614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,191100,355814815,3335,3335,3335,3335,3430
|
|
20231129,191000,355814815,3335,3335,3335,3335,0
|
|
20231129,190900,355814815,3335,3335,3335,3335,0
|
|
20231129,190800,355814815,3335,3335,3335,3335,0
|
|
20231129,190700,355814815,3335,3335,3335,3335,0
|
|
20231129,190600,355814815,3335,3335,3335,3335,0
|
|
20231129,190500,355814815,3335,3335,3335,3335,0
|
|
20231129,190400,355814815,3335,3335,3335,3335,0
|
|
20231129,190300,355814815,3335,3335,3335,3335,0
|
|
20231129,190200,355814815,3335,3335,3335,3335,0
|
|
20231129,190100,355814815,3335,3335,3335,3335,0
|
|
20231129,190000,355814815,3335,3335,3335,3335,0
|
|
20231129,185900,355814815,3335,3335,3335,3335,0
|
|
20231129,185800,355814815,3335,3335,3335,3335,0
|
|
20231129,185700,355814815,3335,3335,3335,3335,0
|
|
20231129,185600,355814815,3335,3335,3335,3335,0
|
|
20231129,185500,355814815,3335,3335,3335,3335,0
|
|
20231129,185400,355814815,3335,3335,3335,3335,0
|
|
20231129,185300,355814815,3335,3335,3335,3335,0
|
|
20231129,185200,355814815,3335,3335,3335,3335,0
|
|
20231129,185100,355814815,3335,3335,3335,3335,0
|
|
20231129,185000,355814815,3335,3335,3335,3335,0
|
|
20231129,184900,355814815,3335,3335,3335,3335,0
|
|
20231129,184800,355814815,3335,3335,3335,3335,0
|
|
20231129,184700,355814815,3335,3335,3335,3335,0
|
|
20231129,184600,355814815,3335,3335,3335,3335,0
|
|
20231129,184500,355814815,3335,3335,3335,3335,0
|
|
20231129,184400,355814815,3335,3335,3335,3335,0
|
|
20231129,184300,355814815,3335,3335,3335,3335,0
|
|
20231129,184200,355814815,3335,3335,3335,3335,0
|
|
20231129,184100,355814815,3335,3335,3335,3335,3430
|
|
20231129,184000,355814815,3335,3335,3335,3335,0
|
|
20231129,183900,355814815,3335,3335,3335,3335,0
|
|
20231129,183800,355814815,3335,3335,3335,3335,0
|
|
20231129,183700,355814815,3335,3335,3335,3335,0
|
|
20231129,183600,355814815,3335,3335,3335,3335,0
|
|
20231129,183500,355814815,3335,3335,3335,3335,0
|
|
20231129,183400,355814815,3335,3335,3335,3335,0
|
|
20231129,183300,355814815,3335,3335,3335,3335,0
|
|
20231129,183200,355814815,3335,3335,3335,3335,0
|
|
20231129,183100,355814815,3335,3335,3335,3335,0
|
|
20231129,183000,355814815,3335,3335,3335,3335,0
|
|
20231129,182900,355814815,3335,3335,3335,3335,0
|
|
20231129,182800,355814815,3335,3335,3335,3335,0
|
|
20231129,182700,355814815,3335,3335,3335,3335,0
|
|
20231129,182600,355814815,3335,3335,3335,3335,0
|
|
20231129,182500,355814815,3335,3335,3335,3335,0
|
|
20231129,182400,355814815,3335,3335,3335,3335,0
|
|
20231129,182300,355814815,3335,3335,3335,3335,0
|
|
20231129,182200,355814815,3335,3335,3335,3335,0
|
|
20231129,182100,355814815,3335,3335,3335,3335,0
|
|
20231129,182000,355814815,3335,3335,3335,3335,0
|
|
20231129,181900,355814815,3335,3335,3335,3335,0
|
|
20231129,181800,355814815,3335,3335,3335,3335,0
|
|
20231129,181700,355814815,3335,3335,3335,3335,0
|
|
20231129,181600,355814815,3335,3335,3335,3335,0
|
|
20231129,181500,355814815,3335,3335,3335,3335,0
|
|
20231129,181400,355814815,3335,3335,3335,3335,0
|
|
20231129,181300,355814815,3335,3335,3335,3335,0
|
|
20231129,181200,355814815,3335,3335,3335,3335,0
|
|
20231129,181100,355814815,3335,3335,3335,3335,3430
|
|
20231129,181000,355814815,3335,3335,3335,3335,0
|
|
20231129,180900,355814815,3335,3335,3335,3335,0
|
|
20231129,180800,355814815,3335,3335,3335,3335,0
|
|
20231129,180700,355814815,3335,3335,3335,3335,0
|
|
20231129,180600,355814815,3335,3335,3335,3335,0
|
|
20231129,180500,355814815,3335,3335,3335,3335,0
|
|
20231129,180400,355814815,3335,3335,3335,3335,0
|
|
20231129,180300,355814815,3335,3335,3335,3335,0
|
|
20231129,180200,355814815,3335,3335,3335,3335,0
|
|
20231129,180100,355814815,3335,3335,3335,3335,0
|
|
20231129,180000,355814815,3335,3335,3335,3335,0
|
|
20231129,175900,355814815,3335,3335,3335,3335,0
|
|
20231129,175800,355814815,3335,3335,3335,3335,0
|
|
20231129,175700,355814815,3335,3335,3335,3335,0
|
|
20231129,175600,355814815,3335,3335,3335,3335,0
|
|
20231129,175500,355814815,3335,3335,3335,3335,0
|
|
20231129,175400,355814815,3335,3335,3335,3335,0
|
|
20231129,175300,355814815,3335,3335,3335,3335,0
|
|
20231129,175200,355814815,3335,3335,3335,3335,0
|
|
20231129,175100,355814815,3335,3335,3335,3335,0
|
|
20231129,175000,355814815,3335,3335,3335,3335,0
|
|
20231129,174900,355814815,3335,3335,3335,3335,0
|
|
20231129,174800,355814815,3335,3335,3335,3335,0
|
|
20231129,174700,355814815,3335,3335,3335,3335,0
|
|
20231129,174600,355814815,3335,3335,3335,3335,0
|
|
20231129,174500,355814815,3335,3335,3335,3335,0
|
|
20231129,174400,355814815,3335,3335,3335,3335,0
|
|
20231129,174300,355814815,3335,3335,3335,3335,0
|
|
20231129,174200,355814815,3335,3335,3335,3335,0
|
|
20231129,174100,355814815,3335,3335,3335,3335,3430
|
|
20231129,174000,355814815,3335,3335,3335,3335,0
|
|
20231129,173900,355814815,3335,3335,3335,3335,0
|
|
20231129,173800,355814815,3335,3335,3335,3335,0
|
|
20231129,173700,355814815,3335,3335,3335,3335,0
|
|
20231129,173600,355814815,3335,3335,3335,3335,0
|
|
20231129,173500,355814815,3335,3335,3335,3335,0
|
|
20231129,173400,355814815,3335,3335,3335,3335,0
|
|
20231129,173300,355814815,3335,3335,3335,3335,0
|
|
20231129,173200,355814815,3335,3335,3335,3335,0
|
|
20231129,173100,355814815,3335,3335,3335,3335,0
|
|
20231129,173000,355814815,3335,3335,3335,3335,0
|
|
20231129,172900,355814815,3335,3335,3335,3335,0
|
|
20231129,172800,355814815,3335,3335,3335,3335,0
|
|
20231129,172700,355814815,3335,3335,3335,3335,0
|
|
20231129,172600,355814815,3335,3335,3335,3335,0
|
|
20231129,172500,355814815,3335,3335,3335,3335,0
|
|
20231129,172400,355814815,3335,3335,3335,3335,0
|
|
20231129,172300,355814815,3335,3335,3335,3335,0
|
|
20231129,172200,355814815,3335,3335,3335,3335,0
|
|
20231129,172100,355814815,3335,3335,3335,3335,0
|
|
20231129,172000,355814815,3335,3335,3335,3335,0
|
|
20231129,171900,355814815,3335,3335,3335,3335,0
|
|
20231129,171800,355814815,3335,3335,3335,3335,0
|
|
20231129,171700,355814815,3335,3335,3335,3335,0
|
|
20231129,171600,355814815,3335,3335,3335,3335,0
|
|
20231129,171500,355814815,3335,3335,3335,3335,0
|
|
20231129,171400,355814815,3335,3335,3335,3335,0
|
|
20231129,171300,355814815,3335,3335,3335,3335,0
|
|
20231129,171200,355814815,3335,3335,3335,3335,0
|
|
20231129,171100,355814815,3335,3335,3335,3335,3430
|
|
20231129,171000,355814815,3335,3335,3335,3335,0
|
|
20231129,170900,355814815,3335,3335,3335,3335,0
|
|
20231129,170800,355814815,3335,3335,3335,3335,0
|
|
20231129,170700,355814815,3335,3335,3335,3335,0
|
|
20231129,170600,355814815,3335,3335,3335,3335,0
|
|
20231129,170500,355814815,3335,3335,3335,3335,0
|
|
20231129,170400,355814815,3335,3335,3335,3335,0
|
|
20231129,170300,355814815,3335,3335,3335,3335,0
|
|
20231129,170200,355814815,3335,3335,3335,3335,0
|
|
20231129,170100,355814815,3335,3335,3335,3335,0
|
|
20231129,170000,355814815,3335,3335,3335,3335,0
|
|
20231129,165900,355814815,3335,3335,3335,3335,0
|
|
20231129,165800,355814815,3335,3335,3335,3335,0
|
|
20231129,165700,355814815,3335,3335,3335,3335,0
|
|
20231129,165600,355814815,3335,3335,3335,3335,0
|
|
20231129,165500,355814815,3335,3335,3335,3335,0
|
|
20231129,165400,355814815,3335,3335,3335,3335,0
|
|
20231129,165300,355814815,3335,3335,3335,3335,0
|
|
20231129,165200,355814815,3335,3335,3335,3335,0
|
|
20231129,165100,355814815,3335,3335,3335,3335,0
|
|
20231129,165000,355814815,3335,3335,3335,3335,0
|
|
20231129,164900,355814815,3335,3335,3335,3335,0
|
|
20231129,164800,355814815,3335,3335,3335,3335,0
|
|
20231129,164700,355814815,3335,3335,3335,3335,0
|
|
20231129,164600,355814815,3335,3335,3335,3335,0
|
|
20231129,164500,355814815,3335,3335,3335,3335,0
|
|
20231129,164400,355814815,3335,3335,3335,3335,0
|
|
20231129,164300,355814815,3335,3335,3335,3335,0
|
|
20231129,164200,355814815,3335,3335,3335,3335,0
|
|
20231129,164100,355814815,3335,3335,3335,3335,3430
|
|
20231129,164000,355814815,3335,3335,3335,3335,0
|
|
20231129,163900,355814815,3335,3335,3335,3335,0
|
|
20231129,163800,355814815,3335,3335,3335,3335,0
|
|
20231129,163700,355814815,3335,3335,3335,3335,0
|
|
20231129,163600,355814815,3335,3335,3335,3335,0
|
|
20231129,163500,355814815,3335,3335,3335,3335,0
|
|
20231129,163400,355814815,3335,3335,3335,3335,0
|
|
20231129,163300,355814815,3335,3335,3335,3335,0
|
|
20231129,163200,355814815,3335,3335,3335,3335,0
|
|
20231129,163100,355814815,3335,3335,3335,3335,0
|
|
20231129,163000,355814815,3335,3335,3335,3335,0
|
|
20231129,162900,355814815,3335,3335,3335,3335,0
|
|
20231129,162800,355814815,3335,3335,3335,3335,0
|
|
20231129,162700,355814815,3335,3335,3335,3335,0
|
|
20231129,162600,355814815,3335,3335,3335,3335,0
|
|
20231129,162500,355814815,3335,3335,3335,3335,0
|
|
20231129,162400,355814815,3335,3335,3335,3335,0
|
|
20231129,162300,355814815,3335,3335,3335,3335,0
|
|
20231129,162200,355814815,3335,3335,3335,3335,0
|
|
20231129,162100,355814815,3335,3335,3335,3335,0
|
|
20231129,162000,355814815,3335,3335,3335,3335,0
|
|
20231129,161900,355814815,3335,3335,3335,3335,0
|
|
20231129,161800,355814815,3335,3335,3335,3335,0
|
|
20231129,161700,355814815,3335,3335,3335,3335,0
|
|
20231129,161600,355814815,3335,3335,3335,3335,0
|
|
20231129,161500,355814815,3335,3335,3335,3335,0
|
|
20231129,161400,355814815,3335,3335,3335,3335,0
|
|
20231129,161300,355814815,3335,3335,3335,3335,0
|
|
20231129,161200,355814815,3335,3335,3335,3335,0
|
|
20231129,161100,355814815,3335,3335,3335,3335,3430
|
|
20231129,161000,355814815,3335,3335,3335,3335,0
|
|
20231129,160900,355814815,3335,3335,3335,3335,0
|
|
20231129,160800,355814815,3335,3335,3335,3335,0
|
|
20231129,160700,355814815,3335,3335,3335,3335,0
|
|
20231129,160600,355814815,3335,3335,3335,3335,0
|
|
20231129,160500,355814815,3335,3335,3335,3335,0
|
|
20231129,160400,355814815,3335,3335,3335,3335,0
|
|
20231129,160300,355814815,3335,3335,3335,3335,0
|
|
20231129,160200,355814815,3335,3335,3335,3335,0
|
|
20231129,160100,355814815,3335,3335,3335,3335,0
|
|
20231129,160000,355814815,3335,3335,3335,3335,0
|
|
20231129,155900,355814815,3335,3335,3335,3335,0
|
|
20231129,155800,355814815,3335,3335,3335,3335,0
|
|
20231129,155700,355814815,3335,3335,3335,3335,0
|
|
20231129,155600,355814815,3335,3335,3335,3335,0
|
|
20231129,155500,355814815,3335,3335,3335,3335,0
|
|
20231129,155400,355814815,3335,3335,3335,3335,0
|
|
20231129,155300,355814815,3335,3335,3335,3335,0
|
|
20231129,155200,355814815,3335,3335,3335,3335,0
|
|
20231129,155100,355814815,3335,3335,3335,3335,0
|
|
20231129,155000,355814815,3335,3335,3335,3335,0
|
|
20231129,154900,355814815,3335,3335,3335,3335,0
|
|
20231129,154800,355814815,3335,3335,3335,3335,0
|
|
20231129,154700,355814815,3335,3335,3335,3335,0
|
|
20231129,154600,355814815,3335,3335,3335,3335,0
|
|
20231129,154500,355814815,3335,3335,3335,3335,0
|
|
20231129,154400,355814815,3335,3335,3335,3335,0
|
|
20231129,154300,355814815,3335,3335,3335,3335,0
|
|
20231129,154200,355814815,3335,3335,3335,3335,0
|
|
20231129,154100,355814815,3335,3335,3335,3335,3430
|
|
20231129,154000,355814815,3335,3335,3335,3335,0
|
|
20231129,153900,355814815,3335,3335,3335,3335,0
|
|
20231129,153800,355814815,3335,3335,3335,3335,0
|
|
20231129,153700,355814815,3335,3335,3335,3335,0
|
|
20231129,153600,355814815,3335,3335,3335,3335,0
|
|
20231129,153500,355814815,3335,3335,3335,3335,0
|
|
20231129,153400,355814815,3335,3335,3335,3335,0
|
|
20231129,153300,355814815,3335,3335,3335,3335,0
|
|
20231129,153200,355814815,3335,3335,3335,3335,0
|
|
20231129,153100,355814815,3335,3335,3335,3335,0
|
|
20231129,153000,355814815,3335,3335,3335,3335,3430
|
|
20231129,152900,344375765,3335,3335,3335,3335,0
|
|
20231129,152800,344375765,3335,3335,3335,3335,0
|
|
20231129,152700,344375765,3335,3335,3335,3335,0
|
|
20231129,152600,344375765,3335,3335,3335,3335,0
|
|
20231129,152500,344375765,3335,3335,3335,3335,0
|
|
20231129,152400,344375765,3335,3335,3335,3335,0
|
|
20231129,152300,344375765,3335,3335,3335,3335,0
|
|
20231129,152200,344375765,3335,3335,3335,3335,0
|
|
20231129,152100,344375765,3335,3335,3335,3335,0
|
|
20231129,152000,344375765,3335,3335,3335,3335,0
|
|
20231129,151900,344375765,3335,3330,3335,3330,2032
|
|
20231129,151800,337601790,3330,3330,3330,3330,166
|
|
20231129,151700,337049010,3330,3325,3335,3325,258
|
|
20231129,151600,336191130,3335,3335,3335,3335,0
|
|
20231129,151500,336191130,3335,3330,3335,3330,230
|
|
20231129,151400,335424230,3320,3335,3335,3320,429
|
|
20231129,151300,333998500,3330,3330,3330,3330,5
|
|
20231129,151200,333981850,3315,3325,3325,3310,4119
|
|
20231129,151100,320335935,3330,3325,3330,3325,184
|
|
20231129,151000,319723755,3320,3325,3325,3320,62
|
|
20231129,150900,319517610,3315,3325,3325,3315,469
|
|
20231129,150800,317960350,3330,3335,3335,3330,58
|
|
20231129,150700,317767170,3330,3330,3330,3330,75
|
|
20231129,150600,317517420,3320,3325,3325,3320,466
|
|
20231129,150500,315968070,3330,3330,3330,3330,0
|
|
20231129,150400,315968070,3330,3330,3330,3330,5
|
|
20231129,150300,315951420,3325,3325,3325,3325,12
|
|
20231129,150200,315911520,3320,3325,3325,3320,28
|
|
20231129,150100,315818445,3325,3320,3325,3315,2741
|
|
20231129,150000,306730950,3320,3325,3325,3320,195
|
|
20231129,145900,306083520,3315,3330,3330,3315,2940
|
|
20231129,145800,296325685,3335,3330,3335,3330,95
|
|
20231129,145700,296009320,3330,3330,3330,3330,0
|
|
20231129,145600,296009320,3330,3330,3330,3330,0
|
|
20231129,145500,296009320,3330,3330,3330,3330,0
|
|
20231129,145400,296009320,3330,3325,3330,3325,506
|
|
20231129,145300,294324380,3325,3320,3325,3320,894
|
|
20231129,145200,291352955,3320,3320,3320,3320,28
|
|
20231129,145100,291259995,3325,3325,3325,3325,0
|
|
20231129,145000,291259995,3325,3325,3325,3325,1
|
|
20231129,144900,291256670,3320,3320,3320,3320,996
|
|
20231129,144800,287949950,3320,3320,3320,3320,64
|
|
20231129,144700,287737470,3320,3320,3320,3320,4
|
|
20231129,144600,287724190,3320,3320,3320,3320,159
|
|
20231129,144500,287196310,3325,3325,3325,3325,2
|
|
20231129,144400,287189660,3320,3320,3320,3320,317
|
|
20231129,144300,286137220,3320,3320,3320,3320,0
|
|
20231129,144200,286137220,3320,3320,3320,3320,455
|
|
20231129,144100,284626620,3325,3325,3325,3325,0
|
|
20231129,144000,284626620,3325,3325,3325,3325,0
|
|
20231129,143900,284626620,3325,3320,3325,3320,628
|
|
20231129,143800,282541610,3320,3320,3320,3320,666
|
|
20231129,143700,280330490,3320,3325,3325,3320,485
|
|
20231129,143600,278718005,3330,3325,3330,3325,7
|
|
20231129,143500,278694720,3330,3330,3330,3330,9
|
|
20231129,143400,278664750,3330,3330,3330,3330,214
|
|
20231129,143300,277952130,3330,3330,3330,3330,20
|
|
20231129,143200,277885530,3325,3325,3325,3325,1136
|
|
20231129,143100,274108330,3325,3330,3330,3325,418
|
|
20231129,143000,272718470,3335,3335,3335,3315,8571
|
|
20231129,142900,244218220,3330,3330,3335,3330,1208
|
|
20231129,142800,240195490,3330,3335,3335,3330,1303
|
|
20231129,142700,235852515,3340,3340,3340,3340,0
|
|
20231129,142600,235852515,3340,3340,3340,3340,0
|
|
20231129,142500,235852515,3340,3340,3340,3340,1366
|
|
20231129,142400,231290075,3345,3345,3345,3345,81
|
|
20231129,142300,231019130,3345,3345,3345,3345,0
|
|
20231129,142200,231019130,3345,3345,3345,3345,652
|
|
20231129,142100,228838190,3350,3350,3350,3350,0
|
|
20231129,142000,228838190,3350,3350,3350,3350,0
|
|
20231129,141900,228838190,3350,3350,3350,3350,1
|
|
20231129,141800,228834840,3345,3350,3350,3345,2043
|
|
20231129,141700,222000845,3345,3345,3345,3345,55
|
|
20231129,141600,221816870,3350,3350,3350,3350,0
|
|
20231129,141500,221816870,3350,3350,3350,3350,0
|
|
20231129,141400,221816870,3350,3350,3350,3350,0
|
|
20231129,141300,221816870,3350,3350,3350,3350,0
|
|
20231129,141200,221816870,3350,3350,3350,3350,0
|
|
20231129,141100,221816870,3350,3350,3350,3350,1
|
|
20231129,141000,221813520,3355,3355,3355,3355,0
|
|
20231129,140900,221813520,3355,3350,3355,3350,476
|
|
20231129,140800,220218200,3350,3350,3350,3350,0
|
|
20231129,140700,220218200,3350,3350,3350,3350,0
|
|
20231129,140600,220218200,3350,3350,3350,3350,0
|
|
20231129,140500,220218200,3350,3350,3350,3350,488
|
|
20231129,140400,218583400,3350,3350,3350,3350,503
|
|
20231129,140300,216898350,3350,3350,3350,3350,180
|
|
20231129,140200,216295350,3345,3345,3345,3345,0
|
|
20231129,140100,216295350,3345,3345,3345,3345,0
|
|
20231129,140000,216295350,3345,3345,3345,3345,0
|
|
20231129,135900,216295350,3345,3345,3345,3345,0
|
|
20231129,135800,216295350,3345,3345,3345,3345,0
|
|
20231129,135700,216295350,3345,3345,3345,3345,130
|
|
20231129,135600,215860500,3350,3350,3350,3350,0
|
|
20231129,135500,215860500,3350,3350,3350,3350,0
|
|
20231129,135400,215860500,3350,3350,3350,3350,0
|
|
20231129,135300,215860500,3350,3350,3350,3350,5
|
|
20231129,135200,215843750,3350,3350,3350,3350,46
|
|
20231129,135100,215689650,3350,3350,3350,3350,54
|
|
20231129,135000,215508750,3350,3350,3350,3350,0
|
|
20231129,134900,215508750,3350,3350,3350,3350,0
|
|
20231129,134800,215508750,3350,3350,3350,3350,0
|
|
20231129,134700,215508750,3350,3350,3350,3350,0
|
|
20231129,134600,215508750,3350,3350,3350,3350,42
|
|
20231129,134500,215368050,3350,3350,3350,3350,0
|
|
20231129,134400,215368050,3350,3350,3350,3350,0
|
|
20231129,134300,215368050,3350,3350,3350,3350,22
|
|
20231129,134200,215294350,3350,3350,3350,3350,14
|
|
20231129,134100,215247450,3350,3350,3350,3350,0
|
|
20231129,134000,215247450,3350,3350,3350,3350,570
|
|
20231129,133900,213337950,3355,3355,3355,3355,0
|
|
20231129,133800,213337950,3355,3355,3355,3355,46
|
|
20231129,133700,213183620,3355,3355,3355,3355,0
|
|
20231129,133600,213183620,3355,3355,3355,3350,73
|
|
20231129,133500,212938995,3350,3350,3350,3350,0
|
|
20231129,133400,212938995,3350,3350,3350,3350,0
|
|
20231129,133300,212938995,3350,3350,3350,3350,0
|
|
20231129,133200,212938995,3350,3350,3350,3350,233
|
|
20231129,133100,212158445,3350,3350,3350,3350,0
|
|
20231129,133000,212158445,3350,3350,3350,3350,0
|
|
20231129,132900,212158445,3350,3350,3350,3350,0
|
|
20231129,132800,212158445,3350,3350,3350,3350,54
|
|
20231129,132700,211977545,3345,3345,3345,3345,0
|
|
20231129,132600,211977545,3345,3345,3345,3345,0
|
|
20231129,132500,211977545,3345,3345,3345,3345,0
|
|
20231129,132400,211977545,3345,3345,3345,3345,84
|
|
20231129,132300,211696565,3345,3345,3345,3345,98
|
|
20231129,132200,211368755,3345,3345,3345,3345,0
|
|
20231129,132100,211368755,3345,3345,3345,3345,0
|
|
20231129,132000,211368755,3345,3345,3345,3345,0
|
|
20231129,131900,211368755,3345,3345,3345,3345,0
|
|
20231129,131800,211368755,3345,3345,3345,3345,0
|
|
20231129,131700,211368755,3345,3345,3345,3345,0
|
|
20231129,131600,211368755,3345,3345,3345,3345,0
|
|
20231129,131500,211368755,3345,3345,3345,3345,1000
|
|
20231129,131400,208023755,3345,3345,3345,3345,50
|
|
20231129,131300,207856505,3340,3340,3340,3340,0
|
|
20231129,131200,207856505,3340,3340,3340,3340,0
|
|
20231129,131100,207856505,3340,3340,3340,3340,0
|
|
20231129,131000,207856505,3340,3340,3340,3340,0
|
|
20231129,130900,207856505,3340,3340,3340,3340,0
|
|
20231129,130800,207856505,3340,3340,3340,3340,0
|
|
20231129,130700,207856505,3340,3340,3340,3340,0
|
|
20231129,130600,207856505,3340,3340,3340,3340,0
|
|
20231129,130500,207856505,3340,3340,3340,3340,0
|
|
20231129,130400,207856505,3340,3345,3345,3340,606
|
|
20231129,130300,205832415,3345,3345,3345,3345,0
|
|
20231129,130200,205832415,3345,3345,3345,3345,0
|
|
20231129,130100,205832415,3345,3345,3345,3345,153
|
|
20231129,130000,205320630,3345,3345,3345,3345,0
|
|
20231129,125900,205320630,3345,3345,3345,3345,0
|
|
20231129,125800,205320630,3345,3345,3345,3345,32
|
|
20231129,125700,205213590,3340,3340,3340,3340,0
|
|
20231129,125600,205213590,3340,3340,3340,3340,51
|
|
20231129,125500,205043250,3345,3345,3345,3345,1
|
|
20231129,125400,205039905,3355,3355,3355,3355,0
|
|
20231129,125300,205039905,3355,3355,3355,3355,0
|
|
20231129,125200,205039905,3355,3355,3355,3355,0
|
|
20231129,125100,205039905,3355,3355,3355,3355,0
|
|
20231129,125000,205039905,3355,3355,3355,3355,0
|
|
20231129,124900,205039905,3355,3355,3355,3355,0
|
|
20231129,124800,205039905,3355,3355,3355,3355,1
|
|
20231129,124700,205036550,3345,3345,3345,3345,331
|
|
20231129,124600,203929355,3345,3350,3350,3345,434
|
|
20231129,124500,202475485,3350,3350,3350,3350,0
|
|
20231129,124400,202475485,3350,3350,3350,3350,0
|
|
20231129,124300,202475485,3350,3350,3350,3350,0
|
|
20231129,124200,202475485,3350,3350,3350,3350,0
|
|
20231129,124100,202475485,3350,3350,3350,3350,100
|
|
20231129,124000,202140485,3350,3350,3350,3350,0
|
|
20231129,123900,202140485,3350,3350,3350,3350,0
|
|
20231129,123800,202140485,3350,3350,3350,3350,0
|
|
20231129,123700,202140485,3350,3350,3350,3350,0
|
|
20231129,123600,202140485,3350,3350,3350,3350,0
|
|
20231129,123500,202140485,3350,3350,3350,3350,0
|
|
20231129,123400,202140485,3350,3355,3355,3350,4
|
|
20231129,123300,202127075,3350,3350,3350,3350,2
|
|
20231129,123200,202120375,3355,3355,3355,3355,0
|
|
20231129,123100,202120375,3355,3355,3355,3355,0
|
|
20231129,123000,202120375,3355,3355,3355,3355,2
|
|
20231129,122900,202113665,3355,3355,3355,3355,0
|
|
20231129,122800,202113665,3355,3355,3355,3355,0
|
|
20231129,122700,202113665,3355,3355,3355,3355,32
|
|
20231129,122600,202006305,3350,3350,3350,3350,0
|
|
20231129,122500,202006305,3350,3350,3350,3350,0
|
|
20231129,122400,202006305,3350,3350,3350,3350,204
|
|
20231129,122300,201322905,3350,3350,3350,3350,0
|
|
20231129,122200,201322905,3350,3350,3350,3350,200
|
|
20231129,122100,200652905,3350,3350,3350,3350,104
|
|
20231129,122000,200304505,3340,3345,3345,3340,330
|
|
20231129,121900,199202300,3340,3340,3340,3340,0
|
|
20231129,121800,199202300,3340,3345,3345,3340,2359
|
|
20231129,121700,191317935,3350,3350,3350,3350,0
|
|
20231129,121600,191317935,3350,3350,3350,3350,92
|
|
20231129,121500,191009735,3355,3355,3355,3355,0
|
|
20231129,121400,191009735,3355,3355,3355,3355,0
|
|
20231129,121300,191009735,3355,3355,3355,3355,5
|
|
20231129,121200,190992960,3350,3350,3350,3350,400
|
|
20231129,121100,189652960,3355,3355,3355,3355,0
|
|
20231129,121000,189652960,3355,3360,3360,3355,2
|
|
20231129,120900,189646245,3355,3355,3355,3355,0
|
|
20231129,120800,189646245,3355,3360,3360,3355,4
|
|
20231129,120700,189632815,3355,3360,3360,3355,4
|
|
20231129,120600,189619385,3360,3360,3360,3360,0
|
|
20231129,120500,189619385,3360,3360,3360,3360,0
|
|
20231129,120400,189619385,3360,3360,3360,3360,0
|
|
20231129,120300,189619385,3360,3360,3360,3360,3
|
|
20231129,120200,189609305,3355,3355,3355,3355,0
|
|
20231129,120100,189609305,3355,3355,3355,3355,2
|
|
20231129,120000,189602595,3355,3355,3355,3355,0
|
|
20231129,115900,189602595,3355,3355,3355,3355,0
|
|
20231129,115800,189602595,3355,3355,3355,3355,0
|
|
20231129,115700,189602595,3355,3355,3355,3355,0
|
|
20231129,115600,189602595,3355,3355,3355,3355,15
|
|
20231129,115500,189552270,3350,3350,3350,3350,0
|
|
20231129,115400,189552270,3350,3350,3350,3350,0
|
|
20231129,115300,189552270,3350,3350,3350,3350,0
|
|
20231129,115200,189552270,3350,3350,3350,3350,34
|
|
20231129,115100,189438370,3355,3355,3355,3355,51
|
|
20231129,115000,189267265,3360,3350,3360,3350,23
|
|
20231129,114900,189190185,3350,3350,3350,3350,0
|
|
20231129,114800,189190185,3350,3350,3350,3350,0
|
|
20231129,114700,189190185,3350,3350,3350,3350,0
|
|
20231129,114600,189190185,3350,3350,3350,3350,0
|
|
20231129,114500,189190185,3350,3350,3350,3350,496
|
|
20231129,114400,187528585,3355,3355,3355,3355,0
|
|
20231129,114300,187528585,3355,3355,3355,3355,0
|
|
20231129,114200,187528585,3355,3355,3355,3355,0
|
|
20231129,114100,187528585,3355,3355,3355,3355,50
|
|
20231129,114000,187360835,3355,3355,3355,3355,1
|
|
20231129,113900,187357480,3365,3365,3365,3365,0
|
|
20231129,113800,187357480,3365,3365,3365,3365,0
|
|
20231129,113700,187357480,3365,3365,3365,3365,0
|
|
20231129,113600,187357480,3365,3365,3365,3365,0
|
|
20231129,113500,187357480,3365,3365,3365,3365,0
|
|
20231129,113400,187357480,3365,3365,3365,3365,0
|
|
20231129,113300,187357480,3365,3365,3365,3365,0
|
|
20231129,113200,187357480,3365,3365,3365,3365,0
|
|
20231129,113100,187357480,3365,3365,3365,3365,0
|
|
20231129,113000,187357480,3365,3365,3365,3365,3
|
|
20231129,112900,187347385,3365,3365,3365,3365,0
|
|
20231129,112800,187347385,3365,3365,3365,3365,0
|
|
20231129,112700,187347385,3365,3365,3365,3365,2
|
|
20231129,112600,187340655,3370,3355,3370,3355,1645
|
|
20231129,112500,181813445,3360,3360,3360,3360,0
|
|
20231129,112400,181813445,3360,3360,3360,3360,0
|
|
20231129,112300,181813445,3360,3360,3360,3360,2
|
|
20231129,112200,181806725,3355,3355,3355,3355,30
|
|
20231129,112100,181706075,3350,3350,3350,3350,0
|
|
20231129,112000,181706075,3350,3350,3350,3350,0
|
|
20231129,111900,181706075,3350,3350,3350,3350,0
|
|
20231129,111800,181706075,3350,3350,3350,3350,30
|
|
20231129,111700,181605575,3350,3350,3350,3350,0
|
|
20231129,111600,181605575,3350,3350,3350,3350,0
|
|
20231129,111500,181605575,3350,3350,3350,3350,0
|
|
20231129,111400,181605575,3350,3350,3350,3350,200
|
|
20231129,111300,180935575,3350,3350,3350,3350,371
|
|
20231129,111200,179692725,3355,3355,3355,3355,0
|
|
20231129,111100,179692725,3355,3350,3355,3350,130
|
|
20231129,111000,179257075,3360,3360,3360,3360,2
|
|
20231129,110900,179250355,3350,3350,3350,3350,2
|
|
20231129,110800,179243655,3360,3350,3360,3350,5
|
|
20231129,110700,179226875,3360,3350,3360,3350,79
|
|
20231129,110600,178961705,3360,3360,3360,3360,0
|
|
20231129,110500,178961705,3360,3360,3360,3360,0
|
|
20231129,110400,178961705,3360,3360,3360,3360,0
|
|
20231129,110300,178961705,3360,3360,3360,3360,0
|
|
20231129,110200,178961705,3360,3360,3360,3360,0
|
|
20231129,110100,178961705,3360,3360,3360,3360,1
|
|
20231129,110000,178958345,3350,3350,3350,3350,0
|
|
20231129,105900,178958345,3350,3360,3360,3350,5
|
|
20231129,105800,178941565,3350,3350,3350,3350,2
|
|
20231129,105700,178934865,3360,3360,3360,3360,2
|
|
20231129,105600,178928145,3360,3360,3360,3360,0
|
|
20231129,105500,178928145,3360,3360,3360,3360,0
|
|
20231129,105400,178928145,3360,3360,3360,3360,0
|
|
20231129,105300,178928145,3360,3360,3360,3360,0
|
|
20231129,105200,178928145,3360,3360,3360,3360,0
|
|
20231129,105100,178928145,3360,3360,3360,3360,0
|
|
20231129,105000,178928145,3360,3360,3360,3360,0
|
|
20231129,104900,178928145,3360,3360,3360,3360,1
|
|
20231129,104800,178924785,3350,3350,3350,3350,84
|
|
20231129,104700,178643385,3360,3360,3360,3360,0
|
|
20231129,104600,178643385,3360,3360,3360,3360,1
|
|
20231129,104500,178640025,3345,3345,3345,3345,0
|
|
20231129,104400,178640025,3345,3355,3355,3345,1642
|
|
20231129,104300,173138410,3355,3355,3355,3355,0
|
|
20231129,104200,173138410,3355,3355,3355,3355,2
|
|
20231129,104100,173131700,3360,3360,3360,3360,142
|
|
20231129,104000,172654580,3365,3365,3365,3360,38
|
|
20231129,103900,172526795,3365,3365,3365,3365,47
|
|
20231129,103800,172368640,3370,3370,3370,3370,0
|
|
20231129,103700,172368640,3370,3370,3370,3370,1
|
|
20231129,103600,172365270,3365,3365,3365,3365,0
|
|
20231129,103500,172365270,3365,3350,3365,3350,93
|
|
20231129,103400,172052830,3350,3350,3350,3350,283
|
|
20231129,103300,171104780,3350,3350,3350,3350,0
|
|
20231129,103200,171104780,3350,3350,3350,3350,5
|
|
20231129,103100,171088030,3335,3335,3335,3335,0
|
|
20231129,103000,171088030,3335,3335,3335,3335,0
|
|
20231129,102900,171088030,3335,3340,3340,3335,100
|
|
20231129,102800,170754370,3340,3340,3340,3340,0
|
|
20231129,102700,170754370,3340,3340,3340,3340,440
|
|
20231129,102600,169284770,3340,3340,3340,3340,0
|
|
20231129,102500,169284770,3340,3340,3340,3335,12
|
|
20231129,102400,169244700,3340,3340,3340,3340,0
|
|
20231129,102300,169244700,3340,3340,3340,3335,3221
|
|
20231129,102200,158498120,3340,3340,3340,3340,0
|
|
20231129,102100,158498120,3340,3340,3340,3340,0
|
|
20231129,102000,158498120,3340,3340,3340,3340,0
|
|
20231129,101900,158498120,3340,3350,3350,3340,369
|
|
20231129,101800,157264130,3340,3345,3345,3340,946
|
|
20231129,101700,154104475,3350,3350,3350,3350,2
|
|
20231129,101600,154097775,3340,3340,3340,3340,0
|
|
20231129,101500,154097775,3340,3340,3340,3340,0
|
|
20231129,101400,154097775,3340,3340,3340,3340,2
|
|
20231129,101300,154091095,3340,3345,3345,3340,3100
|
|
20231129,101200,143734820,3355,3350,3355,3350,4
|
|
20231129,101100,143721410,3350,3350,3350,3345,169
|
|
20231129,101000,143155950,3350,3355,3355,3350,5
|
|
20231129,100900,143139180,3355,3355,3355,3355,2
|
|
20231129,100800,143132470,3345,3345,3345,3345,0
|
|
20231129,100700,143132470,3345,3350,3350,3345,50
|
|
20231129,100600,142965135,3345,3345,3345,3345,0
|
|
20231129,100500,142965135,3345,3345,3345,3345,0
|
|
20231129,100400,142965135,3345,3345,3345,3345,0
|
|
20231129,100300,142965135,3345,3345,3345,3345,0
|
|
20231129,100200,142965135,3345,3345,3345,3345,1251
|
|
20231129,100100,138780540,3340,3340,3340,3340,0
|
|
20231129,100000,138780540,3340,3340,3340,3340,0
|
|
20231129,095900,138780540,3340,3340,3340,3340,0
|
|
20231129,095800,138780540,3340,3340,3340,3340,300
|
|
20231129,095700,137778540,3345,3345,3345,3345,0
|
|
20231129,095600,137778540,3345,3345,3345,3345,2
|
|
20231129,095500,137771850,3340,3340,3340,3340,0
|
|
20231129,095400,137771850,3340,3340,3340,3340,24
|
|
20231129,095300,137691690,3340,3340,3340,3340,101
|
|
20231129,095200,137354350,3340,3340,3340,3340,242
|
|
20231129,095100,136546070,3340,3340,3340,3340,322
|
|
20231129,095000,135470590,3340,3340,3340,3340,907
|
|
20231129,094900,132441210,3340,3340,3340,3340,115
|
|
20231129,094800,132057110,3340,3340,3340,3340,1
|
|
20231129,094700,132053770,3340,3340,3340,3340,10
|
|
20231129,094600,132020370,3340,3340,3340,3340,100
|
|
20231129,094500,131686370,3335,3335,3335,3335,50
|
|
20231129,094400,131519620,3335,3340,3340,3335,1206
|
|
20231129,094300,127492300,3340,3340,3340,3340,718
|
|
20231129,094200,125094180,3345,3345,3345,3345,50
|
|
20231129,094100,124926930,3345,3345,3345,3345,92
|
|
20231129,094000,124619190,3345,3345,3345,3345,938
|
|
20231129,093900,121481580,3345,3355,3355,3340,680
|
|
20231129,093800,119205745,3355,3355,3355,3355,1
|
|
20231129,093700,119202390,3350,3355,3355,3350,494
|
|
20231129,093600,117546175,3355,3355,3355,3355,0
|
|
20231129,093500,117546175,3355,3355,3355,3355,15
|
|
20231129,093400,117495850,3350,3360,3360,3350,959
|
|
20231129,093300,114279405,3360,3360,3360,3360,142
|
|
20231129,093200,113802285,3365,3360,3365,3360,162
|
|
20231129,093100,113257960,3360,3360,3360,3360,1
|
|
20231129,093000,113254600,3355,3355,3355,3355,0
|
|
20231129,092900,113254600,3355,3355,3355,3355,0
|
|
20231129,092800,113254600,3355,3355,3360,3355,180
|
|
20231129,092700,112650655,3360,3355,3360,3355,300
|
|
20231129,092600,111643745,3355,3355,3355,3355,35
|
|
20231129,092500,111526320,3360,3355,3360,3355,30
|
|
20231129,092400,111425620,3350,3350,3350,3350,241
|
|
20231129,092300,110618270,3350,3345,3350,3345,1778
|
|
20231129,092200,104662755,3345,3345,3345,3340,121
|
|
20231129,092100,104258110,3345,3340,3345,3340,1185
|
|
20231129,092000,100300205,3345,3350,3350,3345,6081
|
|
20231129,091900,79929195,3355,3355,3355,3355,0
|
|
20231129,091800,79929195,3355,3355,3355,3355,32
|
|
20231129,091700,79821835,3350,3355,3355,3350,3165
|
|
20231129,091600,69205110,3355,3355,3355,3355,0
|
|
20231129,091500,69205110,3355,3355,3355,3355,0
|
|
20231129,091400,69205110,3355,3355,3355,3355,0
|
|
20231129,091300,69205110,3355,3355,3355,3355,665
|
|
20231129,091200,66974035,3355,3360,3360,3355,442
|
|
20231129,091100,65490415,3360,3360,3360,3360,646
|
|
20231129,091000,63319855,3360,3365,3365,3360,703
|
|
20231129,090900,60956290,3365,3365,3365,3365,20
|
|
20231129,090800,60888990,3360,3360,3360,3360,877
|
|
20231129,090700,57942270,3360,3355,3360,3355,10484
|
|
20231129,090600,22768350,3355,3355,3355,3355,221
|
|
20231129,090500,22026895,3360,3355,3360,3350,579
|
|
20231129,090400,20085760,3360,3360,3360,3360,35
|
|
20231129,090300,19968160,3360,3365,3370,3355,2306
|
|
20231129,090200,12213640,3370,3370,3370,3370,1215
|
|
20231129,090100,8119090,3370,3375,3375,3370,1253
|
|
20231129,090000,3893570,3385,3380,3385,3375,1152
|