597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,185400,1113405150,3360,3360,3360,3360,5706
|
|
20231128,185300,1113405150,3360,3360,3360,3360,0
|
|
20231128,185200,1113405150,3360,3360,3360,3360,0
|
|
20231128,185100,1113405150,3360,3360,3360,3360,0
|
|
20231128,185000,1113405150,3360,3360,3360,3360,0
|
|
20231128,184900,1113405150,3360,3360,3360,3360,0
|
|
20231128,184800,1113405150,3360,3360,3360,3360,0
|
|
20231128,184700,1113405150,3360,3360,3360,3360,0
|
|
20231128,184600,1113405150,3360,3360,3360,3360,0
|
|
20231128,184500,1113405150,3360,3360,3360,3360,0
|
|
20231128,184400,1113405150,3360,3360,3360,3360,0
|
|
20231128,184300,1113405150,3360,3360,3360,3360,0
|
|
20231128,184200,1113405150,3360,3360,3360,3360,0
|
|
20231128,184100,1113405150,3360,3360,3360,3360,0
|
|
20231128,184000,1113405150,3360,3360,3360,3360,0
|
|
20231128,183900,1113405150,3360,3360,3360,3360,0
|
|
20231128,183800,1113405150,3360,3360,3360,3360,0
|
|
20231128,183700,1113405150,3360,3360,3360,3360,0
|
|
20231128,183600,1113405150,3360,3360,3360,3360,0
|
|
20231128,183500,1113405150,3360,3360,3360,3360,0
|
|
20231128,183400,1113405150,3360,3360,3360,3360,0
|
|
20231128,183300,1113405150,3360,3360,3360,3360,0
|
|
20231128,183200,1113405150,3360,3360,3360,3360,0
|
|
20231128,183100,1113405150,3360,3360,3360,3360,0
|
|
20231128,183000,1113405150,3360,3360,3360,3360,0
|
|
20231128,182900,1113405150,3360,3360,3360,3360,0
|
|
20231128,182800,1113405150,3360,3360,3360,3360,0
|
|
20231128,182700,1113405150,3360,3360,3360,3360,0
|
|
20231128,182600,1113405150,3360,3360,3360,3360,0
|
|
20231128,182500,1113405150,3360,3360,3360,3360,0
|
|
20231128,182400,1113405150,3360,3360,3360,3360,5706
|
|
20231128,182300,1113405150,3360,3360,3360,3360,0
|
|
20231128,182200,1113405150,3360,3360,3360,3360,0
|
|
20231128,182100,1113405150,3360,3360,3360,3360,0
|
|
20231128,182000,1113405150,3360,3360,3360,3360,0
|
|
20231128,181900,1113405150,3360,3360,3360,3360,0
|
|
20231128,181800,1113405150,3360,3360,3360,3360,0
|
|
20231128,181700,1113405150,3360,3360,3360,3360,0
|
|
20231128,181600,1113405150,3360,3360,3360,3360,0
|
|
20231128,181500,1113405150,3360,3360,3360,3360,0
|
|
20231128,181400,1113405150,3360,3360,3360,3360,0
|
|
20231128,181300,1113405150,3360,3360,3360,3360,0
|
|
20231128,181200,1113405150,3360,3360,3360,3360,0
|
|
20231128,181100,1113405150,3360,3360,3360,3360,0
|
|
20231128,181000,1113405150,3360,3360,3360,3360,0
|
|
20231128,180900,1113405150,3360,3360,3360,3360,0
|
|
20231128,180800,1113405150,3360,3360,3360,3360,0
|
|
20231128,180700,1113405150,3360,3360,3360,3360,0
|
|
20231128,180600,1113405150,3360,3360,3360,3360,0
|
|
20231128,180500,1113405150,3360,3360,3360,3360,0
|
|
20231128,180400,1113405150,3360,3360,3360,3360,0
|
|
20231128,180300,1113405150,3360,3360,3360,3360,0
|
|
20231128,180200,1113405150,3360,3360,3360,3360,0
|
|
20231128,180100,1113405150,3360,3360,3360,3360,0
|
|
20231128,180000,1113405150,3360,3360,3360,3360,0
|
|
20231128,175900,1113405150,3360,3360,3360,3360,0
|
|
20231128,175800,1113405150,3360,3360,3360,3360,0
|
|
20231128,175700,1113405150,3360,3360,3360,3360,0
|
|
20231128,175600,1113405150,3360,3360,3360,3360,0
|
|
20231128,175500,1113405150,3360,3360,3360,3360,0
|
|
20231128,175400,1113405150,3360,3360,3360,3360,5706
|
|
20231128,175300,1113405150,3360,3360,3360,3360,0
|
|
20231128,175200,1113405150,3360,3360,3360,3360,0
|
|
20231128,175100,1113405150,3360,3360,3360,3360,0
|
|
20231128,175000,1113405150,3360,3360,3360,3360,0
|
|
20231128,174900,1113405150,3360,3360,3360,3360,0
|
|
20231128,174800,1113405150,3360,3360,3360,3360,0
|
|
20231128,174700,1113405150,3360,3360,3360,3360,0
|
|
20231128,174600,1113405150,3360,3360,3360,3360,0
|
|
20231128,174500,1113405150,3360,3360,3360,3360,0
|
|
20231128,174400,1113405150,3360,3360,3360,3360,0
|
|
20231128,174300,1113405150,3360,3360,3360,3360,0
|
|
20231128,174200,1113405150,3360,3360,3360,3360,0
|
|
20231128,174100,1113405150,3360,3360,3360,3360,0
|
|
20231128,174000,1113405150,3360,3360,3360,3360,0
|
|
20231128,173900,1113405150,3360,3360,3360,3360,0
|
|
20231128,173800,1113405150,3360,3360,3360,3360,0
|
|
20231128,173700,1113405150,3360,3360,3360,3360,0
|
|
20231128,173600,1113405150,3360,3360,3360,3360,0
|
|
20231128,173500,1113405150,3360,3360,3360,3360,0
|
|
20231128,173400,1113405150,3360,3360,3360,3360,0
|
|
20231128,173300,1113405150,3360,3360,3360,3360,0
|
|
20231128,173200,1113405150,3360,3360,3360,3360,0
|
|
20231128,173100,1113405150,3360,3360,3360,3360,0
|
|
20231128,173000,1113405150,3360,3360,3360,3360,0
|
|
20231128,172900,1113405150,3360,3360,3360,3360,0
|
|
20231128,172800,1113405150,3360,3360,3360,3360,0
|
|
20231128,172700,1113405150,3360,3360,3360,3360,0
|
|
20231128,172600,1113405150,3360,3360,3360,3360,0
|
|
20231128,172500,1113405150,3360,3360,3360,3360,0
|
|
20231128,172400,1113405150,3360,3360,3360,3360,5706
|
|
20231128,172300,1113405150,3360,3360,3360,3360,0
|
|
20231128,172200,1113405150,3360,3360,3360,3360,0
|
|
20231128,172100,1113405150,3360,3360,3360,3360,0
|
|
20231128,172000,1113405150,3360,3360,3360,3360,0
|
|
20231128,171900,1113405150,3360,3360,3360,3360,0
|
|
20231128,171800,1113405150,3360,3360,3360,3360,0
|
|
20231128,171700,1113405150,3360,3360,3360,3360,0
|
|
20231128,171600,1113405150,3360,3360,3360,3360,0
|
|
20231128,171500,1113405150,3360,3360,3360,3360,0
|
|
20231128,171400,1113405150,3360,3360,3360,3360,0
|
|
20231128,171300,1113405150,3360,3360,3360,3360,0
|
|
20231128,171200,1113405150,3360,3360,3360,3360,0
|
|
20231128,171100,1113405150,3360,3360,3360,3360,0
|
|
20231128,171000,1113405150,3360,3360,3360,3360,0
|
|
20231128,170900,1113405150,3360,3360,3360,3360,0
|
|
20231128,170800,1113405150,3360,3360,3360,3360,0
|
|
20231128,170700,1113405150,3360,3360,3360,3360,0
|
|
20231128,170600,1113405150,3360,3360,3360,3360,0
|
|
20231128,170500,1113405150,3360,3360,3360,3360,0
|
|
20231128,170400,1113405150,3360,3360,3360,3360,0
|
|
20231128,170300,1113405150,3360,3360,3360,3360,0
|
|
20231128,170200,1113405150,3360,3360,3360,3360,0
|
|
20231128,170100,1113405150,3360,3360,3360,3360,0
|
|
20231128,170000,1113405150,3360,3360,3360,3360,0
|
|
20231128,165900,1113405150,3360,3360,3360,3360,0
|
|
20231128,165800,1113405150,3360,3360,3360,3360,0
|
|
20231128,165700,1113405150,3360,3360,3360,3360,0
|
|
20231128,165600,1113405150,3360,3360,3360,3360,0
|
|
20231128,165500,1113405150,3360,3360,3360,3360,0
|
|
20231128,165400,1113405150,3360,3360,3360,3360,5706
|
|
20231128,165300,1113405150,3360,3360,3360,3360,0
|
|
20231128,165200,1113405150,3360,3360,3360,3360,0
|
|
20231128,165100,1113405150,3360,3360,3360,3360,0
|
|
20231128,165000,1113405150,3360,3360,3360,3360,0
|
|
20231128,164900,1113405150,3360,3360,3360,3360,0
|
|
20231128,164800,1113405150,3360,3360,3360,3360,0
|
|
20231128,164700,1113405150,3360,3360,3360,3360,0
|
|
20231128,164600,1113405150,3360,3360,3360,3360,0
|
|
20231128,164500,1113405150,3360,3360,3360,3360,0
|
|
20231128,164400,1113405150,3360,3360,3360,3360,0
|
|
20231128,164300,1113405150,3360,3360,3360,3360,0
|
|
20231128,164200,1113405150,3360,3360,3360,3360,0
|
|
20231128,164100,1113405150,3360,3360,3360,3360,0
|
|
20231128,164000,1113405150,3360,3360,3360,3360,0
|
|
20231128,163900,1113405150,3360,3360,3360,3360,0
|
|
20231128,163800,1113405150,3360,3360,3360,3360,0
|
|
20231128,163700,1113405150,3360,3360,3360,3360,0
|
|
20231128,163600,1113405150,3360,3360,3360,3360,0
|
|
20231128,163500,1113405150,3360,3360,3360,3360,0
|
|
20231128,163400,1113405150,3360,3360,3360,3360,0
|
|
20231128,163300,1113405150,3360,3360,3360,3360,0
|
|
20231128,163200,1113405150,3360,3360,3360,3360,0
|
|
20231128,163100,1113405150,3360,3360,3360,3360,0
|
|
20231128,163000,1113405150,3360,3360,3360,3360,0
|
|
20231128,162900,1113405150,3360,3360,3360,3360,0
|
|
20231128,162800,1113405150,3360,3360,3360,3360,0
|
|
20231128,162700,1113405150,3360,3360,3360,3360,0
|
|
20231128,162600,1113405150,3360,3360,3360,3360,0
|
|
20231128,162500,1113405150,3360,3360,3360,3360,0
|
|
20231128,162400,1113405150,3360,3360,3360,3360,5706
|
|
20231128,162300,1113405150,3360,3360,3360,3360,0
|
|
20231128,162200,1113405150,3360,3360,3360,3360,0
|
|
20231128,162100,1113405150,3360,3360,3360,3360,0
|
|
20231128,162000,1113405150,3360,3360,3360,3360,0
|
|
20231128,161900,1113405150,3360,3360,3360,3360,0
|
|
20231128,161800,1113405150,3360,3360,3360,3360,0
|
|
20231128,161700,1113405150,3360,3360,3360,3360,0
|
|
20231128,161600,1113405150,3360,3360,3360,3360,0
|
|
20231128,161500,1113405150,3360,3360,3360,3360,0
|
|
20231128,161400,1113405150,3360,3360,3360,3360,0
|
|
20231128,161300,1113405150,3360,3360,3360,3360,0
|
|
20231128,161200,1113405150,3360,3360,3360,3360,0
|
|
20231128,161100,1113405150,3360,3360,3360,3360,0
|
|
20231128,161000,1113405150,3360,3360,3360,3360,0
|
|
20231128,160900,1113405150,3360,3360,3360,3360,0
|
|
20231128,160800,1113405150,3360,3360,3360,3360,0
|
|
20231128,160700,1113405150,3360,3360,3360,3360,0
|
|
20231128,160600,1113405150,3360,3360,3360,3360,0
|
|
20231128,160500,1113405150,3360,3360,3360,3360,0
|
|
20231128,160400,1113405150,3360,3360,3360,3360,0
|
|
20231128,160300,1113405150,3360,3360,3360,3360,0
|
|
20231128,160200,1113405150,3360,3360,3360,3360,0
|
|
20231128,160100,1113405150,3360,3360,3360,3360,0
|
|
20231128,160000,1113405150,3360,3360,3360,3360,0
|
|
20231128,155900,1113405150,3360,3360,3360,3360,0
|
|
20231128,155800,1113405150,3360,3360,3360,3360,0
|
|
20231128,155700,1113405150,3360,3360,3360,3360,0
|
|
20231128,155600,1113405150,3360,3360,3360,3360,0
|
|
20231128,155500,1113405150,3360,3360,3360,3360,0
|
|
20231128,155400,1113405150,3360,3360,3360,3360,5706
|
|
20231128,155300,1113405150,3360,3360,3360,3360,0
|
|
20231128,155200,1113405150,3360,3360,3360,3360,0
|
|
20231128,155100,1113405150,3360,3360,3360,3360,0
|
|
20231128,155000,1113405150,3360,3360,3360,3360,0
|
|
20231128,154900,1113405150,3360,3360,3360,3360,0
|
|
20231128,154800,1113405150,3360,3360,3360,3360,0
|
|
20231128,154700,1113405150,3360,3360,3360,3360,0
|
|
20231128,154600,1113405150,3360,3360,3360,3360,0
|
|
20231128,154500,1113405150,3360,3360,3360,3360,0
|
|
20231128,154400,1113405150,3360,3360,3360,3360,0
|
|
20231128,154300,1113405150,3360,3360,3360,3360,0
|
|
20231128,154200,1113405150,3360,3360,3360,3360,0
|
|
20231128,154100,1113405150,3360,3360,3360,3360,0
|
|
20231128,154000,1113405150,3360,3360,3360,3360,0
|
|
20231128,153900,1113405150,3360,3360,3360,3360,0
|
|
20231128,153800,1113405150,3360,3360,3360,3360,0
|
|
20231128,153700,1113405150,3360,3360,3360,3360,0
|
|
20231128,153600,1113405150,3360,3360,3360,3360,0
|
|
20231128,153500,1113405150,3360,3360,3360,3360,0
|
|
20231128,153400,1113405150,3360,3360,3360,3360,0
|
|
20231128,153300,1113405150,3360,3360,3360,3360,0
|
|
20231128,153200,1113405150,3360,3360,3360,3360,0
|
|
20231128,153100,1113405150,3360,3360,3360,3360,0
|
|
20231128,153000,1113405150,3360,3360,3360,3360,5706
|
|
20231128,152900,1094232990,3360,3360,3360,3360,0
|
|
20231128,152800,1094232990,3360,3360,3360,3360,0
|
|
20231128,152700,1094232990,3360,3360,3360,3360,0
|
|
20231128,152600,1094232990,3360,3360,3360,3360,0
|
|
20231128,152500,1094232990,3360,3360,3360,3360,0
|
|
20231128,152400,1094232990,3360,3360,3360,3360,0
|
|
20231128,152300,1094232990,3360,3360,3360,3360,0
|
|
20231128,152200,1094232990,3360,3360,3360,3360,0
|
|
20231128,152100,1094232990,3360,3360,3360,3360,0
|
|
20231128,152000,1094232990,3360,3360,3360,3360,0
|
|
20231128,151900,1094232990,3360,3360,3360,3355,1185
|
|
20231128,151800,1090253440,3360,3355,3360,3355,2769
|
|
20231128,151700,1080963185,3355,3355,3355,3350,501
|
|
20231128,151600,1079284255,3355,3350,3355,3350,1440
|
|
20231128,151500,1074460150,3355,3350,3355,3350,1421
|
|
20231128,151400,1069699790,3355,3355,3355,3350,104
|
|
20231128,151300,1069351370,3350,3350,3355,3350,1242
|
|
20231128,151200,1065190600,3350,3355,3355,3350,868
|
|
20231128,151100,1062282795,3355,3350,3355,3350,204
|
|
20231128,151000,1061599385,3355,3355,3355,3355,109
|
|
20231128,150900,1061233690,3360,3360,3360,3360,0
|
|
20231128,150800,1061233690,3360,3360,3360,3360,297
|
|
20231128,150700,1060235770,3360,3360,3360,3350,5105
|
|
20231128,150600,1043093810,3350,3350,3360,3350,3364
|
|
20231128,150500,1031823400,3360,3355,3360,3355,552
|
|
20231128,150400,1029971435,3360,3355,3360,3355,3460
|
|
20231128,150300,1018363125,3355,3350,3355,3350,220
|
|
20231128,150200,1017626120,3350,3350,3350,3350,150
|
|
20231128,150100,1017123620,3350,3350,3355,3350,185
|
|
20231128,150000,1016503720,3355,3355,3355,3355,436
|
|
20231128,145900,1015040940,3355,3350,3355,3350,2006
|
|
20231128,145800,1008320830,3355,3350,3355,3350,37
|
|
20231128,145700,1008196725,3360,3355,3360,3355,547
|
|
20231128,145600,1006361330,3360,3355,3360,3355,4186
|
|
20231128,145500,992317285,3355,3355,3355,3355,504
|
|
20231128,145400,990626365,3355,3350,3355,3350,371
|
|
20231128,145300,989383510,3355,3350,3355,3350,4578
|
|
20231128,145200,974047200,3350,3350,3350,3350,50
|
|
20231128,145100,973879700,3355,3355,3355,3350,711
|
|
20231128,145000,971494795,3355,3355,3355,3355,574
|
|
20231128,144900,969569025,3355,3350,3355,3350,2
|
|
20231128,144800,969562320,3355,3355,3355,3350,60
|
|
20231128,144700,969361300,3350,3355,3355,3350,2805
|
|
20231128,144600,959964525,3350,3355,3355,3350,1002
|
|
20231128,144500,956607815,3355,3355,3355,3355,300
|
|
20231128,144400,955601315,3355,3355,3355,3350,352
|
|
20231128,144300,954422105,3350,3350,3350,3350,3390
|
|
20231128,144200,943065605,3350,3350,3350,3350,50
|
|
20231128,144100,942898105,3355,3355,3355,3355,0
|
|
20231128,144000,942898105,3355,3355,3355,3355,0
|
|
20231128,143900,942898105,3355,3355,3355,3350,149
|
|
20231128,143800,942398945,3355,3350,3355,3350,208
|
|
20231128,143700,941702105,3355,3355,3355,3350,404
|
|
20231128,143600,940347160,3360,3360,3360,3355,4
|
|
20231128,143500,940333730,3355,3355,3355,3355,4969
|
|
20231128,143400,923662735,3355,3350,3355,3350,551
|
|
20231128,143300,921816380,3355,3355,3355,3355,0
|
|
20231128,143200,921816380,3355,3355,3355,3355,400
|
|
20231128,143100,920474380,3355,3350,3355,3350,351
|
|
20231128,143000,919298525,3350,3350,3355,3350,2031
|
|
20231128,142900,912494670,3355,3355,3355,3355,3
|
|
20231128,142800,912484605,3355,3355,3355,3355,0
|
|
20231128,142700,912484605,3355,3350,3355,3350,684
|
|
20231128,142600,910193200,3355,3355,3355,3355,1
|
|
20231128,142500,910189845,3350,3355,3355,3350,572
|
|
20231128,142400,908271135,3355,3355,3355,3355,10
|
|
20231128,142300,908237585,3355,3350,3355,3350,2
|
|
20231128,142200,908230880,3350,3350,3350,3350,1041
|
|
20231128,142100,904743530,3355,3350,3355,3350,10
|
|
20231128,142000,904710025,3355,3355,3355,3355,3
|
|
20231128,141900,904699960,3355,3355,3355,3355,0
|
|
20231128,141800,904699960,3355,3355,3355,3355,0
|
|
20231128,141700,904699960,3355,3350,3355,3350,4261
|
|
20231128,141600,890419240,3345,3345,3345,3345,0
|
|
20231128,141500,890419240,3345,3345,3345,3345,3000
|
|
20231128,141400,880384240,3345,3345,3345,3345,0
|
|
20231128,141300,880384240,3345,3345,3345,3345,20
|
|
20231128,141200,880317340,3340,3350,3350,3340,910
|
|
20231128,141100,877273930,3350,3350,3350,3350,1100
|
|
20231128,141000,873588930,3350,3350,3350,3350,27
|
|
20231128,140900,873498480,3350,3350,3350,3340,2373
|
|
20231128,140800,865567630,3335,3335,3335,3335,10
|
|
20231128,140700,865534280,3335,3335,3340,3335,510
|
|
20231128,140600,863831940,3335,3345,3345,3335,6250
|
|
20231128,140500,842975090,3345,3345,3345,3345,500
|
|
20231128,140400,841302590,3345,3345,3345,3345,298
|
|
20231128,140300,840305780,3350,3350,3350,3350,10
|
|
20231128,140200,840272280,3350,3350,3350,3350,5
|
|
20231128,140100,840255530,3345,3345,3345,3345,100
|
|
20231128,140000,839921030,3345,3345,3345,3345,2
|
|
20231128,135900,839914340,3345,3350,3350,3345,501
|
|
20231128,135800,838237995,3350,3350,3350,3350,0
|
|
20231128,135700,838237995,3350,3345,3350,3345,201
|
|
20231128,135600,837565645,3350,3345,3350,3345,13
|
|
20231128,135500,837522105,3350,3345,3350,3345,38
|
|
20231128,135400,837394990,3345,3345,3345,3335,945
|
|
20231128,135300,834235195,3340,3340,3340,3340,8160
|
|
20231128,135200,806980795,3345,3340,3345,3340,3590
|
|
20231128,135100,794990190,3345,3340,3345,3340,5656
|
|
20231128,135000,776096645,3345,3345,3345,3345,0
|
|
20231128,134900,776096645,3345,3345,3345,3345,300
|
|
20231128,134800,775093145,3340,3340,3345,3340,506
|
|
20231128,134700,773401525,3345,3345,3345,3345,3179
|
|
20231128,134600,762767770,3340,3345,3345,3340,119
|
|
20231128,134500,762369730,3345,3345,3345,3345,0
|
|
20231128,134400,762369730,3345,3345,3345,3345,96
|
|
20231128,134300,762048610,3345,3345,3345,3345,0
|
|
20231128,134200,762048610,3345,3345,3345,3345,2000
|
|
20231128,134100,755358610,3345,3345,3345,3345,4000
|
|
20231128,134000,741978610,3345,3340,3345,3340,1509
|
|
20231128,133900,736931050,3345,3345,3345,3345,10
|
|
20231128,133800,736897600,3345,3345,3345,3345,12
|
|
20231128,133700,736857460,3345,3345,3345,3340,1275
|
|
20231128,133600,732598950,3340,3345,3345,3340,1112
|
|
20231128,133500,728884815,3340,3340,3340,3340,1
|
|
20231128,133400,728881475,3345,3350,3350,3345,2078
|
|
20231128,133300,721930415,3350,3350,3350,3350,9
|
|
20231128,133200,721900265,3350,3350,3350,3350,1
|
|
20231128,133100,721896915,3350,3350,3350,3350,804
|
|
20231128,133000,719203515,3350,3350,3350,3350,0
|
|
20231128,132900,719203515,3350,3350,3350,3350,0
|
|
20231128,132800,719203515,3350,3345,3350,3345,102
|
|
20231128,132700,718862315,3345,3345,3345,3345,5
|
|
20231128,132600,718845590,3345,3345,3345,3345,1158
|
|
20231128,132500,714972080,3345,3345,3345,3345,400
|
|
20231128,132400,713634080,3350,3350,3350,3350,3483
|
|
20231128,132300,701966030,3350,3350,3350,3350,248
|
|
20231128,132200,701135230,3350,3355,3355,3350,1556
|
|
20231128,132100,695914855,3360,3360,3360,3360,1
|
|
20231128,132000,695911495,3355,3360,3360,3355,1050
|
|
20231128,131900,692383745,3360,3360,3360,3360,0
|
|
20231128,131800,692383745,3360,3355,3360,3355,53
|
|
20231128,131700,692205915,3360,3360,3360,3360,2000
|
|
20231128,131600,685485915,3360,3355,3360,3355,15
|
|
20231128,131500,685435585,3355,3355,3355,3355,11
|
|
20231128,131400,685398680,3355,3355,3355,3355,2419
|
|
20231128,131300,677282935,3355,3355,3355,3350,244
|
|
20231128,131200,676464345,3355,3355,3355,3355,0
|
|
20231128,131100,676464345,3355,3355,3355,3355,9
|
|
20231128,131000,676434150,3355,3350,3355,3350,1001
|
|
20231128,130900,673080795,3355,3355,3355,3350,2159
|
|
20231128,130800,665843300,3355,3350,3355,3350,400
|
|
20231128,130700,664503295,3355,3355,3355,3355,1
|
|
20231128,130600,664499940,3355,3355,3355,3350,511
|
|
20231128,130500,662787710,3355,3355,3355,3355,0
|
|
20231128,130400,662787710,3355,3350,3355,3350,280
|
|
20231128,130300,661849700,3355,3355,3355,3350,121
|
|
20231128,130200,661444245,3355,3350,3355,3350,255
|
|
20231128,130100,660588835,3350,3345,3350,3345,8007
|
|
20231128,130000,633805385,3355,3355,3355,3355,0
|
|
20231128,125900,633805385,3355,3355,3355,3355,0
|
|
20231128,125800,633805385,3355,3350,3355,3345,3450
|
|
20231128,125700,622247990,3355,3350,3355,3350,181
|
|
20231128,125600,621641235,3355,3355,3355,3355,49
|
|
20231128,125500,621476840,3355,3350,3355,3350,1061
|
|
20231128,125400,617922475,3350,3350,3350,3350,3393
|
|
20231128,125300,606555925,3350,3345,3350,3345,1091
|
|
20231128,125200,602906525,3345,3340,3345,3340,2
|
|
20231128,125100,602899840,3345,3345,3345,3345,0
|
|
20231128,125000,602899840,3345,3345,3345,3345,80
|
|
20231128,124900,602632240,3350,3350,3350,3350,1
|
|
20231128,124800,602628890,3350,3350,3350,3350,0
|
|
20231128,124700,602628890,3350,3345,3350,3345,185
|
|
20231128,124600,602009285,3350,3345,3350,3345,478
|
|
20231128,124500,600410370,3345,3345,3345,3345,0
|
|
20231128,124400,600410370,3345,3340,3345,3340,371
|
|
20231128,124300,599171225,3345,3345,3345,3345,20
|
|
20231128,124200,599104325,3340,3345,3345,3340,685
|
|
20231128,124100,596813300,3345,3345,3345,3345,1
|
|
20231128,124000,596809955,3345,3345,3345,3340,662
|
|
20231128,123900,594598065,3340,3340,3340,3340,1
|
|
20231128,123800,594594725,3345,3345,3345,3345,0
|
|
20231128,123700,594594725,3345,3345,3345,3345,500
|
|
20231128,123600,592922225,3345,3345,3345,3345,20
|
|
20231128,123500,592855325,3345,3345,3345,3345,0
|
|
20231128,123400,592855325,3345,3350,3350,3345,176
|
|
20231128,123300,592266460,3350,3345,3350,3340,790
|
|
20231128,123200,589625845,3350,3345,3350,3345,7
|
|
20231128,123100,589602425,3350,3350,3350,3350,0
|
|
20231128,123000,589602425,3350,3345,3350,3345,126
|
|
20231128,122900,589180950,3345,3345,3345,3345,101
|
|
20231128,122800,588843105,3345,3345,3345,3345,315
|
|
20231128,122700,587789430,3345,3340,3345,3340,2762
|
|
20231128,122600,578557375,3340,3340,3340,3340,50
|
|
20231128,122500,578390375,3345,3345,3345,3345,0
|
|
20231128,122400,578390375,3345,3345,3345,3345,3
|
|
20231128,122300,578380340,3345,3345,3345,3345,0
|
|
20231128,122200,578380340,3345,3345,3345,3345,0
|
|
20231128,122100,578380340,3345,3345,3345,3345,295
|
|
20231128,122000,577393565,3345,3345,3345,3345,97
|
|
20231128,121900,577069100,3345,3345,3350,3340,55
|
|
20231128,121800,576885370,3350,3345,3350,3345,104
|
|
20231128,121700,576537485,3345,3345,3345,3345,10
|
|
20231128,121600,576504035,3350,3350,3350,3350,61
|
|
20231128,121500,576299685,3350,3350,3350,3350,9
|
|
20231128,121400,576269535,3350,3350,3350,3350,0
|
|
20231128,121300,576269535,3350,3345,3350,3340,201
|
|
20231128,121200,575597540,3350,3345,3350,3345,90
|
|
20231128,121100,575296485,3350,3345,3350,3345,34
|
|
20231128,121000,575182750,3345,3345,3345,3345,300
|
|
20231128,120900,574179250,3350,3350,3350,3350,839
|
|
20231128,120800,571368600,3350,3350,3350,3350,10
|
|
20231128,120700,571335100,3350,3350,3350,3350,1
|
|
20231128,120600,571331750,3345,3340,3350,3340,166
|
|
20231128,120500,570776975,3350,3345,3350,3345,112
|
|
20231128,120400,570402320,3345,3350,3350,3345,215
|
|
20231128,120300,569683140,3350,3350,3350,3350,0
|
|
20231128,120200,569683140,3350,3350,3350,3350,0
|
|
20231128,120100,569683140,3350,3350,3350,3350,93
|
|
20231128,120000,569371590,3350,3350,3350,3350,0
|
|
20231128,115900,569371590,3350,3345,3350,3345,24
|
|
20231128,115800,569291305,3350,3350,3350,3350,30
|
|
20231128,115700,569190805,3350,3350,3350,3350,1
|
|
20231128,115600,569187455,3350,3350,3350,3350,0
|
|
20231128,115500,569187455,3350,3350,3350,3350,124
|
|
20231128,115400,568772055,3350,3350,3350,3350,10
|
|
20231128,115300,568738555,3355,3355,3355,3355,0
|
|
20231128,115200,568738555,3355,3355,3355,3355,0
|
|
20231128,115100,568738555,3355,3350,3355,3350,1100
|
|
20231128,115000,565048560,3355,3355,3355,3355,1
|
|
20231128,114900,565045205,3355,3355,3355,3355,0
|
|
20231128,114800,565045205,3355,3350,3355,3335,821
|
|
20231128,114700,562302040,3350,3355,3355,3350,13
|
|
20231128,114600,562258475,3355,3350,3355,3350,1478
|
|
20231128,114500,557307170,3350,3350,3350,3350,65
|
|
20231128,114400,557089420,3350,3345,3350,3345,372
|
|
20231128,114300,555844220,3350,3350,3350,3350,1
|
|
20231128,114200,555840870,3350,3350,3350,3350,1855
|
|
20231128,114100,549626620,3350,3350,3350,3350,5
|
|
20231128,114000,549609870,3350,3350,3350,3350,1
|
|
20231128,113900,549606520,3350,3350,3350,3350,1300
|
|
20231128,113800,545251520,3350,3350,3350,3350,410
|
|
20231128,113700,543878020,3350,3350,3350,3350,0
|
|
20231128,113600,543878020,3350,3340,3350,3340,177
|
|
20231128,113500,543286130,3335,3340,3340,3335,384
|
|
20231128,113400,542003740,3335,3335,3335,3335,0
|
|
20231128,113300,542003740,3335,3335,3335,3335,540
|
|
20231128,113200,540202840,3340,3340,3340,3340,101
|
|
20231128,113100,539865500,3340,3345,3345,3340,104
|
|
20231128,113000,539518135,3350,3350,3350,3350,0
|
|
20231128,112900,539518135,3350,3350,3350,3335,321
|
|
20231128,112800,538445710,3350,3350,3350,3350,800
|
|
20231128,112700,535765710,3350,3345,3350,3345,774
|
|
20231128,112600,533176330,3345,3345,3345,3345,1
|
|
20231128,112500,533172985,3340,3340,3340,3340,174
|
|
20231128,112400,532591825,3340,3340,3340,3340,45
|
|
20231128,112300,532441525,3340,3340,3340,3340,0
|
|
20231128,112200,532441525,3340,3340,3340,3340,253
|
|
20231128,112100,531596505,3340,3340,3340,3340,3
|
|
20231128,112000,531586485,3340,3340,3340,3340,115
|
|
20231128,111900,531202385,3340,3340,3340,3340,0
|
|
20231128,111800,531202385,3340,3335,3340,3335,2
|
|
20231128,111700,531195710,3340,3340,3340,3340,4
|
|
20231128,111600,531182350,3335,3340,3340,3335,40
|
|
20231128,111500,531048900,3340,3340,3340,3335,107
|
|
20231128,111400,530692035,3340,3340,3340,3340,0
|
|
20231128,111300,530692035,3340,3340,3340,3340,0
|
|
20231128,111200,530692035,3340,3340,3340,3340,0
|
|
20231128,111100,530692035,3340,3340,3340,3340,31
|
|
20231128,111000,530588495,3340,3340,3340,3335,321
|
|
20231128,110900,529516410,3340,3345,3345,3340,3494
|
|
20231128,110800,517840395,3345,3345,3345,3345,60
|
|
20231128,110700,517639695,3345,3345,3345,3340,35
|
|
20231128,110600,517522785,3340,3340,3345,3340,9
|
|
20231128,110500,517492720,3345,3345,3345,3345,4
|
|
20231128,110400,517479340,3345,3345,3345,3340,808
|
|
20231128,110300,514778580,3345,3340,3345,3340,792
|
|
20231128,110200,512129735,3345,3345,3345,3340,104
|
|
20231128,110100,511782355,3340,3340,3340,3340,325
|
|
20231128,110000,510696855,3340,3340,3340,3340,1
|
|
20231128,105900,510693515,3335,3335,3335,3335,569
|
|
20231128,105800,508795900,3335,3335,3335,3335,20
|
|
20231128,105700,508729200,3335,3330,3335,3330,656
|
|
20231128,105600,506544565,3335,3335,3335,3335,1
|
|
20231128,105500,506541230,3330,3330,3330,3330,1000
|
|
20231128,105400,503211230,3330,3330,3330,3330,87
|
|
20231128,105300,502921520,3330,3330,3330,3330,3
|
|
20231128,105200,502911530,3330,3330,3330,3330,101
|
|
20231128,105100,502575200,3330,3330,3330,3330,2481
|
|
20231128,105000,494313470,3335,3335,3335,3335,0
|
|
20231128,104900,494313470,3335,3335,3335,3335,0
|
|
20231128,104800,494313470,3335,3335,3335,3335,0
|
|
20231128,104700,494313470,3335,3330,3335,3330,481
|
|
20231128,104600,492711735,3330,3330,3330,3330,6
|
|
20231128,104500,492691755,3335,3335,3335,3330,131
|
|
20231128,104400,492254970,3330,3330,3330,3330,356
|
|
20231128,104300,491069490,3335,3335,3335,3335,100
|
|
20231128,104200,490735990,3335,3335,3335,3335,11
|
|
20231128,104100,490699305,3335,3335,3335,3330,766
|
|
20231128,104000,488144770,3330,3330,3335,3330,151
|
|
20231128,103900,487641715,3335,3335,3335,3335,100
|
|
20231128,103800,487308215,3335,3335,3335,3335,149
|
|
20231128,103700,486811300,3335,3335,3335,3335,1
|
|
20231128,103600,486807965,3335,3335,3335,3335,0
|
|
20231128,103500,486807965,3335,3335,3335,3335,102
|
|
20231128,103400,486467795,3335,3325,3335,3325,34
|
|
20231128,103300,486354715,3325,3325,3325,3325,32
|
|
20231128,103200,486248315,3330,3325,3330,3325,9592
|
|
20231128,103100,454351475,3330,3330,3330,3330,51
|
|
20231128,103000,454181645,3325,3335,3335,3325,249
|
|
20231128,102900,453353690,3325,3325,3335,3325,771
|
|
20231128,102800,450790105,3330,3330,3330,3330,1973
|
|
20231128,102700,444220015,3330,3330,3330,3330,14
|
|
20231128,102600,444173395,3330,3330,3335,3330,402
|
|
20231128,102500,442834730,3335,3335,3335,3335,1
|
|
20231128,102400,442831395,3335,3335,3335,3335,1
|
|
20231128,102300,442828060,3335,3330,3335,3330,1050
|
|
20231128,102200,439328810,3335,3335,3335,3335,0
|
|
20231128,102100,439328810,3335,3335,3335,3335,0
|
|
20231128,102000,439328810,3335,3335,3335,3320,10687
|
|
20231128,101900,403836885,3335,3330,3335,3330,2312
|
|
20231128,101800,396137175,3325,3330,3330,3325,687
|
|
20231128,101700,393852650,3330,3325,3330,3325,11
|
|
20231128,101600,393816035,3330,3330,3330,3330,30
|
|
20231128,101500,393716135,3330,3330,3330,3325,125
|
|
20231128,101400,393300010,3330,3330,3330,3325,2207
|
|
20231128,101300,385961685,3330,3330,3330,3330,30
|
|
20231128,101200,385861785,3330,3330,3330,3330,1
|
|
20231128,101100,385858455,3330,3335,3335,3330,685
|
|
20231128,101000,383577400,3340,3340,3340,3340,1
|
|
20231128,100900,383574060,3330,3330,3330,3330,561
|
|
20231128,100800,381705930,3340,3340,3340,3340,6
|
|
20231128,100700,381685890,3340,3340,3340,3340,153
|
|
20231128,100600,381174870,3340,3330,3340,3330,43
|
|
20231128,100500,381031300,3325,3340,3340,3325,1022
|
|
20231128,100400,377631290,3330,3330,3330,3330,204
|
|
20231128,100300,376951970,3340,3340,3340,3340,8
|
|
20231128,100200,376925250,3340,3330,3340,3330,201
|
|
20231128,100100,376253920,3330,3330,3330,3330,31
|
|
20231128,100000,376150690,3340,3325,3340,3325,2837
|
|
20231128,095900,366717405,3325,3330,3330,3325,5190
|
|
20231128,095800,349434950,3330,3330,3335,3330,605
|
|
20231128,095700,347420295,3330,3330,3330,3330,107
|
|
20231128,095600,347063985,3330,3335,3335,3330,1449
|
|
20231128,095500,342231720,3340,3335,3340,3335,856
|
|
20231128,095400,339376795,3335,3335,3335,3335,70
|
|
20231128,095300,339143345,3335,3335,3345,3335,1140
|
|
20231128,095200,335340345,3340,3345,3345,3340,7748
|
|
20231128,095100,309460660,3340,3345,3345,3340,1150
|
|
20231128,095000,305614085,3340,3345,3345,3340,2103
|
|
20231128,094900,298585065,3340,3340,3340,3340,0
|
|
20231128,094800,298585065,3340,3345,3345,3340,302
|
|
20231128,094700,297576335,3345,3350,3350,3345,646
|
|
20231128,094600,295415445,3350,3345,3350,3345,713
|
|
20231128,094500,293030410,3345,3345,3345,3345,334
|
|
20231128,094400,291913180,3345,3345,3345,3345,10
|
|
20231128,094300,291879730,3345,3345,3345,3345,5
|
|
20231128,094200,291863005,3340,3350,3350,3340,117
|
|
20231128,094100,291472135,3340,3340,3340,3340,1300
|
|
20231128,094000,287130135,3350,3355,3355,3350,1551
|
|
20231128,093900,281932430,3355,3335,3355,3335,10622
|
|
20231128,093800,246430780,3340,3335,3340,3335,3664
|
|
20231128,093700,234208775,3340,3340,3345,3335,3137
|
|
20231128,093600,223732430,3345,3345,3345,3345,1
|
|
20231128,093500,223729085,3345,3345,3345,3345,1
|
|
20231128,093400,223725740,3345,3345,3345,3345,102
|
|
20231128,093300,223384550,3345,3345,3345,3345,23
|
|
20231128,093200,223307615,3345,3345,3345,3345,12
|
|
20231128,093100,223267475,3345,3335,3345,3330,2974
|
|
20231128,093000,213350095,3335,3330,3335,3330,6672
|
|
20231128,092900,191114825,3335,3335,3335,3335,510
|
|
20231128,092800,189413975,3335,3335,3335,3335,85
|
|
20231128,092700,189130500,3330,3330,3330,3330,1524
|
|
20231128,092600,184055580,3330,3330,3330,3330,30
|
|
20231128,092500,183955680,3330,3330,3330,3330,1514
|
|
20231128,092400,178914060,3335,3335,3335,3325,2503
|
|
20231128,092300,170575800,3335,3340,3340,3335,700
|
|
20231128,092200,168241295,3335,3330,3345,3330,1196
|
|
20231128,092100,164258065,3330,3345,3345,3330,157
|
|
20231128,092000,163732915,3345,3330,3345,3330,1825
|
|
20231128,091900,157655635,3340,3340,3340,3340,899
|
|
20231128,091800,154652975,3330,3330,3330,3330,1560
|
|
20231128,091700,149458175,3330,3345,3345,3330,1415
|
|
20231128,091600,144738290,3340,3340,3340,3340,523
|
|
20231128,091500,142991470,3330,3345,3345,3330,4174
|
|
20231128,091400,129078230,3345,3350,3350,3345,505
|
|
20231128,091300,127388980,3350,3350,3350,3340,2987
|
|
20231128,091200,117392530,3350,3345,3350,3335,805
|
|
20231128,091100,114703255,3335,3345,3350,3335,410
|
|
20231128,091000,113334260,3350,3350,3350,3350,2
|
|
20231128,090900,113327560,3360,3325,3360,3325,578
|
|
20231128,090800,111394235,3320,3345,3345,3320,5206
|
|
20231128,090700,94049690,3345,3345,3345,3345,2
|
|
20231128,090600,94043000,3340,3355,3355,3340,1050
|
|
20231128,090500,90534430,3360,3355,3360,3340,1910
|
|
20231128,090400,84136500,3355,3350,3355,3340,1995
|
|
20231128,090300,77463040,3345,3335,3345,3330,2120
|
|
20231128,090200,70389770,3335,3350,3350,3335,1792
|
|
20231128,090100,64392965,3340,3360,3360,3340,2271
|
|
20231128,090000,56788500,3360,3330,3375,3330,15328
|