676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,201300,152812015,3380,3380,3380,3380,553
|
|
20231129,201200,152812015,3380,3380,3380,3380,0
|
|
20231129,201100,152812015,3380,3380,3380,3380,0
|
|
20231129,201000,152812015,3380,3380,3380,3380,0
|
|
20231129,200900,152812015,3380,3380,3380,3380,0
|
|
20231129,200800,152812015,3380,3380,3380,3380,0
|
|
20231129,200700,152812015,3380,3380,3380,3380,0
|
|
20231129,200600,152812015,3380,3380,3380,3380,0
|
|
20231129,200500,152812015,3380,3380,3380,3380,0
|
|
20231129,200400,152812015,3380,3380,3380,3380,0
|
|
20231129,200300,152812015,3380,3380,3380,3380,0
|
|
20231129,200200,152812015,3380,3380,3380,3380,0
|
|
20231129,200100,152812015,3380,3380,3380,3380,0
|
|
20231129,200000,152812015,3380,3380,3380,3380,0
|
|
20231129,195900,152812015,3380,3380,3380,3380,0
|
|
20231129,195800,152812015,3380,3380,3380,3380,0
|
|
20231129,195700,152812015,3380,3380,3380,3380,0
|
|
20231129,195600,152812015,3380,3380,3380,3380,0
|
|
20231129,195500,152812015,3380,3380,3380,3380,0
|
|
20231129,195400,152812015,3380,3380,3380,3380,0
|
|
20231129,195300,152812015,3380,3380,3380,3380,0
|
|
20231129,195200,152812015,3380,3380,3380,3380,0
|
|
20231129,195100,152812015,3380,3380,3380,3380,0
|
|
20231129,195000,152812015,3380,3380,3380,3380,0
|
|
20231129,194900,152812015,3380,3380,3380,3380,0
|
|
20231129,194800,152812015,3380,3380,3380,3380,0
|
|
20231129,194700,152812015,3380,3380,3380,3380,0
|
|
20231129,194600,152812015,3380,3380,3380,3380,0
|
|
20231129,194500,152812015,3380,3380,3380,3380,0
|
|
20231129,194400,152812015,3380,3380,3380,3380,0
|
|
20231129,194300,152812015,3380,3380,3380,3380,553
|
|
20231129,194200,152812015,3380,3380,3380,3380,0
|
|
20231129,194100,152812015,3380,3380,3380,3380,0
|
|
20231129,194000,152812015,3380,3380,3380,3380,0
|
|
20231129,193900,152812015,3380,3380,3380,3380,0
|
|
20231129,193800,152812015,3380,3380,3380,3380,0
|
|
20231129,193700,152812015,3380,3380,3380,3380,0
|
|
20231129,193600,152812015,3380,3380,3380,3380,0
|
|
20231129,193500,152812015,3380,3380,3380,3380,0
|
|
20231129,193400,152812015,3380,3380,3380,3380,0
|
|
20231129,193300,152812015,3380,3380,3380,3380,0
|
|
20231129,193200,152812015,3380,3380,3380,3380,0
|
|
20231129,193100,152812015,3380,3380,3380,3380,0
|
|
20231129,193000,152812015,3380,3380,3380,3380,0
|
|
20231129,192900,152812015,3380,3380,3380,3380,0
|
|
20231129,192800,152812015,3380,3380,3380,3380,0
|
|
20231129,192700,152812015,3380,3380,3380,3380,0
|
|
20231129,192600,152812015,3380,3380,3380,3380,0
|
|
20231129,192500,152812015,3380,3380,3380,3380,0
|
|
20231129,192400,152812015,3380,3380,3380,3380,0
|
|
20231129,192300,152812015,3380,3380,3380,3380,0
|
|
20231129,192200,152812015,3380,3380,3380,3380,0
|
|
20231129,192100,152812015,3380,3380,3380,3380,0
|
|
20231129,192000,152812015,3380,3380,3380,3380,0
|
|
20231129,191900,152812015,3380,3380,3380,3380,0
|
|
20231129,191800,152812015,3380,3380,3380,3380,0
|
|
20231129,191700,152812015,3380,3380,3380,3380,0
|
|
20231129,191600,152812015,3380,3380,3380,3380,0
|
|
20231129,191500,152812015,3380,3380,3380,3380,0
|
|
20231129,191400,152812015,3380,3380,3380,3380,0
|
|
20231129,191300,152812015,3380,3380,3380,3380,553
|
|
20231129,191200,152812015,3380,3380,3380,3380,0
|
|
20231129,191100,152812015,3380,3380,3380,3380,0
|
|
20231129,191000,152812015,3380,3380,3380,3380,0
|
|
20231129,190900,152812015,3380,3380,3380,3380,0
|
|
20231129,190800,152812015,3380,3380,3380,3380,0
|
|
20231129,190700,152812015,3380,3380,3380,3380,0
|
|
20231129,190600,152812015,3380,3380,3380,3380,0
|
|
20231129,190500,152812015,3380,3380,3380,3380,0
|
|
20231129,190400,152812015,3380,3380,3380,3380,0
|
|
20231129,190300,152812015,3380,3380,3380,3380,0
|
|
20231129,190200,152812015,3380,3380,3380,3380,0
|
|
20231129,190100,152812015,3380,3380,3380,3380,0
|
|
20231129,190000,152812015,3380,3380,3380,3380,0
|
|
20231129,185900,152812015,3380,3380,3380,3380,0
|
|
20231129,185800,152812015,3380,3380,3380,3380,0
|
|
20231129,185700,152812015,3380,3380,3380,3380,0
|
|
20231129,185600,152812015,3380,3380,3380,3380,0
|
|
20231129,185500,152812015,3380,3380,3380,3380,0
|
|
20231129,185400,152812015,3380,3380,3380,3380,0
|
|
20231129,185300,152812015,3380,3380,3380,3380,0
|
|
20231129,185200,152812015,3380,3380,3380,3380,0
|
|
20231129,185100,152812015,3380,3380,3380,3380,0
|
|
20231129,185000,152812015,3380,3380,3380,3380,0
|
|
20231129,184900,152812015,3380,3380,3380,3380,0
|
|
20231129,184800,152812015,3380,3380,3380,3380,0
|
|
20231129,184700,152812015,3380,3380,3380,3380,0
|
|
20231129,184600,152812015,3380,3380,3380,3380,0
|
|
20231129,184500,152812015,3380,3380,3380,3380,0
|
|
20231129,184400,152812015,3380,3380,3380,3380,0
|
|
20231129,184300,152812015,3380,3380,3380,3380,553
|
|
20231129,184200,152812015,3380,3380,3380,3380,0
|
|
20231129,184100,152812015,3380,3380,3380,3380,0
|
|
20231129,184000,152812015,3380,3380,3380,3380,0
|
|
20231129,183900,152812015,3380,3380,3380,3380,0
|
|
20231129,183800,152812015,3380,3380,3380,3380,0
|
|
20231129,183700,152812015,3380,3380,3380,3380,0
|
|
20231129,183600,152812015,3380,3380,3380,3380,0
|
|
20231129,183500,152812015,3380,3380,3380,3380,0
|
|
20231129,183400,152812015,3380,3380,3380,3380,0
|
|
20231129,183300,152812015,3380,3380,3380,3380,0
|
|
20231129,183200,152812015,3380,3380,3380,3380,0
|
|
20231129,183100,152812015,3380,3380,3380,3380,0
|
|
20231129,183000,152812015,3380,3380,3380,3380,0
|
|
20231129,182900,152812015,3380,3380,3380,3380,0
|
|
20231129,182800,152812015,3380,3380,3380,3380,0
|
|
20231129,182700,152812015,3380,3380,3380,3380,0
|
|
20231129,182600,152812015,3380,3380,3380,3380,0
|
|
20231129,182500,152812015,3380,3380,3380,3380,0
|
|
20231129,182400,152812015,3380,3380,3380,3380,0
|
|
20231129,182300,152812015,3380,3380,3380,3380,0
|
|
20231129,182200,152812015,3380,3380,3380,3380,0
|
|
20231129,182100,152812015,3380,3380,3380,3380,0
|
|
20231129,182000,152812015,3380,3380,3380,3380,0
|
|
20231129,181900,152812015,3380,3380,3380,3380,0
|
|
20231129,181800,152812015,3380,3380,3380,3380,0
|
|
20231129,181700,152812015,3380,3380,3380,3380,0
|
|
20231129,181600,152812015,3380,3380,3380,3380,0
|
|
20231129,181500,152812015,3380,3380,3380,3380,0
|
|
20231129,181400,152812015,3380,3380,3380,3380,0
|
|
20231129,181300,152812015,3380,3380,3380,3380,553
|
|
20231129,181200,152812015,3380,3380,3380,3380,0
|
|
20231129,181100,152812015,3380,3380,3380,3380,0
|
|
20231129,181000,152812015,3380,3380,3380,3380,0
|
|
20231129,180900,152812015,3380,3380,3380,3380,0
|
|
20231129,180800,152812015,3380,3380,3380,3380,0
|
|
20231129,180700,152812015,3380,3380,3380,3380,0
|
|
20231129,180600,152812015,3380,3380,3380,3380,0
|
|
20231129,180500,152812015,3380,3380,3380,3380,0
|
|
20231129,180400,152812015,3380,3380,3380,3380,0
|
|
20231129,180300,152812015,3380,3380,3380,3380,0
|
|
20231129,180200,152812015,3380,3380,3380,3380,0
|
|
20231129,180100,152812015,3380,3380,3380,3380,0
|
|
20231129,180000,152812015,3380,3380,3380,3380,0
|
|
20231129,175900,152812015,3380,3380,3380,3380,0
|
|
20231129,175800,152812015,3380,3380,3380,3380,0
|
|
20231129,175700,152812015,3380,3380,3380,3380,0
|
|
20231129,175600,152812015,3380,3380,3380,3380,0
|
|
20231129,175500,152812015,3380,3380,3380,3380,0
|
|
20231129,175400,152812015,3380,3380,3380,3380,0
|
|
20231129,175300,152812015,3380,3380,3380,3380,0
|
|
20231129,175200,152812015,3380,3380,3380,3380,0
|
|
20231129,175100,152812015,3380,3380,3380,3380,0
|
|
20231129,175000,152812015,3380,3380,3380,3380,0
|
|
20231129,174900,152812015,3380,3380,3380,3380,0
|
|
20231129,174800,152812015,3380,3380,3380,3380,0
|
|
20231129,174700,152812015,3380,3380,3380,3380,0
|
|
20231129,174600,152812015,3380,3380,3380,3380,0
|
|
20231129,174500,152812015,3380,3380,3380,3380,0
|
|
20231129,174400,152812015,3380,3380,3380,3380,0
|
|
20231129,174300,152812015,3380,3380,3380,3380,553
|
|
20231129,174200,152812015,3380,3380,3380,3380,0
|
|
20231129,174100,152812015,3380,3380,3380,3380,0
|
|
20231129,174000,152812015,3380,3380,3380,3380,0
|
|
20231129,173900,152812015,3380,3380,3380,3380,0
|
|
20231129,173800,152812015,3380,3380,3380,3380,0
|
|
20231129,173700,152812015,3380,3380,3380,3380,0
|
|
20231129,173600,152812015,3380,3380,3380,3380,0
|
|
20231129,173500,152812015,3380,3380,3380,3380,0
|
|
20231129,173400,152812015,3380,3380,3380,3380,0
|
|
20231129,173300,152812015,3380,3380,3380,3380,0
|
|
20231129,173200,152812015,3380,3380,3380,3380,0
|
|
20231129,173100,152812015,3380,3380,3380,3380,0
|
|
20231129,173000,152812015,3380,3380,3380,3380,0
|
|
20231129,172900,152812015,3380,3380,3380,3380,0
|
|
20231129,172800,152812015,3380,3380,3380,3380,0
|
|
20231129,172700,152812015,3380,3380,3380,3380,0
|
|
20231129,172600,152812015,3380,3380,3380,3380,0
|
|
20231129,172500,152812015,3380,3380,3380,3380,0
|
|
20231129,172400,152812015,3380,3380,3380,3380,0
|
|
20231129,172300,152812015,3380,3380,3380,3380,0
|
|
20231129,172200,152812015,3380,3380,3380,3380,0
|
|
20231129,172100,152812015,3380,3380,3380,3380,0
|
|
20231129,172000,152812015,3380,3380,3380,3380,0
|
|
20231129,171900,152812015,3380,3380,3380,3380,0
|
|
20231129,171800,152812015,3380,3380,3380,3380,0
|
|
20231129,171700,152812015,3380,3380,3380,3380,0
|
|
20231129,171600,152812015,3380,3380,3380,3380,0
|
|
20231129,171500,152812015,3380,3380,3380,3380,0
|
|
20231129,171400,152812015,3380,3380,3380,3380,0
|
|
20231129,171300,152812015,3380,3380,3380,3380,553
|
|
20231129,171200,152812015,3380,3380,3380,3380,0
|
|
20231129,171100,152812015,3380,3380,3380,3380,0
|
|
20231129,171000,152812015,3380,3380,3380,3380,0
|
|
20231129,170900,152812015,3380,3380,3380,3380,0
|
|
20231129,170800,152812015,3380,3380,3380,3380,0
|
|
20231129,170700,152812015,3380,3380,3380,3380,0
|
|
20231129,170600,152812015,3380,3380,3380,3380,0
|
|
20231129,170500,152812015,3380,3380,3380,3380,0
|
|
20231129,170400,152812015,3380,3380,3380,3380,0
|
|
20231129,170300,152812015,3380,3380,3380,3380,0
|
|
20231129,170200,152812015,3380,3380,3380,3380,0
|
|
20231129,170100,152812015,3380,3380,3380,3380,0
|
|
20231129,170000,152812015,3380,3380,3380,3380,0
|
|
20231129,165900,152812015,3380,3380,3380,3380,0
|
|
20231129,165800,152812015,3380,3380,3380,3380,0
|
|
20231129,165700,152812015,3380,3380,3380,3380,0
|
|
20231129,165600,152812015,3380,3380,3380,3380,0
|
|
20231129,165500,152812015,3380,3380,3380,3380,0
|
|
20231129,165400,152812015,3380,3380,3380,3380,0
|
|
20231129,165300,152812015,3380,3380,3380,3380,0
|
|
20231129,165200,152812015,3380,3380,3380,3380,0
|
|
20231129,165100,152812015,3380,3380,3380,3380,0
|
|
20231129,165000,152812015,3380,3380,3380,3380,0
|
|
20231129,164900,152812015,3380,3380,3380,3380,0
|
|
20231129,164800,152812015,3380,3380,3380,3380,0
|
|
20231129,164700,152812015,3380,3380,3380,3380,0
|
|
20231129,164600,152812015,3380,3380,3380,3380,0
|
|
20231129,164500,152812015,3380,3380,3380,3380,0
|
|
20231129,164400,152812015,3380,3380,3380,3380,0
|
|
20231129,164300,152812015,3380,3380,3380,3380,553
|
|
20231129,164200,152812015,3380,3380,3380,3380,0
|
|
20231129,164100,152812015,3380,3380,3380,3380,0
|
|
20231129,164000,152812015,3380,3380,3380,3380,0
|
|
20231129,163900,152812015,3380,3380,3380,3380,0
|
|
20231129,163800,152812015,3380,3380,3380,3380,0
|
|
20231129,163700,152812015,3380,3380,3380,3380,0
|
|
20231129,163600,152812015,3380,3380,3380,3380,0
|
|
20231129,163500,152812015,3380,3380,3380,3380,0
|
|
20231129,163400,152812015,3380,3380,3380,3380,0
|
|
20231129,163300,152812015,3380,3380,3380,3380,0
|
|
20231129,163200,152812015,3380,3380,3380,3380,0
|
|
20231129,163100,152812015,3380,3380,3380,3380,0
|
|
20231129,163000,152812015,3380,3380,3380,3380,0
|
|
20231129,162900,152812015,3380,3380,3380,3380,0
|
|
20231129,162800,152812015,3380,3380,3380,3380,0
|
|
20231129,162700,152812015,3380,3380,3380,3380,0
|
|
20231129,162600,152812015,3380,3380,3380,3380,0
|
|
20231129,162500,152812015,3380,3380,3380,3380,0
|
|
20231129,162400,152812015,3380,3380,3380,3380,0
|
|
20231129,162300,152812015,3380,3380,3380,3380,0
|
|
20231129,162200,152812015,3380,3380,3380,3380,0
|
|
20231129,162100,152812015,3380,3380,3380,3380,0
|
|
20231129,162000,152812015,3380,3380,3380,3380,0
|
|
20231129,161900,152812015,3380,3380,3380,3380,0
|
|
20231129,161800,152812015,3380,3380,3380,3380,0
|
|
20231129,161700,152812015,3380,3380,3380,3380,0
|
|
20231129,161600,152812015,3380,3380,3380,3380,0
|
|
20231129,161500,152812015,3380,3380,3380,3380,0
|
|
20231129,161400,152812015,3380,3380,3380,3380,0
|
|
20231129,161300,152812015,3380,3380,3380,3380,553
|
|
20231129,161200,152812015,3380,3380,3380,3380,0
|
|
20231129,161100,152812015,3380,3380,3380,3380,0
|
|
20231129,161000,152812015,3380,3380,3380,3380,0
|
|
20231129,160900,152812015,3380,3380,3380,3380,0
|
|
20231129,160800,152812015,3380,3380,3380,3380,0
|
|
20231129,160700,152812015,3380,3380,3380,3380,0
|
|
20231129,160600,152812015,3380,3380,3380,3380,0
|
|
20231129,160500,152812015,3380,3380,3380,3380,0
|
|
20231129,160400,152812015,3380,3380,3380,3380,0
|
|
20231129,160300,152812015,3380,3380,3380,3380,0
|
|
20231129,160200,152812015,3380,3380,3380,3380,0
|
|
20231129,160100,152812015,3380,3380,3380,3380,0
|
|
20231129,160000,152812015,3380,3380,3380,3380,0
|
|
20231129,155900,152812015,3380,3380,3380,3380,0
|
|
20231129,155800,152812015,3380,3380,3380,3380,0
|
|
20231129,155700,152812015,3380,3380,3380,3380,0
|
|
20231129,155600,152812015,3380,3380,3380,3380,0
|
|
20231129,155500,152812015,3380,3380,3380,3380,0
|
|
20231129,155400,152812015,3380,3380,3380,3380,0
|
|
20231129,155300,152812015,3380,3380,3380,3380,0
|
|
20231129,155200,152812015,3380,3380,3380,3380,0
|
|
20231129,155100,152812015,3380,3380,3380,3380,0
|
|
20231129,155000,152812015,3380,3380,3380,3380,0
|
|
20231129,154900,152812015,3380,3380,3380,3380,0
|
|
20231129,154800,152812015,3380,3380,3380,3380,0
|
|
20231129,154700,152812015,3380,3380,3380,3380,0
|
|
20231129,154600,152812015,3380,3380,3380,3380,0
|
|
20231129,154500,152812015,3380,3380,3380,3380,0
|
|
20231129,154400,152812015,3380,3380,3380,3380,0
|
|
20231129,154300,152812015,3380,3380,3380,3380,553
|
|
20231129,154200,152812015,3380,3380,3380,3380,0
|
|
20231129,154100,152812015,3380,3380,3380,3380,0
|
|
20231129,154000,152812015,3380,3380,3380,3380,0
|
|
20231129,153900,152812015,3380,3380,3380,3380,0
|
|
20231129,153800,152812015,3380,3380,3380,3380,0
|
|
20231129,153700,152812015,3380,3380,3380,3380,0
|
|
20231129,153600,152812015,3380,3380,3380,3380,0
|
|
20231129,153500,152812015,3380,3380,3380,3380,0
|
|
20231129,153400,152812015,3380,3380,3380,3380,0
|
|
20231129,153300,152812015,3380,3380,3380,3380,0
|
|
20231129,153200,152812015,3380,3380,3380,3380,0
|
|
20231129,153100,152812015,3380,3380,3380,3380,0
|
|
20231129,153000,152812015,3380,3380,3380,3380,553
|
|
20231129,152900,150942875,3385,3385,3385,3385,0
|
|
20231129,152800,150942875,3385,3385,3385,3385,0
|
|
20231129,152700,150942875,3385,3385,3385,3385,0
|
|
20231129,152600,150942875,3385,3385,3385,3385,0
|
|
20231129,152500,150942875,3385,3385,3385,3385,0
|
|
20231129,152400,150942875,3385,3385,3385,3385,0
|
|
20231129,152300,150942875,3385,3385,3385,3385,0
|
|
20231129,152200,150942875,3385,3385,3385,3385,0
|
|
20231129,152100,150942875,3385,3385,3385,3385,0
|
|
20231129,152000,150942875,3385,3385,3385,3385,0
|
|
20231129,151900,150942875,3385,3380,3385,3380,128
|
|
20231129,151800,150509655,3380,3370,3380,3370,1646
|
|
20231129,151700,144961175,3380,3380,3380,3380,0
|
|
20231129,151600,144961175,3380,3380,3380,3380,5
|
|
20231129,151500,144944275,3380,3380,3380,3380,0
|
|
20231129,151400,144944275,3380,3380,3380,3380,0
|
|
20231129,151300,144944275,3380,3380,3380,3380,0
|
|
20231129,151200,144944275,3380,3380,3380,3380,0
|
|
20231129,151100,144944275,3380,3380,3380,3380,245
|
|
20231129,151000,144116175,3380,3380,3380,3380,14
|
|
20231129,150900,144068855,3380,3380,3380,3380,10
|
|
20231129,150800,144035055,3385,3385,3385,3385,0
|
|
20231129,150700,144035055,3385,3385,3385,3385,0
|
|
20231129,150600,144035055,3385,3385,3385,3385,0
|
|
20231129,150500,144035055,3385,3375,3385,3375,510
|
|
20231129,150400,142310845,3375,3375,3375,3375,0
|
|
20231129,150300,142310845,3375,3380,3380,3375,103
|
|
20231129,150200,141963195,3385,3385,3385,3385,0
|
|
20231129,150100,141963195,3385,3385,3385,3385,0
|
|
20231129,150000,141963195,3385,3385,3385,3385,14
|
|
20231129,145900,141915805,3385,3375,3385,3375,20
|
|
20231129,145800,141848225,3385,3385,3385,3385,0
|
|
20231129,145700,141848225,3385,3385,3385,3385,0
|
|
20231129,145600,141848225,3385,3385,3385,3385,0
|
|
20231129,145500,141848225,3385,3380,3385,3380,524
|
|
20231129,145400,140074490,3385,3360,3385,3360,29
|
|
20231129,145300,139976955,3360,3360,3360,3360,8
|
|
20231129,145200,139950075,3360,3360,3360,3360,18
|
|
20231129,145100,139889595,3360,3360,3360,3360,19
|
|
20231129,145000,139825755,3360,3360,3360,3360,12
|
|
20231129,144900,139785435,3360,3360,3360,3360,22
|
|
20231129,144800,139711515,3360,3360,3360,3360,0
|
|
20231129,144700,139711515,3360,3360,3360,3360,201
|
|
20231129,144600,139036155,3360,3360,3360,3360,0
|
|
20231129,144500,139036155,3360,3360,3360,3360,17
|
|
20231129,144400,138979035,3385,3385,3385,3385,13
|
|
20231129,144300,138935030,3385,3385,3385,3385,0
|
|
20231129,144200,138935030,3385,3385,3385,3385,7
|
|
20231129,144100,138911335,3385,3385,3385,3385,0
|
|
20231129,144000,138911335,3385,3385,3385,3385,0
|
|
20231129,143900,138911335,3385,3380,3385,3380,14
|
|
20231129,143800,138863955,3385,3385,3385,3385,0
|
|
20231129,143700,138863955,3385,3385,3385,3385,0
|
|
20231129,143600,138863955,3385,3385,3385,3385,0
|
|
20231129,143500,138863955,3385,3385,3385,3385,0
|
|
20231129,143400,138863955,3385,3380,3385,3380,59
|
|
20231129,143300,138664305,3385,3385,3385,3385,0
|
|
20231129,143200,138664305,3385,3385,3385,3385,0
|
|
20231129,143100,138664305,3385,3385,3385,3385,0
|
|
20231129,143000,138664305,3385,3385,3385,3385,0
|
|
20231129,142900,138664305,3385,3370,3385,3370,232
|
|
20231129,142800,137879120,3380,3380,3380,3375,309
|
|
20231129,142700,136834705,3380,3360,3380,3360,67
|
|
20231129,142600,136609485,3360,3360,3360,3360,6
|
|
20231129,142500,136589325,3385,3380,3385,3380,25
|
|
20231129,142400,136504720,3360,3360,3360,3360,0
|
|
20231129,142300,136504720,3360,3360,3360,3360,220
|
|
20231129,142200,135765520,3385,3385,3385,3385,0
|
|
20231129,142100,135765520,3385,3385,3385,3385,0
|
|
20231129,142000,135765520,3385,3385,3385,3385,0
|
|
20231129,141900,135765520,3385,3385,3385,3385,0
|
|
20231129,141800,135765520,3385,3380,3385,3380,114
|
|
20231129,141700,135379700,3380,3380,3380,3380,0
|
|
20231129,141600,135379700,3380,3380,3380,3380,0
|
|
20231129,141500,135379700,3380,3380,3380,3380,0
|
|
20231129,141400,135379700,3380,3380,3380,3380,0
|
|
20231129,141300,135379700,3380,3380,3380,3380,0
|
|
20231129,141200,135379700,3380,3380,3380,3380,108
|
|
20231129,141100,135014660,3380,3380,3380,3380,0
|
|
20231129,141000,135014660,3380,3380,3380,3380,0
|
|
20231129,140900,135014660,3380,3380,3380,3380,5
|
|
20231129,140800,134997760,3385,3385,3385,3385,6
|
|
20231129,140700,134977450,3380,3380,3380,3380,0
|
|
20231129,140600,134977450,3380,3380,3380,3380,29
|
|
20231129,140500,134879430,3390,3390,3390,3390,0
|
|
20231129,140400,134879430,3390,3375,3390,3375,1132
|
|
20231129,140300,131044290,3375,3375,3375,3375,0
|
|
20231129,140200,131044290,3375,3375,3375,3375,0
|
|
20231129,140100,131044290,3375,3375,3375,3375,5
|
|
20231129,140000,131027415,3335,3380,3380,3335,906
|
|
20231129,135900,127997915,3380,3380,3380,3380,58
|
|
20231129,135800,127801875,3385,3385,3385,3385,0
|
|
20231129,135700,127801875,3385,3385,3385,3385,43
|
|
20231129,135600,127656320,3385,3385,3385,3385,0
|
|
20231129,135500,127656320,3385,3385,3385,3385,0
|
|
20231129,135400,127656320,3385,3385,3385,3385,0
|
|
20231129,135300,127656320,3385,3385,3385,3385,0
|
|
20231129,135200,127656320,3385,3385,3385,3385,0
|
|
20231129,135100,127656320,3385,3385,3385,3385,40
|
|
20231129,135000,127520920,3385,3385,3385,3385,0
|
|
20231129,134900,127520920,3385,3385,3385,3385,0
|
|
20231129,134800,127520920,3385,3385,3385,3385,21
|
|
20231129,134700,127449835,3385,3385,3385,3385,0
|
|
20231129,134600,127449835,3385,3385,3385,3385,14
|
|
20231129,134500,127402445,3385,3385,3385,3385,0
|
|
20231129,134400,127402445,3385,3385,3385,3385,0
|
|
20231129,134300,127402445,3385,3385,3385,3385,29
|
|
20231129,134200,127304280,3385,3385,3385,3385,18
|
|
20231129,134100,127243350,3380,3380,3380,3380,0
|
|
20231129,134000,127243350,3380,3380,3380,3380,0
|
|
20231129,133900,127243350,3380,3380,3380,3380,226
|
|
20231129,133800,126479470,3380,3380,3380,3380,2
|
|
20231129,133700,126472710,3380,3380,3385,3380,17
|
|
20231129,133600,126415185,3380,3380,3380,3380,58
|
|
20231129,133500,126219145,3385,3380,3385,3380,42
|
|
20231129,133400,126077055,3380,3380,3380,3380,29
|
|
20231129,133300,125979035,3380,3380,3380,3380,433
|
|
20231129,133200,124515495,3380,3380,3380,3380,376
|
|
20231129,133100,123244615,3385,3385,3385,3380,111
|
|
20231129,133000,122868895,3385,3385,3385,3385,0
|
|
20231129,132900,122868895,3385,3385,3385,3385,0
|
|
20231129,132800,122868895,3385,3385,3385,3385,1
|
|
20231129,132700,122865510,3380,3380,3380,3380,0
|
|
20231129,132600,122865510,3380,3380,3380,3380,0
|
|
20231129,132500,122865510,3380,3380,3380,3380,5
|
|
20231129,132400,122848610,3380,3380,3380,3380,0
|
|
20231129,132300,122848610,3380,3380,3380,3380,0
|
|
20231129,132200,122848610,3380,3380,3380,3380,0
|
|
20231129,132100,122848610,3380,3380,3380,3380,0
|
|
20231129,132000,122848610,3380,3380,3380,3380,8
|
|
20231129,131900,122821570,3380,3380,3380,3380,8
|
|
20231129,131800,122794530,3380,3380,3380,3380,208
|
|
20231129,131700,122091490,3380,3380,3380,3380,6
|
|
20231129,131600,122071210,3380,3375,3380,3375,37
|
|
20231129,131500,121946175,3375,3380,3380,3375,135
|
|
20231129,131400,121490480,3380,3380,3380,3380,0
|
|
20231129,131300,121490480,3380,3380,3380,3380,28
|
|
20231129,131200,121395840,3380,3380,3380,3380,0
|
|
20231129,131100,121395840,3380,3380,3380,3380,31
|
|
20231129,131000,121291060,3375,3375,3375,3375,1
|
|
20231129,130900,121287685,3380,3380,3380,3380,0
|
|
20231129,130800,121287685,3380,3380,3380,3380,0
|
|
20231129,130700,121287685,3380,3380,3380,3380,1
|
|
20231129,130600,121284305,3380,3380,3380,3380,1
|
|
20231129,130500,121280925,3375,3375,3375,3375,0
|
|
20231129,130400,121280925,3375,3380,3380,3375,15
|
|
20231129,130300,121230230,3380,3380,3380,3380,34
|
|
20231129,130200,121115310,3380,3380,3380,3380,0
|
|
20231129,130100,121115310,3380,3380,3380,3380,10
|
|
20231129,130000,121081510,3380,3380,3380,3380,29
|
|
20231129,125900,120983490,3380,3380,3380,3380,0
|
|
20231129,125800,120983490,3380,3380,3380,3380,0
|
|
20231129,125700,120983490,3380,3380,3380,3380,0
|
|
20231129,125600,120983490,3380,3380,3380,3380,0
|
|
20231129,125500,120983490,3380,3380,3380,3380,13
|
|
20231129,125400,120939550,3380,3380,3380,3380,1
|
|
20231129,125300,120936170,3380,3380,3380,3380,0
|
|
20231129,125200,120936170,3380,3380,3380,3380,0
|
|
20231129,125100,120936170,3380,3385,3385,3380,213
|
|
20231129,125000,120216085,3385,3385,3385,3385,0
|
|
20231129,124900,120216085,3385,3385,3385,3385,0
|
|
20231129,124800,120216085,3385,3385,3385,3385,0
|
|
20231129,124700,120216085,3385,3385,3385,3385,0
|
|
20231129,124600,120216085,3385,3385,3385,3385,0
|
|
20231129,124500,120216085,3385,3385,3385,3385,26
|
|
20231129,124400,120128075,3385,3385,3385,3385,0
|
|
20231129,124300,120128075,3385,3385,3385,3385,14
|
|
20231129,124200,120080685,3385,3385,3385,3385,0
|
|
20231129,124100,120080685,3385,3385,3385,3385,0
|
|
20231129,124000,120080685,3385,3385,3385,3385,0
|
|
20231129,123900,120080685,3385,3385,3385,3385,0
|
|
20231129,123800,120080685,3385,3375,3385,3375,24
|
|
20231129,123700,119999675,3380,3380,3380,3380,0
|
|
20231129,123600,119999675,3380,3380,3380,3380,0
|
|
20231129,123500,119999675,3380,3380,3380,3380,1
|
|
20231129,123400,119996295,3385,3385,3385,3385,0
|
|
20231129,123300,119996295,3385,3385,3385,3385,14
|
|
20231129,123200,119948905,3385,3380,3385,3380,568
|
|
20231129,123100,118026230,3380,3380,3380,3380,0
|
|
20231129,123000,118026230,3380,3380,3380,3380,253
|
|
20231129,122900,117171090,3385,3385,3385,3385,29
|
|
20231129,122800,117072925,3385,3385,3385,3385,0
|
|
20231129,122700,117072925,3385,3385,3385,3385,11
|
|
20231129,122600,117035690,3380,3380,3380,3380,0
|
|
20231129,122500,117035690,3380,3380,3380,3380,0
|
|
20231129,122400,117035690,3380,3380,3380,3380,0
|
|
20231129,122300,117035690,3380,3380,3380,3380,250
|
|
20231129,122200,116190690,3375,3375,3375,3375,0
|
|
20231129,122100,116190690,3375,3375,3375,3375,0
|
|
20231129,122000,116190690,3375,3375,3375,3375,0
|
|
20231129,121900,116190690,3375,3375,3375,3375,0
|
|
20231129,121800,116190690,3375,3375,3375,3375,1
|
|
20231129,121700,116187315,3370,3370,3370,3370,0
|
|
20231129,121600,116187315,3370,3370,3370,3370,0
|
|
20231129,121500,116187315,3370,3370,3370,3370,200
|
|
20231129,121400,115513315,3375,3375,3375,3375,281
|
|
20231129,121300,114564940,3375,3375,3375,3375,10
|
|
20231129,121200,114531190,3380,3380,3380,3380,5
|
|
20231129,121100,114514290,3380,3380,3380,3380,25
|
|
20231129,121000,114429790,3385,3385,3385,3385,7
|
|
20231129,120900,114406095,3385,3385,3385,3385,516
|
|
20231129,120800,112659435,3385,3385,3385,3385,0
|
|
20231129,120700,112659435,3385,3385,3385,3385,33
|
|
20231129,120600,112547730,3385,3385,3385,3385,0
|
|
20231129,120500,112547730,3385,3385,3385,3385,0
|
|
20231129,120400,112547730,3385,3385,3385,3385,0
|
|
20231129,120300,112547730,3385,3385,3385,3385,0
|
|
20231129,120200,112547730,3385,3385,3385,3385,5
|
|
20231129,120100,112530805,3385,3385,3385,3385,136
|
|
20231129,120000,112070445,3385,3385,3385,3385,0
|
|
20231129,115900,112070445,3385,3385,3385,3385,0
|
|
20231129,115800,112070445,3385,3385,3385,3385,0
|
|
20231129,115700,112070445,3385,3365,3385,3365,770
|
|
20231129,115600,109469770,3365,3365,3365,3365,0
|
|
20231129,115500,109469770,3365,3365,3365,3365,26
|
|
20231129,115400,109382280,3365,3365,3365,3365,1
|
|
20231129,115300,109378915,3365,3365,3365,3365,2
|
|
20231129,115200,109372185,3365,3365,3365,3365,0
|
|
20231129,115100,109372185,3365,3365,3365,3365,0
|
|
20231129,115000,109372185,3365,3365,3365,3365,14
|
|
20231129,114900,109325075,3365,3365,3365,3365,0
|
|
20231129,114800,109325075,3365,3365,3365,3365,0
|
|
20231129,114700,109325075,3365,3365,3365,3365,7
|
|
20231129,114600,109301520,3365,3365,3365,3365,0
|
|
20231129,114500,109301520,3365,3365,3365,3365,0
|
|
20231129,114400,109301520,3365,3365,3365,3365,1
|
|
20231129,114300,109298155,3365,3365,3365,3365,3
|
|
20231129,114200,109288060,3365,3365,3365,3365,0
|
|
20231129,114100,109288060,3365,3365,3365,3365,0
|
|
20231129,114000,109288060,3365,3365,3365,3365,14
|
|
20231129,113900,109240950,3365,3365,3365,3365,0
|
|
20231129,113800,109240950,3365,3365,3365,3365,0
|
|
20231129,113700,109240950,3365,3365,3365,3365,0
|
|
20231129,113600,109240950,3365,3365,3365,3365,0
|
|
20231129,113500,109240950,3365,3365,3365,3365,0
|
|
20231129,113400,109240950,3365,3365,3365,3365,0
|
|
20231129,113300,109240950,3365,3365,3365,3365,1
|
|
20231129,113200,109237585,3355,3355,3355,3355,0
|
|
20231129,113100,109237585,3355,3355,3355,3355,0
|
|
20231129,113000,109237585,3355,3355,3355,3355,200
|
|
20231129,112900,108566585,3365,3365,3365,3365,14
|
|
20231129,112800,108519475,3365,3365,3365,3365,0
|
|
20231129,112700,108519475,3365,3365,3365,3365,3
|
|
20231129,112600,108509380,3365,3365,3365,3365,0
|
|
20231129,112500,108509380,3365,3365,3365,3365,0
|
|
20231129,112400,108509380,3365,3365,3365,3365,0
|
|
20231129,112300,108509380,3365,3365,3365,3365,0
|
|
20231129,112200,108509380,3365,3365,3365,3365,1
|
|
20231129,112100,108506015,3355,3355,3355,3355,0
|
|
20231129,112000,108506015,3355,3355,3355,3355,0
|
|
20231129,111900,108506015,3355,3355,3355,3355,0
|
|
20231129,111800,108506015,3355,3355,3355,3355,0
|
|
20231129,111700,108506015,3355,3355,3355,3355,0
|
|
20231129,111600,108506015,3355,3355,3355,3355,100
|
|
20231129,111500,108170515,3365,3365,3365,3365,0
|
|
20231129,111400,108170515,3365,3365,3365,3365,1
|
|
20231129,111300,108167150,3355,3355,3355,3355,0
|
|
20231129,111200,108167150,3355,3355,3355,3355,0
|
|
20231129,111100,108167150,3355,3355,3355,3355,0
|
|
20231129,111000,108167150,3355,3355,3355,3355,5
|
|
20231129,110900,108150375,3355,3355,3355,3355,122
|
|
20231129,110800,107741065,3355,3355,3355,3355,48
|
|
20231129,110700,107580025,3365,3365,3365,3365,0
|
|
20231129,110600,107580025,3365,3365,3365,3365,0
|
|
20231129,110500,107580025,3365,3365,3365,3365,26
|
|
20231129,110400,107492535,3350,3350,3350,3350,100
|
|
20231129,110300,107157535,3360,3360,3360,3360,0
|
|
20231129,110200,107157535,3360,3360,3360,3360,0
|
|
20231129,110100,107157535,3360,3360,3360,3360,1304
|
|
20231129,110000,102776095,3360,3360,3360,3360,21
|
|
20231129,105900,102705535,3360,3360,3360,3360,0
|
|
20231129,105800,102705535,3360,3360,3360,3360,431
|
|
20231129,105700,101257375,3325,3325,3325,3325,0
|
|
20231129,105600,101257375,3325,3325,3325,3325,0
|
|
20231129,105500,101257375,3325,3350,3350,3325,5442
|
|
20231129,105400,83141940,3350,3370,3370,3350,565
|
|
20231129,105300,81245025,3375,3370,3380,3370,465
|
|
20231129,105200,79674885,3375,3375,3375,3375,0
|
|
20231129,105100,79674885,3375,3375,3375,3375,0
|
|
20231129,105000,79674885,3375,3375,3375,3375,0
|
|
20231129,104900,79674885,3375,3375,3375,3375,0
|
|
20231129,104800,79674885,3375,3375,3375,3375,0
|
|
20231129,104700,79674885,3375,3370,3375,3370,14
|
|
20231129,104600,79627640,3375,3365,3375,3365,161
|
|
20231129,104500,79085770,3375,3375,3375,3375,0
|
|
20231129,104400,79085770,3375,3375,3375,3375,0
|
|
20231129,104300,79085770,3375,3375,3375,3375,0
|
|
20231129,104200,79085770,3375,3375,3375,3375,0
|
|
20231129,104100,79085770,3375,3375,3375,3375,0
|
|
20231129,104000,79085770,3375,3375,3375,3375,0
|
|
20231129,103900,79085770,3375,3375,3375,3375,0
|
|
20231129,103800,79085770,3375,3375,3375,3375,0
|
|
20231129,103700,79085770,3375,3375,3375,3375,14
|
|
20231129,103600,79038520,3375,3375,3375,3375,0
|
|
20231129,103500,79038520,3375,3365,3375,3365,374
|
|
20231129,103400,77778975,3350,3350,3350,3350,10
|
|
20231129,103300,77745475,3350,3360,3360,3350,10
|
|
20231129,103200,77711925,3350,3350,3350,3350,0
|
|
20231129,103100,77711925,3350,3350,3350,3350,0
|
|
20231129,103000,77711925,3350,3350,3350,3350,0
|
|
20231129,102900,77711925,3350,3350,3350,3350,0
|
|
20231129,102800,77711925,3350,3350,3350,3350,0
|
|
20231129,102700,77711925,3350,3350,3350,3350,0
|
|
20231129,102600,77711925,3350,3350,3350,3350,9
|
|
20231129,102500,77681775,3345,3355,3355,3345,800
|
|
20231129,102400,75001065,3355,3355,3355,3355,0
|
|
20231129,102300,75001065,3355,3355,3355,3355,0
|
|
20231129,102200,75001065,3355,3355,3355,3355,0
|
|
20231129,102100,75001065,3355,3355,3355,3355,0
|
|
20231129,102000,75001065,3355,3355,3355,3355,5
|
|
20231129,101900,74984290,3355,3355,3355,3355,0
|
|
20231129,101800,74984290,3355,3355,3355,3355,0
|
|
20231129,101700,74984290,3355,3355,3355,3355,0
|
|
20231129,101600,74984290,3355,3355,3355,3355,0
|
|
20231129,101500,74984290,3355,3355,3355,3355,0
|
|
20231129,101400,74984290,3355,3355,3355,3355,0
|
|
20231129,101300,74984290,3355,3355,3355,3355,380
|
|
20231129,101200,73709390,3355,3350,3355,3350,2821
|
|
20231129,101100,64246440,3350,3350,3350,3350,0
|
|
20231129,101000,64246440,3350,3350,3350,3350,0
|
|
20231129,100900,64246440,3350,3350,3350,3350,0
|
|
20231129,100800,64246440,3350,3350,3350,3350,0
|
|
20231129,100700,64246440,3350,3350,3350,3350,0
|
|
20231129,100600,64246440,3350,3350,3350,3350,9
|
|
20231129,100500,64216290,3350,3350,3350,3350,15
|
|
20231129,100400,64166040,3350,3350,3350,3350,0
|
|
20231129,100300,64166040,3350,3350,3350,3350,1
|
|
20231129,100200,64162690,3325,3325,3325,3325,41
|
|
20231129,100100,64026365,3350,3325,3350,3325,472
|
|
20231129,100000,62456940,3325,3325,3325,3325,1000
|
|
20231129,095900,59131940,3320,3335,3335,3320,7713
|
|
20231129,095800,33521605,3335,3350,3350,3335,2627
|
|
20231129,095700,24748990,3355,3355,3355,3355,0
|
|
20231129,095600,24748990,3355,3355,3355,3355,0
|
|
20231129,095500,24748990,3355,3355,3355,3355,25
|
|
20231129,095400,24665115,3355,3355,3355,3355,1
|
|
20231129,095300,24661760,3355,3355,3355,3355,0
|
|
20231129,095200,24661760,3355,3355,3355,3355,0
|
|
20231129,095100,24661760,3355,3355,3355,3355,0
|
|
20231129,095000,24661760,3355,3355,3355,3355,2
|
|
20231129,094900,24655050,3355,3355,3355,3355,1
|
|
20231129,094800,24651695,3355,3355,3355,3355,30
|
|
20231129,094700,24551045,3350,3355,3355,3350,417
|
|
20231129,094600,23152125,3365,3365,3365,3365,0
|
|
20231129,094500,23152125,3365,3365,3365,3365,0
|
|
20231129,094400,23152125,3365,3365,3365,3365,0
|
|
20231129,094300,23152125,3365,3365,3365,3365,0
|
|
20231129,094200,23152125,3365,3365,3365,3365,0
|
|
20231129,094100,23152125,3365,3365,3365,3365,0
|
|
20231129,094000,23152125,3365,3365,3365,3365,0
|
|
20231129,093900,23152125,3365,3370,3370,3365,4
|
|
20231129,093800,23138655,3365,3365,3365,3365,50
|
|
20231129,093700,22970405,3365,3365,3365,3365,0
|
|
20231129,093600,22970405,3365,3365,3365,3365,0
|
|
20231129,093500,22970405,3365,3365,3365,3365,82
|
|
20231129,093400,22694475,3365,3365,3365,3365,0
|
|
20231129,093300,22694475,3365,3365,3365,3365,1
|
|
20231129,093200,22691110,3365,3350,3365,3345,2004
|
|
20231129,093100,15985300,3345,3345,3345,3345,0
|
|
20231129,093000,15985300,3345,3345,3345,3345,0
|
|
20231129,092900,15985300,3345,3345,3345,3345,0
|
|
20231129,092800,15985300,3345,3345,3345,3345,0
|
|
20231129,092700,15985300,3345,3345,3345,3345,47
|
|
20231129,092600,15828085,3345,3365,3365,3345,2500
|
|
20231129,092500,7452690,3365,3365,3365,3365,0
|
|
20231129,092400,7452690,3365,3365,3365,3365,0
|
|
20231129,092300,7452690,3365,3365,3365,3365,110
|
|
20231129,092200,7082540,3365,3365,3365,3365,10
|
|
20231129,092100,7048890,3365,3355,3365,3355,249
|
|
20231129,092000,6212435,3350,3350,3350,3350,0
|
|
20231129,091900,6212435,3350,3350,3350,3350,0
|
|
20231129,091800,6212435,3350,3350,3350,3350,43
|
|
20231129,091700,6068385,3345,3345,3345,3345,0
|
|
20231129,091600,6068385,3345,3345,3345,3345,0
|
|
20231129,091500,6068385,3345,3355,3355,3345,159
|
|
20231129,091400,5535130,3355,3355,3355,3355,0
|
|
20231129,091300,5535130,3355,3355,3355,3355,11
|
|
20231129,091200,5498225,3355,3345,3355,3345,58
|
|
20231129,091100,5304135,3365,3370,3370,3365,18
|
|
20231129,091000,5243560,3370,3370,3370,3370,0
|
|
20231129,090900,5243560,3370,3370,3370,3370,0
|
|
20231129,090800,5243560,3370,3370,3370,3370,7
|
|
20231129,090700,5219970,3370,3370,3370,3370,10
|
|
20231129,090600,5186270,3335,3335,3335,3335,0
|
|
20231129,090500,5186270,3335,3350,3350,3335,195
|
|
20231129,090400,4534645,3335,3335,3335,3335,0
|
|
20231129,090300,4534645,3335,3370,3370,3335,659
|
|
20231129,090200,2334815,3390,3390,3390,3390,0
|
|
20231129,090100,2334815,3390,3390,3390,3390,1
|
|
20231129,090000,2331425,3385,3380,3385,3380,689
|