
20231127,120200,681061075,3345,3335,3355,3335,6307
|
|
20231127,120100,659944265,3335,3330,3335,3330,509
|
|
20231127,120000,658248250,3330,3325,3335,3325,3348
|
|
20231127,115900,647099600,3325,3325,3325,3325,18
|
|
20231127,115800,647039750,3320,3320,3320,3320,0
|
|
20231127,115700,647039750,3320,3320,3320,3320,1167
|
|
20231127,115600,643165310,3320,3320,3320,3315,215
|
|
20231127,115500,642452510,3320,3315,3320,3315,78
|
|
20231127,115400,642193745,3315,3315,3315,3315,100
|
|
20231127,115300,641862245,3315,3320,3320,3315,3480
|
|
20231127,115200,630309395,3325,3325,3325,3325,0
|
|
20231127,115100,630309395,3325,3325,3325,3325,1
|
|
20231127,115000,630306070,3325,3325,3325,3325,50
|
|
20231127,114900,630139820,3325,3325,3325,3325,1
|
|
20231127,114800,630136495,3320,3320,3320,3320,10
|
|
20231127,114700,630103295,3320,3320,3320,3320,0
|
|
20231127,114600,630103295,3320,3320,3320,3320,0
|
|
20231127,114500,630103295,3320,3320,3320,3320,465
|
|
20231127,114400,628559495,3320,3320,3320,3320,0
|
|
20231127,114300,628559495,3320,3320,3320,3320,1
|
|
20231127,114200,628556175,3320,3320,3320,3320,50
|
|
20231127,114100,628390175,3320,3320,3320,3320,30
|
|
20231127,114000,628290575,3320,3320,3320,3320,0
|
|
20231127,113900,628290575,3320,3320,3320,3320,0
|
|
20231127,113800,628290575,3320,3320,3320,3320,1160
|
|
20231127,113700,624439375,3325,3325,3325,3325,1120
|
|
20231127,113600,620715375,3320,3325,3325,3320,12
|
|
20231127,113500,620675525,3325,3325,3325,3325,0
|
|
20231127,113400,620675525,3325,3315,3325,3315,832
|
|
20231127,113300,617917435,3320,3325,3325,3320,38
|
|
20231127,113200,617791270,3320,3320,3325,3320,17
|
|
20231127,113100,617734825,3320,3320,3320,3320,87
|
|
20231127,113000,617445985,3320,3320,3320,3320,271
|
|
20231127,112900,616546265,3325,3325,3325,3325,1
|
|
20231127,112800,616542940,3320,3320,3320,3320,1616
|
|
20231127,112700,611177820,3325,3325,3325,3320,7035
|
|
20231127,112600,587821445,3325,3320,3325,3320,72
|
|
20231127,112500,587582395,3325,3325,3325,3325,0
|
|
20231127,112400,587582395,3325,3325,3325,3320,82
|
|
20231127,112300,587309995,3320,3325,3325,3320,506
|
|
20231127,112200,585629045,3325,3325,3330,3325,877
|
|
20231127,112100,582712270,3325,3325,3325,3325,48
|
|
20231127,112000,582552670,3330,3330,3330,3330,2
|
|
20231127,111900,582546010,3330,3330,3330,3330,0
|
|
20231127,111800,582546010,3330,3330,3330,3330,0
|
|
20231127,111700,582546010,3330,3330,3330,3330,10
|
|
20231127,111600,582512710,3330,3330,3330,3330,5
|
|
20231127,111500,582496060,3335,3335,3335,3335,1
|
|
20231127,111400,582492725,3335,3330,3335,3330,11
|
|
20231127,111300,582456090,3330,3325,3330,3325,895
|
|
20231127,111200,579480205,3325,3325,3325,3325,40
|
|
20231127,111100,579347205,3335,3330,3335,3330,171
|
|
20231127,111000,578777770,3335,3330,3335,3330,96
|
|
20231127,110900,578458080,3330,3335,3335,3330,504
|
|
20231127,110800,576778230,3330,3335,3335,3330,1757
|
|
20231127,110700,570922420,3335,3330,3335,3330,481
|
|
20231127,110600,569320685,3330,3330,3330,3330,0
|
|
20231127,110500,569320685,3330,3330,3330,3330,7
|
|
20231127,110400,569297375,3325,3325,3325,3325,2
|
|
20231127,110300,569290725,3330,3330,3330,3330,5
|
|
20231127,110200,569274075,3330,3325,3330,3325,112
|
|
20231127,110100,568901630,3330,3330,3330,3325,957
|
|
20231127,110000,565718695,3330,3330,3330,3330,3
|
|
20231127,105900,565708705,3330,3335,3335,3330,161
|
|
20231127,105800,565172570,3330,3330,3330,3330,41
|
|
20231127,105700,565036040,3335,3335,3335,3335,0
|
|
20231127,105600,565036040,3335,3335,3335,3335,5
|
|
20231127,105500,565019365,3335,3335,3335,3335,0
|
|
20231127,105400,565019365,3335,3335,3335,3335,50
|
|
20231127,105300,564852615,3335,3330,3335,3330,13
|
|
20231127,105200,564809310,3335,3330,3335,3330,103
|
|
20231127,105100,564466315,3335,3330,3335,3330,139
|
|
20231127,105000,564003440,3330,3330,3330,3330,159
|
|
20231127,104900,563473970,3330,3330,3330,3330,0
|
|
20231127,104800,563473970,3330,3330,3330,3325,940
|
|
20231127,104700,560348160,3335,3330,3335,3325,1939
|
|
20231127,104600,553899340,3330,3330,3330,3330,40
|
|
20231127,104500,553766140,3330,3330,3330,3330,155
|
|
20231127,104400,553249990,3330,3330,3330,3330,680
|
|
20231127,104300,550985590,3335,3335,3335,3335,0
|
|
20231127,104200,550985590,3335,3335,3335,3335,20
|
|
20231127,104100,550918890,3335,3335,3335,3335,459
|
|
20231127,104000,549388125,3330,3330,3330,3330,150
|
|
20231127,103900,548888625,3330,3335,3335,3330,344
|
|
20231127,103800,547742755,3335,3335,3335,3335,10
|
|
20231127,103700,547709405,3335,3335,3335,3335,2
|
|
20231127,103600,547702735,3335,3335,3335,3330,1510
|
|
20231127,103500,542669385,3335,3330,3335,3330,110
|
|
20231127,103400,542302885,3330,3330,3330,3330,223
|
|
20231127,103300,541560295,3330,3330,3330,3330,1001
|
|
20231127,103200,538226965,3330,3325,3330,3325,849
|
|
20231127,103100,535400295,3325,3325,3325,3325,20
|
|
20231127,103000,535333795,3330,3330,3330,3330,36
|
|
20231127,102900,535213915,3330,3320,3330,3320,1035
|
|
20231127,102800,531768375,3320,3325,3330,3320,694
|
|
20231127,102700,529458825,3320,3320,3320,3320,0
|
|
20231127,102600,529458825,3320,3320,3320,3320,0
|
|
20231127,102500,529458825,3320,3320,3320,3320,0
|
|
20231127,102400,529458825,3320,3320,3320,3320,218
|
|
20231127,102300,528735065,3320,3320,3325,3320,1833
|
|
20231127,102200,522648505,3320,3320,3320,3320,787
|
|
20231127,102100,520035665,3320,3320,3320,3320,0
|
|
20231127,102000,520035665,3320,3320,3320,3320,601
|
|
20231127,101900,518040345,3320,3315,3320,3315,2838
|
|
20231127,101800,508618485,3315,3320,3320,3315,1952
|
|
20231127,101700,502146095,3320,3315,3320,3315,5
|
|
20231127,101600,502129505,3320,3315,3320,3315,112
|
|
20231127,101500,501758165,3315,3315,3315,3315,1068
|
|
20231127,101400,498217745,3315,3315,3315,3315,10
|
|
20231127,101300,498184595,3310,3310,3310,3310,35
|
|
20231127,101200,498068745,3310,3315,3315,3310,5539
|
|
20231127,101100,479734460,3315,3315,3315,3310,83
|
|
20231127,101000,479459465,3315,3310,3315,3310,37
|
|
20231127,100900,479336990,3315,3315,3320,3315,369
|
|
20231127,100800,478113500,3310,3310,3310,3310,648
|
|
20231127,100700,475968620,3315,3310,3320,3310,2577
|
|
20231127,100600,467430145,3310,3320,3320,3310,2691
|
|
20231127,100500,458513705,3320,3320,3320,3320,88
|
|
20231127,100400,458221545,3320,3320,3320,3320,253
|
|
20231127,100300,457381585,3315,3320,3320,3315,60
|
|
20231127,100200,457182655,3320,3320,3320,3320,406
|
|
20231127,100100,455834735,3320,3320,3325,3320,202
|
|
20231127,100000,455163395,3310,3315,3315,3310,2908
|
|
20231127,095900,445537560,3315,3315,3315,3315,30
|
|
20231127,095800,445438110,3315,3320,3320,3315,227
|
|
20231127,095700,444685080,3320,3320,3320,3320,32
|
|
20231127,095600,444578840,3315,3315,3315,3315,16
|
|
20231127,095500,444525800,3310,3315,3315,3310,3395
|
|
20231127,095400,433284125,3320,3320,3320,3320,172
|
|
20231127,095300,432713085,3315,3315,3320,3315,947
|
|
20231127,095200,429573680,3315,3315,3315,3315,679
|
|
20231127,095100,427322795,3315,3315,3315,3315,331
|
|
20231127,095000,426225530,3310,3315,3315,3310,400
|
|
20231127,094900,424900530,3315,3315,3315,3315,322
|
|
20231127,094800,423833100,3315,3315,3315,3315,2533
|
|
20231127,094700,415436205,3315,3325,3325,3315,3931
|
|
20231127,094600,402389885,3325,3320,3330,3320,1201
|
|
20231127,094500,398400055,3320,3320,3320,3320,341
|
|
20231127,094400,397267935,3320,3330,3330,3320,301
|
|
20231127,094300,396268515,3330,3330,3330,3330,619
|
|
20231127,094200,394207245,3330,3330,3330,3320,145
|
|
20231127,094100,393725805,3320,3320,3320,3320,120
|
|
20231127,094000,393327405,3320,3320,3320,3320,130
|
|
20231127,093900,392895805,3320,3330,3330,3320,103
|
|
20231127,093800,392553825,3320,3335,3335,3320,248
|
|
20231127,093700,391729210,3335,3325,3335,3320,523
|
|
20231127,093600,389992690,3320,3320,3325,3320,691
|
|
20231127,093500,387698360,3320,3325,3325,3320,109
|
|
20231127,093400,387336380,3330,3330,3340,3320,1570
|
|
20231127,093300,382107655,3330,3330,3330,3330,244
|
|
20231127,093200,381295135,3330,3330,3330,3330,206
|
|
20231127,093100,380609155,3315,3305,3315,3305,1360
|
|
20231127,093000,376106955,3305,3305,3305,3300,1337
|
|
20231127,092900,371691955,3305,3310,3310,3300,8030
|
|
20231127,092800,345159380,3315,3315,3315,3315,1611
|
|
20231127,092700,339818915,3330,3310,3330,3300,5250
|
|
20231127,092600,322455630,3310,3315,3315,3305,2415
|
|
20231127,092500,314468250,3310,3310,3320,3305,3272
|
|
20231127,092400,303642860,3310,3330,3330,3310,26618
|
|
20231127,092300,215118115,3335,3335,3335,3335,110
|
|
20231127,092200,214751265,3330,3330,3330,3330,1051
|
|
20231127,092100,211251435,3330,3330,3335,3330,1920
|
|
20231127,092000,204857335,3330,3335,3335,3330,2601
|
|
20231127,091900,196188875,3335,3355,3355,3335,836
|
|
20231127,091800,193387155,3355,3335,3355,3335,2160
|
|
20231127,091700,186183535,3335,3360,3360,3335,7163
|
|
20231127,091600,162287840,3340,3350,3360,3340,4036
|
|
20231127,091500,148807160,3360,3360,3360,3360,54
|
|
20231127,091400,148625720,3360,3360,3360,3360,3
|
|
20231127,091300,148615640,3360,3355,3360,3340,1529
|
|
20231127,091200,143489170,3360,3360,3360,3360,549
|
|
20231127,091100,141644530,3360,3340,3360,3340,414
|
|
20231127,091000,140254135,3335,3350,3355,3335,3713
|
|
20231127,090900,127835905,3355,3340,3355,3340,136
|
|
20231127,090800,127381125,3340,3340,3340,3340,324
|
|
20231127,090700,126298965,3340,3340,3340,3340,50
|
|
20231127,090600,126131965,3335,3335,3335,3335,5409
|
|
20231127,090500,108092950,3335,3335,3335,3335,4167
|
|
20231127,090400,94196005,3340,3335,3340,3335,3288
|
|
20231127,090300,83220685,3340,3350,3350,3340,5102
|
|
20231127,090200,66163990,3355,3355,3365,3355,2625
|
|
20231127,090100,57356740,3365,3355,3365,3355,1222
|
|
20231127,090000,53251930,3355,3365,3385,3355,15837
|