597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,185400,1273073800,3335,3335,3335,3335,20475
|
|
20231129,185300,1273073800,3335,3335,3335,3335,0
|
|
20231129,185200,1273073800,3335,3335,3335,3335,0
|
|
20231129,185100,1273073800,3335,3335,3335,3335,0
|
|
20231129,185000,1273073800,3335,3335,3335,3335,0
|
|
20231129,184900,1273073800,3335,3335,3335,3335,0
|
|
20231129,184800,1273073800,3335,3335,3335,3335,0
|
|
20231129,184700,1273073800,3335,3335,3335,3335,0
|
|
20231129,184600,1273073800,3335,3335,3335,3335,0
|
|
20231129,184500,1273073800,3335,3335,3335,3335,0
|
|
20231129,184400,1273073800,3335,3335,3335,3335,0
|
|
20231129,184300,1273073800,3335,3335,3335,3335,0
|
|
20231129,184200,1273073800,3335,3335,3335,3335,0
|
|
20231129,184100,1273073800,3335,3335,3335,3335,0
|
|
20231129,184000,1273073800,3335,3335,3335,3335,0
|
|
20231129,183900,1273073800,3335,3335,3335,3335,0
|
|
20231129,183800,1273073800,3335,3335,3335,3335,0
|
|
20231129,183700,1273073800,3335,3335,3335,3335,0
|
|
20231129,183600,1273073800,3335,3335,3335,3335,0
|
|
20231129,183500,1273073800,3335,3335,3335,3335,0
|
|
20231129,183400,1273073800,3335,3335,3335,3335,0
|
|
20231129,183300,1273073800,3335,3335,3335,3335,0
|
|
20231129,183200,1273073800,3335,3335,3335,3335,0
|
|
20231129,183100,1273073800,3335,3335,3335,3335,0
|
|
20231129,183000,1273073800,3335,3335,3335,3335,0
|
|
20231129,182900,1273073800,3335,3335,3335,3335,0
|
|
20231129,182800,1273073800,3335,3335,3335,3335,0
|
|
20231129,182700,1273073800,3335,3335,3335,3335,0
|
|
20231129,182600,1273073800,3335,3335,3335,3335,0
|
|
20231129,182500,1273073800,3335,3335,3335,3335,0
|
|
20231129,182400,1273073800,3335,3335,3335,3335,20475
|
|
20231129,182300,1273073800,3335,3335,3335,3335,0
|
|
20231129,182200,1273073800,3335,3335,3335,3335,0
|
|
20231129,182100,1273073800,3335,3335,3335,3335,0
|
|
20231129,182000,1273073800,3335,3335,3335,3335,0
|
|
20231129,181900,1273073800,3335,3335,3335,3335,0
|
|
20231129,181800,1273073800,3335,3335,3335,3335,0
|
|
20231129,181700,1273073800,3335,3335,3335,3335,0
|
|
20231129,181600,1273073800,3335,3335,3335,3335,0
|
|
20231129,181500,1273073800,3335,3335,3335,3335,0
|
|
20231129,181400,1273073800,3335,3335,3335,3335,0
|
|
20231129,181300,1273073800,3335,3335,3335,3335,0
|
|
20231129,181200,1273073800,3335,3335,3335,3335,0
|
|
20231129,181100,1273073800,3335,3335,3335,3335,0
|
|
20231129,181000,1273073800,3335,3335,3335,3335,0
|
|
20231129,180900,1273073800,3335,3335,3335,3335,0
|
|
20231129,180800,1273073800,3335,3335,3335,3335,0
|
|
20231129,180700,1273073800,3335,3335,3335,3335,0
|
|
20231129,180600,1273073800,3335,3335,3335,3335,0
|
|
20231129,180500,1273073800,3335,3335,3335,3335,0
|
|
20231129,180400,1273073800,3335,3335,3335,3335,0
|
|
20231129,180300,1273073800,3335,3335,3335,3335,0
|
|
20231129,180200,1273073800,3335,3335,3335,3335,0
|
|
20231129,180100,1273073800,3335,3335,3335,3335,0
|
|
20231129,180000,1273073800,3335,3335,3335,3335,0
|
|
20231129,175900,1273073800,3335,3335,3335,3335,0
|
|
20231129,175800,1273073800,3335,3335,3335,3335,0
|
|
20231129,175700,1273073800,3335,3335,3335,3335,0
|
|
20231129,175600,1273073800,3335,3335,3335,3335,0
|
|
20231129,175500,1273073800,3335,3335,3335,3335,0
|
|
20231129,175400,1273073800,3335,3335,3335,3335,20475
|
|
20231129,175300,1273073800,3335,3335,3335,3335,0
|
|
20231129,175200,1273073800,3335,3335,3335,3335,0
|
|
20231129,175100,1273073800,3335,3335,3335,3335,0
|
|
20231129,175000,1273073800,3335,3335,3335,3335,0
|
|
20231129,174900,1273073800,3335,3335,3335,3335,0
|
|
20231129,174800,1273073800,3335,3335,3335,3335,0
|
|
20231129,174700,1273073800,3335,3335,3335,3335,0
|
|
20231129,174600,1273073800,3335,3335,3335,3335,0
|
|
20231129,174500,1273073800,3335,3335,3335,3335,0
|
|
20231129,174400,1273073800,3335,3335,3335,3335,0
|
|
20231129,174300,1273073800,3335,3335,3335,3335,0
|
|
20231129,174200,1273073800,3335,3335,3335,3335,0
|
|
20231129,174100,1273073800,3335,3335,3335,3335,0
|
|
20231129,174000,1273073800,3335,3335,3335,3335,0
|
|
20231129,173900,1273073800,3335,3335,3335,3335,0
|
|
20231129,173800,1273073800,3335,3335,3335,3335,0
|
|
20231129,173700,1273073800,3335,3335,3335,3335,0
|
|
20231129,173600,1273073800,3335,3335,3335,3335,0
|
|
20231129,173500,1273073800,3335,3335,3335,3335,0
|
|
20231129,173400,1273073800,3335,3335,3335,3335,0
|
|
20231129,173300,1273073800,3335,3335,3335,3335,0
|
|
20231129,173200,1273073800,3335,3335,3335,3335,0
|
|
20231129,173100,1273073800,3335,3335,3335,3335,0
|
|
20231129,173000,1273073800,3335,3335,3335,3335,0
|
|
20231129,172900,1273073800,3335,3335,3335,3335,0
|
|
20231129,172800,1273073800,3335,3335,3335,3335,0
|
|
20231129,172700,1273073800,3335,3335,3335,3335,0
|
|
20231129,172600,1273073800,3335,3335,3335,3335,0
|
|
20231129,172500,1273073800,3335,3335,3335,3335,0
|
|
20231129,172400,1273073800,3335,3335,3335,3335,20475
|
|
20231129,172300,1273073800,3335,3335,3335,3335,0
|
|
20231129,172200,1273073800,3335,3335,3335,3335,0
|
|
20231129,172100,1273073800,3335,3335,3335,3335,0
|
|
20231129,172000,1273073800,3335,3335,3335,3335,0
|
|
20231129,171900,1273073800,3335,3335,3335,3335,0
|
|
20231129,171800,1273073800,3335,3335,3335,3335,0
|
|
20231129,171700,1273073800,3335,3335,3335,3335,0
|
|
20231129,171600,1273073800,3335,3335,3335,3335,0
|
|
20231129,171500,1273073800,3335,3335,3335,3335,0
|
|
20231129,171400,1273073800,3335,3335,3335,3335,0
|
|
20231129,171300,1273073800,3335,3335,3335,3335,0
|
|
20231129,171200,1273073800,3335,3335,3335,3335,0
|
|
20231129,171100,1273073800,3335,3335,3335,3335,0
|
|
20231129,171000,1273073800,3335,3335,3335,3335,0
|
|
20231129,170900,1273073800,3335,3335,3335,3335,0
|
|
20231129,170800,1273073800,3335,3335,3335,3335,0
|
|
20231129,170700,1273073800,3335,3335,3335,3335,0
|
|
20231129,170600,1273073800,3335,3335,3335,3335,0
|
|
20231129,170500,1273073800,3335,3335,3335,3335,0
|
|
20231129,170400,1273073800,3335,3335,3335,3335,0
|
|
20231129,170300,1273073800,3335,3335,3335,3335,0
|
|
20231129,170200,1273073800,3335,3335,3335,3335,0
|
|
20231129,170100,1273073800,3335,3335,3335,3335,0
|
|
20231129,170000,1273073800,3335,3335,3335,3335,0
|
|
20231129,165900,1273073800,3335,3335,3335,3335,0
|
|
20231129,165800,1273073800,3335,3335,3335,3335,0
|
|
20231129,165700,1273073800,3335,3335,3335,3335,0
|
|
20231129,165600,1273073800,3335,3335,3335,3335,0
|
|
20231129,165500,1273073800,3335,3335,3335,3335,0
|
|
20231129,165400,1273073800,3335,3335,3335,3335,20475
|
|
20231129,165300,1273073800,3335,3335,3335,3335,0
|
|
20231129,165200,1273073800,3335,3335,3335,3335,0
|
|
20231129,165100,1273073800,3335,3335,3335,3335,0
|
|
20231129,165000,1273073800,3335,3335,3335,3335,0
|
|
20231129,164900,1273073800,3335,3335,3335,3335,0
|
|
20231129,164800,1273073800,3335,3335,3335,3335,0
|
|
20231129,164700,1273073800,3335,3335,3335,3335,0
|
|
20231129,164600,1273073800,3335,3335,3335,3335,0
|
|
20231129,164500,1273073800,3335,3335,3335,3335,0
|
|
20231129,164400,1273073800,3335,3335,3335,3335,0
|
|
20231129,164300,1273073800,3335,3335,3335,3335,0
|
|
20231129,164200,1273073800,3335,3335,3335,3335,0
|
|
20231129,164100,1273073800,3335,3335,3335,3335,0
|
|
20231129,164000,1273073800,3335,3335,3335,3335,0
|
|
20231129,163900,1273073800,3335,3335,3335,3335,0
|
|
20231129,163800,1273073800,3335,3335,3335,3335,0
|
|
20231129,163700,1273073800,3335,3335,3335,3335,0
|
|
20231129,163600,1273073800,3335,3335,3335,3335,0
|
|
20231129,163500,1273073800,3335,3335,3335,3335,0
|
|
20231129,163400,1273073800,3335,3335,3335,3335,0
|
|
20231129,163300,1273073800,3335,3335,3335,3335,0
|
|
20231129,163200,1273073800,3335,3335,3335,3335,0
|
|
20231129,163100,1273073800,3335,3335,3335,3335,0
|
|
20231129,163000,1273073800,3335,3335,3335,3335,0
|
|
20231129,162900,1273073800,3335,3335,3335,3335,0
|
|
20231129,162800,1273073800,3335,3335,3335,3335,0
|
|
20231129,162700,1273073800,3335,3335,3335,3335,0
|
|
20231129,162600,1273073800,3335,3335,3335,3335,0
|
|
20231129,162500,1273073800,3335,3335,3335,3335,0
|
|
20231129,162400,1273073800,3335,3335,3335,3335,20475
|
|
20231129,162300,1273073800,3335,3335,3335,3335,0
|
|
20231129,162200,1273073800,3335,3335,3335,3335,0
|
|
20231129,162100,1273073800,3335,3335,3335,3335,0
|
|
20231129,162000,1273073800,3335,3335,3335,3335,0
|
|
20231129,161900,1273073800,3335,3335,3335,3335,0
|
|
20231129,161800,1273073800,3335,3335,3335,3335,0
|
|
20231129,161700,1273073800,3335,3335,3335,3335,0
|
|
20231129,161600,1273073800,3335,3335,3335,3335,0
|
|
20231129,161500,1273073800,3335,3335,3335,3335,0
|
|
20231129,161400,1273073800,3335,3335,3335,3335,0
|
|
20231129,161300,1273073800,3335,3335,3335,3335,0
|
|
20231129,161200,1273073800,3335,3335,3335,3335,0
|
|
20231129,161100,1273073800,3335,3335,3335,3335,0
|
|
20231129,161000,1273073800,3335,3335,3335,3335,0
|
|
20231129,160900,1273073800,3335,3335,3335,3335,0
|
|
20231129,160800,1273073800,3335,3335,3335,3335,0
|
|
20231129,160700,1273073800,3335,3335,3335,3335,0
|
|
20231129,160600,1273073800,3335,3335,3335,3335,0
|
|
20231129,160500,1273073800,3335,3335,3335,3335,0
|
|
20231129,160400,1273073800,3335,3335,3335,3335,0
|
|
20231129,160300,1273073800,3335,3335,3335,3335,0
|
|
20231129,160200,1273073800,3335,3335,3335,3335,0
|
|
20231129,160100,1273073800,3335,3335,3335,3335,0
|
|
20231129,160000,1273073800,3335,3335,3335,3335,0
|
|
20231129,155900,1273073800,3335,3335,3335,3335,0
|
|
20231129,155800,1273073800,3335,3335,3335,3335,0
|
|
20231129,155700,1273073800,3335,3335,3335,3335,0
|
|
20231129,155600,1273073800,3335,3335,3335,3335,0
|
|
20231129,155500,1273073800,3335,3335,3335,3335,0
|
|
20231129,155400,1273073800,3335,3335,3335,3335,20475
|
|
20231129,155300,1273073800,3335,3335,3335,3335,0
|
|
20231129,155200,1273073800,3335,3335,3335,3335,0
|
|
20231129,155100,1273073800,3335,3335,3335,3335,0
|
|
20231129,155000,1273073800,3335,3335,3335,3335,0
|
|
20231129,154900,1273073800,3335,3335,3335,3335,0
|
|
20231129,154800,1273073800,3335,3335,3335,3335,0
|
|
20231129,154700,1273073800,3335,3335,3335,3335,0
|
|
20231129,154600,1273073800,3335,3335,3335,3335,0
|
|
20231129,154500,1273073800,3335,3335,3335,3335,0
|
|
20231129,154400,1273073800,3335,3335,3335,3335,0
|
|
20231129,154300,1273073800,3335,3335,3335,3335,0
|
|
20231129,154200,1273073800,3335,3335,3335,3335,0
|
|
20231129,154100,1273073800,3335,3335,3335,3335,0
|
|
20231129,154000,1273073800,3335,3335,3335,3335,0
|
|
20231129,153900,1273073800,3335,3335,3335,3335,0
|
|
20231129,153800,1273073800,3335,3335,3335,3335,0
|
|
20231129,153700,1273073800,3335,3335,3335,3335,0
|
|
20231129,153600,1273073800,3335,3335,3335,3335,0
|
|
20231129,153500,1273073800,3335,3335,3335,3335,0
|
|
20231129,153400,1273073800,3335,3335,3335,3335,0
|
|
20231129,153300,1273073800,3335,3335,3335,3335,0
|
|
20231129,153200,1273073800,3335,3335,3335,3335,0
|
|
20231129,153100,1273073800,3335,3335,3335,3335,0
|
|
20231129,153000,1273073800,3335,3335,3335,3335,20475
|
|
20231129,152900,1204789675,3340,3340,3340,3340,0
|
|
20231129,152800,1204789675,3340,3340,3340,3340,0
|
|
20231129,152700,1204789675,3340,3340,3340,3340,0
|
|
20231129,152600,1204789675,3340,3340,3340,3340,0
|
|
20231129,152500,1204789675,3340,3340,3340,3340,0
|
|
20231129,152400,1204789675,3340,3340,3340,3340,0
|
|
20231129,152300,1204789675,3340,3340,3340,3340,0
|
|
20231129,152200,1204789675,3340,3340,3340,3340,0
|
|
20231129,152100,1204789675,3340,3340,3340,3340,0
|
|
20231129,152000,1204789675,3340,3340,3340,3340,0
|
|
20231129,151900,1204789675,3340,3345,3345,3340,700
|
|
20231129,151800,1202450675,3345,3340,3345,3340,1666
|
|
20231129,151700,1196881170,3345,3340,3345,3340,1361
|
|
20231129,151600,1192335415,3345,3345,3345,3340,1212
|
|
20231129,151500,1188286800,3345,3350,3350,3345,1651
|
|
20231129,151400,1182764200,3345,3345,3345,3345,926
|
|
20231129,151300,1179666730,3345,3345,3345,3345,1005
|
|
20231129,151200,1176305005,3350,3340,3350,3340,992
|
|
20231129,151100,1172991625,3350,3350,3350,3350,0
|
|
20231129,151000,1172991625,3350,3345,3350,3340,259
|
|
20231129,150900,1172124285,3350,3350,3350,3350,2
|
|
20231129,150800,1172117585,3340,3350,3350,3340,197
|
|
20231129,150700,1171459265,3350,3350,3350,3350,25
|
|
20231129,150600,1171375515,3350,3350,3350,3350,0
|
|
20231129,150500,1171375515,3350,3350,3350,3350,1968
|
|
20231129,150400,1164782715,3350,3350,3350,3350,11282
|
|
20231129,150300,1126988015,3345,3340,3350,3340,292
|
|
20231129,150200,1126012365,3350,3340,3350,3340,619
|
|
20231129,150100,1123941905,3345,3345,3345,3340,14
|
|
20231129,150000,1123895085,3350,3345,3350,3345,651
|
|
20231129,145900,1121717085,3350,3350,3350,3350,0
|
|
20231129,145800,1121717085,3350,3350,3350,3350,0
|
|
20231129,145700,1121717085,3350,3350,3350,3350,1000
|
|
20231129,145600,1118367085,3350,3350,3350,3350,1
|
|
20231129,145500,1118363735,3345,3345,3345,3345,661
|
|
20231129,145400,1116152690,3340,3340,3340,3340,797
|
|
20231129,145300,1113490710,3345,3345,3345,3340,914
|
|
20231129,145200,1110433410,3340,3345,3345,3340,1293
|
|
20231129,145100,1106108330,3345,3340,3350,3335,3083
|
|
20231129,145000,1095824030,3350,3350,3350,3350,50
|
|
20231129,144900,1095656530,3350,3335,3350,3335,1295
|
|
20231129,144800,1091331300,3335,3335,3335,3335,0
|
|
20231129,144700,1091331300,3335,3335,3335,3335,2989
|
|
20231129,144600,1081362985,3335,3335,3335,3335,405
|
|
20231129,144500,1080012310,3335,3335,3340,3335,2353
|
|
20231129,144400,1072164950,3335,3335,3335,3335,218
|
|
20231129,144300,1071437920,3335,3335,3335,3335,438
|
|
20231129,144200,1069977190,3340,3335,3340,3335,2690
|
|
20231129,144100,1061004540,3340,3335,3340,3335,662
|
|
20231129,144000,1058795270,3335,3335,3335,3335,346
|
|
20231129,143900,1057641360,3335,3335,3335,3335,1508
|
|
20231129,143800,1052612180,3340,3340,3340,3335,755
|
|
20231129,143700,1050093910,3340,3340,3340,3335,127
|
|
20231129,143600,1049670085,3335,3335,3335,3335,195
|
|
20231129,143500,1049019760,3340,3350,3350,3335,113
|
|
20231129,143400,1048642820,3340,3340,3340,3340,894
|
|
20231129,143300,1045656860,3340,3350,3350,3340,158
|
|
20231129,143200,1045129130,3335,3350,3350,3335,613
|
|
20231129,143100,1043078010,3350,3350,3350,3335,1107
|
|
20231129,143000,1039385340,3335,3340,3340,3335,187
|
|
20231129,142900,1038761685,3345,3340,3345,3340,548
|
|
20231129,142800,1036928865,3340,3340,3340,3340,432
|
|
20231129,142700,1035485985,3345,3345,3345,3345,9
|
|
20231129,142600,1035455880,3345,3345,3345,3345,145
|
|
20231129,142500,1034970855,3340,3340,3340,3340,5
|
|
20231129,142400,1034954155,3340,3355,3355,3340,1940
|
|
20231129,142300,1028469655,3355,3350,3355,3340,1479
|
|
20231129,142200,1023517265,3350,3350,3355,3350,271
|
|
20231129,142100,1022608420,3355,3340,3355,3340,687
|
|
20231129,142000,1020307320,3335,3340,3340,3335,617
|
|
20231129,141900,1018248370,3340,3335,3340,3335,110
|
|
20231129,141800,1017881470,3335,3335,3335,3335,201
|
|
20231129,141700,1017211135,3335,3335,3340,3335,665
|
|
20231129,141600,1014993210,3340,3340,3340,3335,866
|
|
20231129,141500,1012101720,3340,3340,3340,3335,1400
|
|
20231129,141400,1007428220,3335,3335,3335,3335,152
|
|
20231129,141300,1006921300,3335,3340,3355,3335,7710
|
|
20231129,141200,981156575,3340,3345,3345,3340,2100
|
|
20231129,141100,974141575,3345,3350,3350,3345,19136
|
|
20231129,141000,910088515,3355,3355,3355,3355,0
|
|
20231129,140900,910088515,3355,3355,3355,3355,0
|
|
20231129,140800,910088515,3355,3350,3355,3350,395
|
|
20231129,140700,908765215,3350,3355,3355,3350,590
|
|
20231129,140600,906788265,3355,3355,3355,3355,54
|
|
20231129,140500,906607095,3355,3355,3355,3355,14
|
|
20231129,140400,906560125,3355,3355,3355,3355,11
|
|
20231129,140300,906523220,3355,3355,3355,3350,6
|
|
20231129,140200,906503110,3350,3355,3355,3350,125
|
|
20231129,140100,906084355,3350,3350,3350,3350,210
|
|
20231129,140000,905380855,3355,3350,3355,3350,445
|
|
20231129,135900,903890100,3355,3350,3355,3350,237
|
|
20231129,135800,903096085,3350,3350,3350,3350,1247
|
|
20231129,135700,898918635,3350,3350,3350,3350,60
|
|
20231129,135600,898717635,3350,3355,3355,3350,121
|
|
20231129,135500,898312110,3355,3355,3355,3355,10
|
|
20231129,135400,898278560,3350,3350,3350,3350,318
|
|
20231129,135300,897213260,3355,3355,3355,3355,20
|
|
20231129,135200,897146160,3350,3350,3355,3350,1162
|
|
20231129,135100,893253455,3355,3355,3355,3355,114
|
|
20231129,135000,892870985,3355,3355,3355,3355,10
|
|
20231129,134900,892837435,3355,3355,3355,3350,248
|
|
20231129,134800,892006525,3350,3355,3355,3350,991
|
|
20231129,134700,888683270,3350,3350,3350,3350,9
|
|
20231129,134600,888653120,3355,3355,3355,3355,0
|
|
20231129,134500,888653120,3355,3355,3355,3355,0
|
|
20231129,134400,888653120,3355,3350,3355,3350,549
|
|
20231129,134300,886813395,3350,3350,3350,3350,250
|
|
20231129,134200,885975895,3350,3350,3350,3350,2270
|
|
20231129,134100,878371395,3350,3350,3350,3350,22
|
|
20231129,134000,878297695,3350,3350,3350,3350,0
|
|
20231129,133900,878297695,3350,3350,3350,3350,6
|
|
20231129,133800,878277595,3350,3355,3355,3350,3807
|
|
20231129,133700,865505260,3355,3355,3355,3355,45
|
|
20231129,133600,865354285,3355,3355,3355,3355,1026
|
|
20231129,133500,861912055,3355,3355,3355,3355,0
|
|
20231129,133400,861912055,3355,3355,3355,3355,46
|
|
20231129,133300,861757725,3355,3360,3360,3355,604
|
|
20231129,133200,859728320,3360,3360,3360,3360,7
|
|
20231129,133100,859704800,3360,3360,3360,3360,20
|
|
20231129,133000,859637600,3355,3355,3355,3355,253
|
|
20231129,132900,858788785,3355,3355,3355,3355,1102
|
|
20231129,132800,855091575,3355,3355,3355,3355,4664
|
|
20231129,132700,839443855,3355,3355,3355,3355,0
|
|
20231129,132600,839443855,3355,3355,3355,3355,48
|
|
20231129,132500,839282815,3355,3355,3355,3355,9
|
|
20231129,132400,839252620,3355,3355,3355,3355,95
|
|
20231129,132300,838933895,3355,3355,3355,3355,0
|
|
20231129,132200,838933895,3355,3355,3355,3355,50
|
|
20231129,132100,838766145,3355,3355,3355,3355,0
|
|
20231129,132000,838766145,3355,3355,3355,3355,0
|
|
20231129,131900,838766145,3355,3355,3355,3355,0
|
|
20231129,131800,838766145,3355,3355,3355,3355,14
|
|
20231129,131700,838719175,3355,3355,3355,3355,12
|
|
20231129,131600,838678915,3355,3360,3360,3355,69
|
|
20231129,131500,838447370,3360,3360,3360,3360,610
|
|
20231129,131400,836397770,3360,3360,3360,3360,10
|
|
20231129,131300,836364170,3360,3360,3360,3360,6
|
|
20231129,131200,836344010,3360,3360,3360,3360,204
|
|
20231129,131100,835658570,3360,3360,3360,3360,1
|
|
20231129,131000,835655210,3360,3360,3360,3360,0
|
|
20231129,130900,835655210,3360,3360,3360,3360,1399
|
|
20231129,130800,830954570,3360,3360,3365,3360,264
|
|
20231129,130700,830067525,3360,3360,3365,3360,1610
|
|
20231129,130600,824657915,3360,3360,3365,3360,1757
|
|
20231129,130500,818754390,3360,3360,3360,3360,101
|
|
20231129,130400,818415030,3360,3360,3360,3360,300
|
|
20231129,130300,817407030,3355,3360,3365,3355,1150
|
|
20231129,130200,813539695,3360,3360,3360,3360,1705
|
|
20231129,130100,807810895,3360,3360,3360,3360,900
|
|
20231129,130000,804786895,3360,3360,3360,3360,1
|
|
20231129,125900,804783535,3360,3360,3360,3360,100
|
|
20231129,125800,804447535,3360,3360,3365,3360,3051
|
|
20231129,125700,794196170,3360,3360,3360,3360,495
|
|
20231129,125600,792532970,3360,3365,3365,3360,5209
|
|
20231129,125500,775030680,3365,3365,3365,3365,104
|
|
20231129,125400,774680720,3365,3365,3365,3365,0
|
|
20231129,125300,774680720,3365,3365,3365,3365,5000
|
|
20231129,125200,757855720,3365,3365,3365,3365,5
|
|
20231129,125100,757838895,3365,3360,3365,3360,81
|
|
20231129,125000,757566730,3360,3365,3365,3360,5684
|
|
20231129,124900,738468460,3360,3360,3360,3360,55
|
|
20231129,124800,738283660,3365,3365,3365,3365,2317
|
|
20231129,124700,730486955,3365,3365,3365,3365,0
|
|
20231129,124600,730486955,3365,3360,3365,3360,103
|
|
20231129,124500,730140870,3365,3365,3365,3365,10
|
|
20231129,124400,730107220,3365,3365,3365,3360,2520
|
|
20231129,124300,721632420,3360,3365,3365,3360,31
|
|
20231129,124200,721528255,3360,3365,3365,3360,12
|
|
20231129,124100,721487925,3360,3360,3365,3360,57
|
|
20231129,124000,721296400,3360,3360,3360,3360,19
|
|
20231129,123900,721232560,3365,3365,3365,3365,100
|
|
20231129,123800,720896060,3365,3360,3365,3360,11
|
|
20231129,123700,720859095,3360,3360,3360,3360,490
|
|
20231129,123600,719212695,3365,3365,3365,3365,1
|
|
20231129,123500,719209330,3360,3360,3365,3360,2371
|
|
20231129,123400,711242765,3365,3365,3365,3365,12
|
|
20231129,123300,711202385,3360,3360,3360,3360,370
|
|
20231129,123200,709959185,3365,3365,3365,3360,811
|
|
20231129,123100,707233715,3365,3360,3365,3360,778
|
|
20231129,123000,704619575,3360,3365,3365,3360,1613
|
|
20231129,122900,699196555,3365,3360,3365,3360,1207
|
|
20231129,122800,695137500,3365,3365,3365,3365,1104
|
|
20231129,122700,691422540,3365,3365,3365,3365,103
|
|
20231129,122600,691075945,3365,3365,3365,3365,0
|
|
20231129,122500,691075945,3365,3365,3365,3365,3
|
|
20231129,122400,691065850,3365,3365,3365,3365,1
|
|
20231129,122300,691062485,3360,3365,3365,3360,1515
|
|
20231129,122200,685964520,3365,3360,3365,3360,3125
|
|
20231129,122100,675451510,3360,3360,3360,3360,0
|
|
20231129,122000,675451510,3360,3360,3360,3355,313
|
|
20231129,121900,674399875,3360,3360,3360,3360,0
|
|
20231129,121800,674399875,3360,3360,3360,3360,63
|
|
20231129,121700,674188195,3360,3360,3360,3360,306
|
|
20231129,121600,673160035,3360,3360,3360,3360,80
|
|
20231129,121500,672891235,3360,3360,3360,3360,0
|
|
20231129,121400,672891235,3360,3360,3360,3360,0
|
|
20231129,121300,672891235,3360,3360,3360,3360,50
|
|
20231129,121200,672723235,3365,3365,3365,3360,615
|
|
20231129,121100,670656510,3365,3365,3365,3365,43
|
|
20231129,121000,670511815,3355,3355,3355,3355,42
|
|
20231129,120900,670370905,3365,3360,3365,3360,11
|
|
20231129,120800,670333895,3365,3365,3365,3365,0
|
|
20231129,120700,670333895,3365,3360,3365,3360,479
|
|
20231129,120600,668724440,3365,3365,3365,3365,1
|
|
20231129,120500,668721075,3360,3360,3360,3360,1030
|
|
20231129,120400,665260275,3360,3360,3360,3360,103
|
|
20231129,120300,664914195,3360,3355,3360,3355,632
|
|
20231129,120200,662793805,3360,3360,3360,3360,861
|
|
20231129,120100,659900845,3365,3360,3365,3360,2823
|
|
20231129,120000,650415560,3365,3365,3365,3365,94
|
|
20231129,115900,650099250,3365,3365,3365,3360,1582
|
|
20231129,115800,644783675,3365,3365,3365,3360,63
|
|
20231129,115700,644571685,3370,3370,3370,3365,2085
|
|
20231129,115600,637555650,3365,3370,3370,3365,2424
|
|
20231129,115500,629398880,3365,3370,3370,3365,2192
|
|
20231129,115400,622022045,3370,3365,3370,3365,181
|
|
20231129,115300,621412975,3370,3370,3370,3370,4
|
|
20231129,115200,621399495,3370,3370,3370,3370,110
|
|
20231129,115100,621028795,3370,3370,3370,3370,14
|
|
20231129,115000,620981615,3370,3370,3370,3370,0
|
|
20231129,114900,620981615,3370,3370,3370,3370,500
|
|
20231129,114800,619296615,3370,3370,3370,3370,0
|
|
20231129,114700,619296615,3370,3370,3370,3370,301
|
|
20231129,114600,618282245,3365,3370,3370,3365,151
|
|
20231129,114500,617773625,3365,3370,3370,3365,23
|
|
20231129,114400,617696215,3365,3370,3370,3365,316
|
|
20231129,114300,616632825,3370,3370,3370,3370,1030
|
|
20231129,114200,613161725,3375,3375,3375,3375,2
|
|
20231129,114100,613154975,3375,3370,3375,3370,2
|
|
20231129,114000,613148230,3375,3375,3375,3375,0
|
|
20231129,113900,613148230,3375,3365,3375,3365,112
|
|
20231129,113800,612770595,3370,3375,3375,3370,17
|
|
20231129,113700,612713225,3375,3370,3375,3370,11
|
|
20231129,113600,612676150,3370,3370,3370,3370,94
|
|
20231129,113500,612359370,3370,3370,3370,3370,7
|
|
20231129,113400,612335780,3375,3375,3375,3365,105
|
|
20231129,113300,611982435,3365,3365,3365,3365,2
|
|
20231129,113200,611975705,3375,3365,3375,3365,165
|
|
20231129,113100,611420355,3365,3365,3365,3365,100
|
|
20231129,113000,611083855,3375,3375,3375,3370,1507
|
|
20231129,112900,606004765,3375,3375,3375,3375,4
|
|
20231129,112800,605991265,3375,3375,3375,3370,1201
|
|
20231129,112700,601940330,3375,3375,3375,3375,100
|
|
20231129,112600,601602830,3375,3375,3375,3375,10
|
|
20231129,112500,601569080,3375,3375,3375,3375,169
|
|
20231129,112400,600998705,3375,3375,3375,3375,0
|
|
20231129,112300,600998705,3375,3370,3375,3370,3040
|
|
20231129,112200,590743495,3370,3370,3370,3370,0
|
|
20231129,112100,590743495,3370,3370,3370,3370,1438
|
|
20231129,112000,585897435,3370,3370,3370,3365,202
|
|
20231129,111900,585216990,3370,3365,3370,3365,340
|
|
20231129,111800,584072670,3370,3370,3370,3370,46
|
|
20231129,111700,583917650,3370,3365,3370,3365,204
|
|
20231129,111600,583230215,3370,3365,3370,3365,296
|
|
20231129,111500,582234170,3360,3360,3360,3360,3
|
|
20231129,111400,582224090,3365,3365,3365,3365,96
|
|
20231129,111300,581901050,3365,3365,3365,3365,197
|
|
20231129,111200,581238145,3365,3365,3365,3365,40
|
|
20231129,111100,581103545,3365,3360,3365,3360,6222
|
|
20231129,111000,560197120,3360,3360,3360,3360,1252
|
|
20231129,110900,555990400,3360,3360,3360,3360,250
|
|
20231129,110800,555150400,3365,3370,3370,3365,359
|
|
20231129,110700,553942360,3370,3375,3375,3370,869
|
|
20231129,110600,551010235,3375,3375,3375,3370,1002
|
|
20231129,110500,547633485,3370,3375,3375,3370,21
|
|
20231129,110400,547562710,3370,3370,3375,3365,2378
|
|
20231129,110300,539549295,3365,3370,3370,3365,520
|
|
20231129,110200,537797895,3370,3360,3370,3360,2702
|
|
20231129,110100,528708160,3360,3360,3360,3360,662
|
|
20231129,110000,526483840,3360,3360,3360,3360,191
|
|
20231129,105900,525842080,3365,3365,3365,3365,0
|
|
20231129,105800,525842080,3365,3360,3365,3360,21
|
|
20231129,105700,525771515,3360,3360,3360,3360,210
|
|
20231129,105600,525065915,3360,3360,3360,3360,200
|
|
20231129,105500,524393915,3360,3360,3360,3360,189
|
|
20231129,105400,523758875,3360,3360,3360,3360,0
|
|
20231129,105300,523758875,3360,3360,3360,3360,200
|
|
20231129,105200,523086875,3360,3360,3360,3360,100
|
|
20231129,105100,522750875,3360,3365,3370,3360,1576
|
|
20231129,105000,517449070,3365,3365,3365,3360,411
|
|
20231129,104900,516066060,3365,3365,3365,3365,328
|
|
20231129,104800,514962340,3365,3360,3365,3360,3182
|
|
20231129,104700,504268100,3365,3365,3365,3365,2
|
|
20231129,104600,504261370,3365,3370,3370,3365,213
|
|
20231129,104500,503544325,3370,3360,3370,3360,1493
|
|
20231129,104400,498520325,3365,3365,3365,3365,99
|
|
20231129,104300,498187190,3365,3365,3365,3365,1136
|
|
20231129,104200,494364550,3365,3365,3365,3365,1226
|
|
20231129,104100,490239060,3360,3365,3365,3360,1758
|
|
20231129,104000,484323780,3365,3370,3370,3365,715
|
|
20231129,103900,481916300,3365,3350,3365,3350,7384
|
|
20231129,103800,457116285,3335,3345,3345,3335,11090
|
|
20231129,103700,420110790,3350,3350,3350,3350,1012
|
|
20231129,103600,416720590,3355,3355,3355,3355,1
|
|
20231129,103500,416717235,3350,3345,3350,3345,1436
|
|
20231129,103400,411907130,3350,3350,3350,3350,0
|
|
20231129,103300,411907130,3350,3345,3350,3345,2577
|
|
20231129,103200,403286965,3340,3340,3340,3340,346
|
|
20231129,103100,402131325,3340,3345,3345,3340,171
|
|
20231129,103000,401560180,3345,3345,3345,3345,1
|
|
20231129,102900,401556835,3340,3345,3345,3340,50
|
|
20231129,102800,401389685,3345,3345,3345,3345,1
|
|
20231129,102700,401386340,3345,3345,3345,3345,20
|
|
20231129,102600,401319440,3345,3345,3345,3345,0
|
|
20231129,102500,401319440,3345,3345,3345,3345,10
|
|
20231129,102400,401285990,3345,3345,3350,3345,241
|
|
20231129,102300,400479840,3350,3350,3350,3350,0
|
|
20231129,102200,400479840,3350,3340,3350,3340,150
|
|
20231129,102100,399977350,3340,3345,3345,3340,790
|
|
20231129,102000,397336920,3345,3345,3345,3345,69
|
|
20231129,101900,397106115,3345,3345,3345,3345,30
|
|
20231129,101800,397005765,3350,3350,3350,3350,83
|
|
20231129,101700,396727715,3340,3350,3350,3340,891
|
|
20231129,101600,393751765,3350,3340,3350,3340,5504
|
|
20231129,101500,375368395,3345,3345,3345,3345,103
|
|
20231129,101400,375023860,3350,3350,3350,3350,5
|
|
20231129,101300,375007110,3340,3355,3355,3340,3
|
|
20231129,101200,374997060,3340,3340,3340,3340,1374
|
|
20231129,101100,370407900,3345,3345,3345,3345,200
|
|
20231129,101000,369738900,3340,3345,3345,3340,215
|
|
20231129,100900,369020195,3345,3345,3345,3345,170
|
|
20231129,100800,368451545,3345,3350,3350,3345,1566
|
|
20231129,100700,363208420,3350,3350,3350,3350,3351
|
|
20231129,100600,351982570,3345,3345,3345,3340,295
|
|
20231129,100500,350996215,3345,3345,3345,3345,2000
|
|
20231129,100400,344306215,3345,3345,3345,3345,1030
|
|
20231129,100300,340860865,3345,3345,3345,3345,122
|
|
20231129,100200,340452775,3345,3345,3345,3345,2
|
|
20231129,100100,340446085,3345,3335,3345,3335,849
|
|
20231129,100000,337609660,3335,3335,3335,3335,1131
|
|
20231129,095900,333837775,3335,3335,3335,3335,0
|
|
20231129,095800,333837775,3335,3330,3335,3330,600
|
|
20231129,095700,331839275,3335,3335,3335,3335,26
|
|
20231129,095600,331752565,3335,3340,3340,3335,393
|
|
20231129,095500,330441650,3345,3345,3345,3345,1
|
|
20231129,095400,330438305,3345,3345,3345,3345,300
|
|
20231129,095300,329434805,3345,3345,3345,3345,0
|
|
20231129,095200,329434805,3345,3345,3345,3345,3
|
|
20231129,095100,329424770,3345,3345,3345,3345,51
|
|
20231129,095000,329254175,3345,3335,3345,3330,10681
|
|
20231129,094900,293679860,3345,3345,3345,3345,0
|
|
20231129,094800,293679860,3345,3345,3345,3345,0
|
|
20231129,094700,293679860,3345,3335,3345,3335,201
|
|
20231129,094600,293009515,3350,3350,3350,3350,0
|
|
20231129,094500,293009515,3350,3350,3350,3350,1
|
|
20231129,094400,293006165,3345,3345,3345,3345,500
|
|
20231129,094300,291333665,3350,3335,3350,3335,137
|
|
20231129,094200,290875745,3330,3330,3330,3330,631
|
|
20231129,094100,288774515,3335,3335,3335,3335,35
|
|
20231129,094000,288657790,3330,3330,3330,3330,6726
|
|
20231129,093900,266260210,3330,3350,3350,3330,3342
|
|
20231129,093800,255114815,3350,3350,3350,3345,2103
|
|
20231129,093700,248074765,3350,3345,3350,3345,35
|
|
20231129,093600,247957670,3345,3345,3345,3345,0
|
|
20231129,093500,247957670,3345,3345,3345,3345,23
|
|
20231129,093400,247880735,3345,3330,3345,3330,4003
|
|
20231129,093300,234550700,3330,3340,3345,3330,1488
|
|
20231129,093200,229593010,3340,3340,3340,3340,190
|
|
20231129,093100,228958410,3340,3340,3340,3340,65
|
|
20231129,093000,228741310,3340,3330,3340,3325,1172
|
|
20231129,092900,224827680,3325,3335,3335,3325,1810
|
|
20231129,092800,218798710,3335,3330,3335,3330,511
|
|
20231129,092700,217095490,3330,3330,3330,3325,4154
|
|
20231129,092600,203263815,3330,3330,3335,3330,4333
|
|
20231129,092500,188834725,3330,3335,3335,3330,1200
|
|
20231129,092400,184832750,3335,3340,3340,3335,3929
|
|
20231129,092300,171729030,3340,3340,3350,3340,1302
|
|
20231129,092200,167380205,3350,3345,3355,3340,5508
|
|
20231129,092100,148976340,3345,3350,3355,3345,5625
|
|
20231129,092000,130154420,3360,3360,3360,3360,5
|
|
20231129,091900,130137620,3350,3360,3360,3350,1272
|
|
20231129,091800,125863970,3355,3355,3355,3355,5
|
|
20231129,091700,125847195,3355,3355,3355,3355,61
|
|
20231129,091600,125642540,3350,3350,3350,3350,650
|
|
20231129,091500,123465040,3350,3355,3355,3350,270
|
|
20231129,091400,122560340,3360,3355,3360,3355,544
|
|
20231129,091300,120732510,3355,3345,3355,3345,600
|
|
20231129,091200,118720510,3345,3350,3350,3345,3240
|
|
20231129,091100,107881510,3345,3345,3345,3345,750
|
|
20231129,091000,105372760,3355,3355,3355,3355,0
|
|
20231129,090900,105372760,3355,3360,3360,3340,1584
|
|
20231129,090800,100071540,3360,3360,3360,3360,390
|
|
20231129,090700,98761140,3355,3360,3360,3355,203
|
|
20231129,090600,98079110,3360,3360,3360,3355,1318
|
|
20231129,090500,93650640,3360,3355,3360,3355,3043
|
|
20231129,090400,83441120,3355,3345,3355,3340,5747
|
|
20231129,090300,64194125,3350,3345,3350,3335,2605
|
|
20231129,090200,55493865,3345,3350,3350,3345,2869
|
|
20231129,090100,45888225,3350,3350,3360,3345,3980
|
|
20231129,090000,32555170,3350,3365,3365,3350,9685
|