677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,201400,195496800,3375,3375,3375,3375,903
|
|
20231124,201300,195496800,3375,3375,3375,3375,0
|
|
20231124,201200,195496800,3375,3375,3375,3375,0
|
|
20231124,201100,195496800,3375,3375,3375,3375,0
|
|
20231124,201000,195496800,3375,3375,3375,3375,0
|
|
20231124,200900,195496800,3375,3375,3375,3375,0
|
|
20231124,200800,195496800,3375,3375,3375,3375,0
|
|
20231124,200700,195496800,3375,3375,3375,3375,0
|
|
20231124,200600,195496800,3375,3375,3375,3375,0
|
|
20231124,200500,195496800,3375,3375,3375,3375,0
|
|
20231124,200400,195496800,3375,3375,3375,3375,0
|
|
20231124,200300,195496800,3375,3375,3375,3375,0
|
|
20231124,200200,195496800,3375,3375,3375,3375,0
|
|
20231124,200100,195496800,3375,3375,3375,3375,0
|
|
20231124,200000,195496800,3375,3375,3375,3375,0
|
|
20231124,195900,195496800,3375,3375,3375,3375,0
|
|
20231124,195800,195496800,3375,3375,3375,3375,0
|
|
20231124,195700,195496800,3375,3375,3375,3375,0
|
|
20231124,195600,195496800,3375,3375,3375,3375,0
|
|
20231124,195500,195496800,3375,3375,3375,3375,0
|
|
20231124,195400,195496800,3375,3375,3375,3375,0
|
|
20231124,195300,195496800,3375,3375,3375,3375,0
|
|
20231124,195200,195496800,3375,3375,3375,3375,0
|
|
20231124,195100,195496800,3375,3375,3375,3375,0
|
|
20231124,195000,195496800,3375,3375,3375,3375,0
|
|
20231124,194900,195496800,3375,3375,3375,3375,0
|
|
20231124,194800,195496800,3375,3375,3375,3375,0
|
|
20231124,194700,195496800,3375,3375,3375,3375,0
|
|
20231124,194600,195496800,3375,3375,3375,3375,0
|
|
20231124,194500,195496800,3375,3375,3375,3375,0
|
|
20231124,194400,195496800,3375,3375,3375,3375,903
|
|
20231124,194300,195496800,3375,3375,3375,3375,0
|
|
20231124,194200,195496800,3375,3375,3375,3375,0
|
|
20231124,194100,195496800,3375,3375,3375,3375,0
|
|
20231124,194000,195496800,3375,3375,3375,3375,0
|
|
20231124,193900,195496800,3375,3375,3375,3375,0
|
|
20231124,193800,195496800,3375,3375,3375,3375,0
|
|
20231124,193700,195496800,3375,3375,3375,3375,0
|
|
20231124,193600,195496800,3375,3375,3375,3375,0
|
|
20231124,193500,195496800,3375,3375,3375,3375,0
|
|
20231124,193400,195496800,3375,3375,3375,3375,0
|
|
20231124,193300,195496800,3375,3375,3375,3375,0
|
|
20231124,193200,195496800,3375,3375,3375,3375,0
|
|
20231124,193100,195496800,3375,3375,3375,3375,0
|
|
20231124,193000,195496800,3375,3375,3375,3375,0
|
|
20231124,192900,195496800,3375,3375,3375,3375,0
|
|
20231124,192800,195496800,3375,3375,3375,3375,0
|
|
20231124,192700,195496800,3375,3375,3375,3375,0
|
|
20231124,192600,195496800,3375,3375,3375,3375,0
|
|
20231124,192500,195496800,3375,3375,3375,3375,0
|
|
20231124,192400,195496800,3375,3375,3375,3375,0
|
|
20231124,192300,195496800,3375,3375,3375,3375,0
|
|
20231124,192200,195496800,3375,3375,3375,3375,0
|
|
20231124,192100,195496800,3375,3375,3375,3375,0
|
|
20231124,192000,195496800,3375,3375,3375,3375,0
|
|
20231124,191900,195496800,3375,3375,3375,3375,0
|
|
20231124,191800,195496800,3375,3375,3375,3375,0
|
|
20231124,191700,195496800,3375,3375,3375,3375,0
|
|
20231124,191600,195496800,3375,3375,3375,3375,0
|
|
20231124,191500,195496800,3375,3375,3375,3375,0
|
|
20231124,191400,195496800,3375,3375,3375,3375,903
|
|
20231124,191300,195496800,3375,3375,3375,3375,0
|
|
20231124,191200,195496800,3375,3375,3375,3375,0
|
|
20231124,191100,195496800,3375,3375,3375,3375,0
|
|
20231124,191000,195496800,3375,3375,3375,3375,0
|
|
20231124,190900,195496800,3375,3375,3375,3375,0
|
|
20231124,190800,195496800,3375,3375,3375,3375,0
|
|
20231124,190700,195496800,3375,3375,3375,3375,0
|
|
20231124,190600,195496800,3375,3375,3375,3375,0
|
|
20231124,190500,195496800,3375,3375,3375,3375,0
|
|
20231124,190400,195496800,3375,3375,3375,3375,0
|
|
20231124,190300,195496800,3375,3375,3375,3375,0
|
|
20231124,190200,195496800,3375,3375,3375,3375,0
|
|
20231124,190100,195496800,3375,3375,3375,3375,0
|
|
20231124,190000,195496800,3375,3375,3375,3375,0
|
|
20231124,185900,195496800,3375,3375,3375,3375,0
|
|
20231124,185800,195496800,3375,3375,3375,3375,0
|
|
20231124,185700,195496800,3375,3375,3375,3375,0
|
|
20231124,185600,195496800,3375,3375,3375,3375,0
|
|
20231124,185500,195496800,3375,3375,3375,3375,0
|
|
20231124,185400,195496800,3375,3375,3375,3375,0
|
|
20231124,185300,195496800,3375,3375,3375,3375,0
|
|
20231124,185200,195496800,3375,3375,3375,3375,0
|
|
20231124,185100,195496800,3375,3375,3375,3375,0
|
|
20231124,185000,195496800,3375,3375,3375,3375,0
|
|
20231124,184900,195496800,3375,3375,3375,3375,0
|
|
20231124,184800,195496800,3375,3375,3375,3375,0
|
|
20231124,184700,195496800,3375,3375,3375,3375,0
|
|
20231124,184600,195496800,3375,3375,3375,3375,0
|
|
20231124,184500,195496800,3375,3375,3375,3375,0
|
|
20231124,184400,195496800,3375,3375,3375,3375,903
|
|
20231124,184300,195496800,3375,3375,3375,3375,0
|
|
20231124,184200,195496800,3375,3375,3375,3375,0
|
|
20231124,184100,195496800,3375,3375,3375,3375,0
|
|
20231124,184000,195496800,3375,3375,3375,3375,0
|
|
20231124,183900,195496800,3375,3375,3375,3375,0
|
|
20231124,183800,195496800,3375,3375,3375,3375,0
|
|
20231124,183700,195496800,3375,3375,3375,3375,0
|
|
20231124,183600,195496800,3375,3375,3375,3375,0
|
|
20231124,183500,195496800,3375,3375,3375,3375,0
|
|
20231124,183400,195496800,3375,3375,3375,3375,0
|
|
20231124,183300,195496800,3375,3375,3375,3375,0
|
|
20231124,183200,195496800,3375,3375,3375,3375,0
|
|
20231124,183100,195496800,3375,3375,3375,3375,0
|
|
20231124,183000,195496800,3375,3375,3375,3375,0
|
|
20231124,182900,195496800,3375,3375,3375,3375,0
|
|
20231124,182800,195496800,3375,3375,3375,3375,0
|
|
20231124,182700,195496800,3375,3375,3375,3375,0
|
|
20231124,182600,195496800,3375,3375,3375,3375,0
|
|
20231124,182500,195496800,3375,3375,3375,3375,0
|
|
20231124,182400,195496800,3375,3375,3375,3375,0
|
|
20231124,182300,195496800,3375,3375,3375,3375,0
|
|
20231124,182200,195496800,3375,3375,3375,3375,0
|
|
20231124,182100,195496800,3375,3375,3375,3375,0
|
|
20231124,182000,195496800,3375,3375,3375,3375,0
|
|
20231124,181900,195496800,3375,3375,3375,3375,0
|
|
20231124,181800,195496800,3375,3375,3375,3375,0
|
|
20231124,181700,195496800,3375,3375,3375,3375,0
|
|
20231124,181600,195496800,3375,3375,3375,3375,0
|
|
20231124,181500,195496800,3375,3375,3375,3375,0
|
|
20231124,181400,195496800,3375,3375,3375,3375,903
|
|
20231124,181300,195496800,3375,3375,3375,3375,0
|
|
20231124,181200,195496800,3375,3375,3375,3375,0
|
|
20231124,181100,195496800,3375,3375,3375,3375,0
|
|
20231124,181000,195496800,3375,3375,3375,3375,0
|
|
20231124,180900,195496800,3375,3375,3375,3375,0
|
|
20231124,180800,195496800,3375,3375,3375,3375,0
|
|
20231124,180700,195496800,3375,3375,3375,3375,0
|
|
20231124,180600,195496800,3375,3375,3375,3375,0
|
|
20231124,180500,195496800,3375,3375,3375,3375,0
|
|
20231124,180400,195496800,3375,3375,3375,3375,0
|
|
20231124,180300,195496800,3375,3375,3375,3375,0
|
|
20231124,180200,195496800,3375,3375,3375,3375,0
|
|
20231124,180100,195496800,3375,3375,3375,3375,0
|
|
20231124,180000,195496800,3375,3375,3375,3375,0
|
|
20231124,175900,195496800,3375,3375,3375,3375,0
|
|
20231124,175800,195496800,3375,3375,3375,3375,0
|
|
20231124,175700,195496800,3375,3375,3375,3375,0
|
|
20231124,175600,195496800,3375,3375,3375,3375,0
|
|
20231124,175500,195496800,3375,3375,3375,3375,0
|
|
20231124,175400,195496800,3375,3375,3375,3375,0
|
|
20231124,175300,195496800,3375,3375,3375,3375,0
|
|
20231124,175200,195496800,3375,3375,3375,3375,0
|
|
20231124,175100,195496800,3375,3375,3375,3375,0
|
|
20231124,175000,195496800,3375,3375,3375,3375,0
|
|
20231124,174900,195496800,3375,3375,3375,3375,0
|
|
20231124,174800,195496800,3375,3375,3375,3375,0
|
|
20231124,174700,195496800,3375,3375,3375,3375,0
|
|
20231124,174600,195496800,3375,3375,3375,3375,0
|
|
20231124,174500,195496800,3375,3375,3375,3375,0
|
|
20231124,174400,195496800,3375,3375,3375,3375,903
|
|
20231124,174300,195496800,3375,3375,3375,3375,0
|
|
20231124,174200,195496800,3375,3375,3375,3375,0
|
|
20231124,174100,195496800,3375,3375,3375,3375,0
|
|
20231124,174000,195496800,3375,3375,3375,3375,0
|
|
20231124,173900,195496800,3375,3375,3375,3375,0
|
|
20231124,173800,195496800,3375,3375,3375,3375,0
|
|
20231124,173700,195496800,3375,3375,3375,3375,0
|
|
20231124,173600,195496800,3375,3375,3375,3375,0
|
|
20231124,173500,195496800,3375,3375,3375,3375,0
|
|
20231124,173400,195496800,3375,3375,3375,3375,0
|
|
20231124,173300,195496800,3375,3375,3375,3375,0
|
|
20231124,173200,195496800,3375,3375,3375,3375,0
|
|
20231124,173100,195496800,3375,3375,3375,3375,0
|
|
20231124,173000,195496800,3375,3375,3375,3375,0
|
|
20231124,172900,195496800,3375,3375,3375,3375,0
|
|
20231124,172800,195496800,3375,3375,3375,3375,0
|
|
20231124,172700,195496800,3375,3375,3375,3375,0
|
|
20231124,172600,195496800,3375,3375,3375,3375,0
|
|
20231124,172500,195496800,3375,3375,3375,3375,0
|
|
20231124,172400,195496800,3375,3375,3375,3375,0
|
|
20231124,172300,195496800,3375,3375,3375,3375,0
|
|
20231124,172200,195496800,3375,3375,3375,3375,0
|
|
20231124,172100,195496800,3375,3375,3375,3375,0
|
|
20231124,172000,195496800,3375,3375,3375,3375,0
|
|
20231124,171900,195496800,3375,3375,3375,3375,0
|
|
20231124,171800,195496800,3375,3375,3375,3375,0
|
|
20231124,171700,195496800,3375,3375,3375,3375,0
|
|
20231124,171600,195496800,3375,3375,3375,3375,0
|
|
20231124,171500,195496800,3375,3375,3375,3375,0
|
|
20231124,171400,195496800,3375,3375,3375,3375,903
|
|
20231124,171300,195496800,3375,3375,3375,3375,0
|
|
20231124,171200,195496800,3375,3375,3375,3375,0
|
|
20231124,171100,195496800,3375,3375,3375,3375,0
|
|
20231124,171000,195496800,3375,3375,3375,3375,0
|
|
20231124,170900,195496800,3375,3375,3375,3375,0
|
|
20231124,170800,195496800,3375,3375,3375,3375,0
|
|
20231124,170700,195496800,3375,3375,3375,3375,0
|
|
20231124,170600,195496800,3375,3375,3375,3375,0
|
|
20231124,170500,195496800,3375,3375,3375,3375,0
|
|
20231124,170400,195496800,3375,3375,3375,3375,0
|
|
20231124,170300,195496800,3375,3375,3375,3375,0
|
|
20231124,170200,195496800,3375,3375,3375,3375,0
|
|
20231124,170100,195496800,3375,3375,3375,3375,0
|
|
20231124,170000,195496800,3375,3375,3375,3375,0
|
|
20231124,165900,195496800,3375,3375,3375,3375,0
|
|
20231124,165800,195496800,3375,3375,3375,3375,0
|
|
20231124,165700,195496800,3375,3375,3375,3375,0
|
|
20231124,165600,195496800,3375,3375,3375,3375,0
|
|
20231124,165500,195496800,3375,3375,3375,3375,0
|
|
20231124,165400,195496800,3375,3375,3375,3375,0
|
|
20231124,165300,195496800,3375,3375,3375,3375,0
|
|
20231124,165200,195496800,3375,3375,3375,3375,0
|
|
20231124,165100,195496800,3375,3375,3375,3375,0
|
|
20231124,165000,195496800,3375,3375,3375,3375,0
|
|
20231124,164900,195496800,3375,3375,3375,3375,0
|
|
20231124,164800,195496800,3375,3375,3375,3375,0
|
|
20231124,164700,195496800,3375,3375,3375,3375,0
|
|
20231124,164600,195496800,3375,3375,3375,3375,0
|
|
20231124,164500,195496800,3375,3375,3375,3375,0
|
|
20231124,164400,195496800,3375,3375,3375,3375,903
|
|
20231124,164300,195496800,3375,3375,3375,3375,0
|
|
20231124,164200,195496800,3375,3375,3375,3375,0
|
|
20231124,164100,195496800,3375,3375,3375,3375,0
|
|
20231124,164000,195496800,3375,3375,3375,3375,0
|
|
20231124,163900,195496800,3375,3375,3375,3375,0
|
|
20231124,163800,195496800,3375,3375,3375,3375,0
|
|
20231124,163700,195496800,3375,3375,3375,3375,0
|
|
20231124,163600,195496800,3375,3375,3375,3375,0
|
|
20231124,163500,195496800,3375,3375,3375,3375,0
|
|
20231124,163400,195496800,3375,3375,3375,3375,0
|
|
20231124,163300,195496800,3375,3375,3375,3375,0
|
|
20231124,163200,195496800,3375,3375,3375,3375,0
|
|
20231124,163100,195496800,3375,3375,3375,3375,0
|
|
20231124,163000,195496800,3375,3375,3375,3375,0
|
|
20231124,162900,195496800,3375,3375,3375,3375,0
|
|
20231124,162800,195496800,3375,3375,3375,3375,0
|
|
20231124,162700,195496800,3375,3375,3375,3375,0
|
|
20231124,162600,195496800,3375,3375,3375,3375,0
|
|
20231124,162500,195496800,3375,3375,3375,3375,0
|
|
20231124,162400,195496800,3375,3375,3375,3375,0
|
|
20231124,162300,195496800,3375,3375,3375,3375,0
|
|
20231124,162200,195496800,3375,3375,3375,3375,0
|
|
20231124,162100,195496800,3375,3375,3375,3375,0
|
|
20231124,162000,195496800,3375,3375,3375,3375,0
|
|
20231124,161900,195496800,3375,3375,3375,3375,0
|
|
20231124,161800,195496800,3375,3375,3375,3375,0
|
|
20231124,161700,195496800,3375,3375,3375,3375,0
|
|
20231124,161600,195496800,3375,3375,3375,3375,0
|
|
20231124,161500,195496800,3375,3375,3375,3375,0
|
|
20231124,161400,195496800,3375,3375,3375,3375,903
|
|
20231124,161300,195496800,3375,3375,3375,3375,0
|
|
20231124,161200,195496800,3375,3375,3375,3375,0
|
|
20231124,161100,195496800,3375,3375,3375,3375,0
|
|
20231124,161000,195496800,3375,3375,3375,3375,0
|
|
20231124,160900,195496800,3375,3375,3375,3375,0
|
|
20231124,160800,195496800,3375,3375,3375,3375,0
|
|
20231124,160700,195496800,3375,3375,3375,3375,0
|
|
20231124,160600,195496800,3375,3375,3375,3375,0
|
|
20231124,160500,195496800,3375,3375,3375,3375,0
|
|
20231124,160400,195496800,3375,3375,3375,3375,0
|
|
20231124,160300,195496800,3375,3375,3375,3375,0
|
|
20231124,160200,195496800,3375,3375,3375,3375,0
|
|
20231124,160100,195496800,3375,3375,3375,3375,0
|
|
20231124,160000,195496800,3375,3375,3375,3375,0
|
|
20231124,155900,195496800,3375,3375,3375,3375,0
|
|
20231124,155800,195496800,3375,3375,3375,3375,0
|
|
20231124,155700,195496800,3375,3375,3375,3375,0
|
|
20231124,155600,195496800,3375,3375,3375,3375,0
|
|
20231124,155500,195496800,3375,3375,3375,3375,0
|
|
20231124,155400,195496800,3375,3375,3375,3375,0
|
|
20231124,155300,195496800,3375,3375,3375,3375,0
|
|
20231124,155200,195496800,3375,3375,3375,3375,0
|
|
20231124,155100,195496800,3375,3375,3375,3375,0
|
|
20231124,155000,195496800,3375,3375,3375,3375,0
|
|
20231124,154900,195496800,3375,3375,3375,3375,0
|
|
20231124,154800,195496800,3375,3375,3375,3375,0
|
|
20231124,154700,195496800,3375,3375,3375,3375,0
|
|
20231124,154600,195496800,3375,3375,3375,3375,0
|
|
20231124,154500,195496800,3375,3375,3375,3375,0
|
|
20231124,154400,195496800,3375,3375,3375,3375,903
|
|
20231124,154300,195496800,3375,3375,3375,3375,0
|
|
20231124,154200,195496800,3375,3375,3375,3375,0
|
|
20231124,154100,195496800,3375,3375,3375,3375,0
|
|
20231124,154000,195496800,3375,3375,3375,3375,0
|
|
20231124,153900,195496800,3375,3375,3375,3375,0
|
|
20231124,153800,195496800,3375,3375,3375,3375,0
|
|
20231124,153700,195496800,3375,3375,3375,3375,0
|
|
20231124,153600,195496800,3375,3375,3375,3375,0
|
|
20231124,153500,195496800,3375,3375,3375,3375,0
|
|
20231124,153400,195496800,3375,3375,3375,3375,0
|
|
20231124,153300,195496800,3375,3375,3375,3375,0
|
|
20231124,153200,195496800,3375,3375,3375,3375,0
|
|
20231124,153100,195496800,3375,3375,3375,3375,0
|
|
20231124,153000,195496800,3375,3375,3375,3375,903
|
|
20231124,152900,192449175,3370,3370,3370,3370,0
|
|
20231124,152800,192449175,3370,3370,3370,3370,0
|
|
20231124,152700,192449175,3370,3370,3370,3370,0
|
|
20231124,152600,192449175,3370,3370,3370,3370,0
|
|
20231124,152500,192449175,3370,3370,3370,3370,0
|
|
20231124,152400,192449175,3370,3370,3370,3370,0
|
|
20231124,152300,192449175,3370,3370,3370,3370,0
|
|
20231124,152200,192449175,3370,3370,3370,3370,0
|
|
20231124,152100,192449175,3370,3370,3370,3370,0
|
|
20231124,152000,192449175,3370,3370,3370,3370,0
|
|
20231124,151900,192449175,3370,3370,3370,3370,39
|
|
20231124,151800,192317745,3370,3360,3370,3360,357
|
|
20231124,151700,191115255,3360,3365,3365,3360,301
|
|
20231124,151600,190103855,3370,3370,3370,3370,46
|
|
20231124,151500,189948835,3370,3370,3370,3370,0
|
|
20231124,151400,189948835,3370,3370,3370,3370,28
|
|
20231124,151300,189854475,3370,3360,3370,3360,21
|
|
20231124,151200,189783715,3365,3365,3365,3365,556
|
|
20231124,151100,187912775,3365,3360,3365,3360,640
|
|
20231124,151000,185761400,3365,3365,3365,3365,0
|
|
20231124,150900,185761400,3365,3365,3365,3365,1
|
|
20231124,150800,185758035,3365,3360,3365,3360,19
|
|
20231124,150700,185694105,3365,3360,3365,3360,152
|
|
20231124,150600,185182670,3365,3360,3365,3360,189
|
|
20231124,150500,184546695,3360,3360,3360,3360,61
|
|
20231124,150400,184341735,3365,3365,3365,3365,0
|
|
20231124,150300,184341735,3365,3365,3365,3365,361
|
|
20231124,150200,183126970,3365,3365,3365,3365,0
|
|
20231124,150100,183126970,3365,3365,3365,3365,0
|
|
20231124,150000,183126970,3365,3365,3365,3365,0
|
|
20231124,145900,183126970,3365,3360,3365,3360,501
|
|
20231124,145800,181441110,3360,3360,3360,3360,0
|
|
20231124,145700,181441110,3360,3360,3360,3360,0
|
|
20231124,145600,181441110,3360,3360,3360,3360,0
|
|
20231124,145500,181441110,3360,3360,3360,3360,340
|
|
20231124,145400,180298710,3365,3365,3365,3365,11
|
|
20231124,145300,180261695,3360,3360,3360,3360,0
|
|
20231124,145200,180261695,3360,3360,3360,3360,0
|
|
20231124,145100,180261695,3360,3360,3360,3360,0
|
|
20231124,145000,180261695,3360,3360,3360,3360,55
|
|
20231124,144900,180076895,3365,3365,3365,3365,1
|
|
20231124,144800,180073530,3360,3360,3360,3360,1
|
|
20231124,144700,180070170,3360,3360,3360,3360,0
|
|
20231124,144600,180070170,3360,3360,3360,3360,29
|
|
20231124,144500,179972730,3360,3360,3360,3360,115
|
|
20231124,144400,179586330,3360,3360,3360,3360,50
|
|
20231124,144300,179418330,3360,3360,3360,3360,302
|
|
20231124,144200,178403610,3360,3360,3360,3360,0
|
|
20231124,144100,178403610,3360,3360,3360,3360,0
|
|
20231124,144000,178403610,3360,3360,3360,3360,0
|
|
20231124,143900,178403610,3360,3360,3360,3360,0
|
|
20231124,143800,178403610,3360,3360,3360,3360,11
|
|
20231124,143700,178366650,3360,3360,3360,3360,0
|
|
20231124,143600,178366650,3360,3360,3360,3360,0
|
|
20231124,143500,178366650,3360,3365,3365,3360,1151
|
|
20231124,143400,174498535,3365,3365,3365,3365,0
|
|
20231124,143300,174498535,3365,3365,3365,3365,30
|
|
20231124,143200,174397585,3365,3365,3365,3365,205
|
|
20231124,143100,173707760,3360,3360,3360,3360,0
|
|
20231124,143000,173707760,3360,3360,3360,3360,1
|
|
20231124,142900,173704400,3365,3365,3365,3365,6
|
|
20231124,142800,173684210,3360,3365,3365,3360,2
|
|
20231124,142700,173677485,3360,3365,3365,3360,766
|
|
20231124,142600,171103650,3360,3360,3360,3360,0
|
|
20231124,142500,171103650,3360,3365,3365,3360,12
|
|
20231124,142400,171063275,3365,3360,3365,3360,3
|
|
20231124,142300,171053190,3365,3360,3365,3360,12
|
|
20231124,142200,171012815,3365,3365,3365,3365,6
|
|
20231124,142100,170992625,3360,3360,3365,3360,3
|
|
20231124,142000,170982540,3360,3360,3360,3360,1
|
|
20231124,141900,170979180,3360,3360,3360,3360,11
|
|
20231124,141800,170942220,3365,3365,3365,3365,3
|
|
20231124,141700,170932125,3355,3360,3360,3355,178
|
|
20231124,141600,170334050,3360,3360,3360,3355,202
|
|
20231124,141500,169655335,3360,3355,3360,3355,4
|
|
20231124,141400,169641900,3360,3355,3360,3355,2
|
|
20231124,141300,169635185,3355,3360,3360,3355,4
|
|
20231124,141200,169621750,3355,3360,3360,3355,3
|
|
20231124,141100,169611675,3355,3355,3355,3355,1
|
|
20231124,141000,169608320,3355,3355,3355,3355,0
|
|
20231124,140900,169608320,3355,3360,3360,3355,4
|
|
20231124,140800,169594885,3355,3360,3360,3355,7
|
|
20231124,140700,169571395,3360,3360,3360,3360,1
|
|
20231124,140600,169568035,3355,3360,3360,3355,147
|
|
20231124,140500,169074120,3355,3360,3360,3355,71
|
|
20231124,140400,168835770,3360,3360,3360,3360,76
|
|
20231124,140300,168580410,3360,3355,3360,3355,1808
|
|
20231124,140200,162505570,3355,3360,3360,3355,212
|
|
20231124,140100,161793295,3360,3360,3360,3355,3
|
|
20231124,140000,161783220,3355,3360,3360,3355,10
|
|
20231124,135900,161749660,3360,3360,3360,3360,1
|
|
20231124,135800,161746300,3355,3355,3360,3355,7
|
|
20231124,135700,161722805,3355,3355,3360,3355,7
|
|
20231124,135600,161699315,3360,3355,3360,3355,102
|
|
20231124,135500,161356600,3360,3360,3360,3360,3
|
|
20231124,135400,161346520,3355,3355,3355,3355,4
|
|
20231124,135300,161333100,3355,3355,3360,3355,12
|
|
20231124,135200,161292835,3355,3360,3360,3355,85
|
|
20231124,135100,161007250,3360,3360,3360,3360,7
|
|
20231124,135000,160983730,3360,3355,3360,3355,204
|
|
20231124,134900,160298300,3355,3355,3355,3355,3
|
|
20231124,134800,160288235,3355,3360,3365,3355,62
|
|
20231124,134700,160079910,3365,3365,3365,3365,1
|
|
20231124,134600,160076545,3360,3365,3365,3360,2
|
|
20231124,134500,160069820,3360,3365,3365,3360,2
|
|
20231124,134400,160063095,3360,3360,3360,3360,0
|
|
20231124,134300,160063095,3360,3360,3360,3360,1
|
|
20231124,134200,160059735,3360,3365,3365,3360,9
|
|
20231124,134100,160029485,3365,3360,3365,3360,14
|
|
20231124,134000,159982440,3360,3360,3360,3360,143
|
|
20231124,133900,159501960,3355,3365,3365,3355,17
|
|
20231124,133800,159444840,3365,3360,3365,3360,2
|
|
20231124,133700,159438115,3360,3360,3360,3360,1
|
|
20231124,133600,159434755,3360,3360,3360,3360,0
|
|
20231124,133500,159434755,3360,3365,3365,3360,208
|
|
20231124,133400,158734840,3360,3365,3365,3360,2
|
|
20231124,133300,158728115,3360,3365,3365,3360,3
|
|
20231124,133200,158718025,3365,3365,3365,3365,1
|
|
20231124,133100,158714660,3360,3365,3365,3360,2
|
|
20231124,133000,158707935,3355,3360,3360,3355,132
|
|
20231124,132900,158264420,3355,3355,3355,3355,1
|
|
20231124,132800,158261065,3360,3360,3360,3360,2
|
|
20231124,132700,158254345,3355,3360,3360,3355,3
|
|
20231124,132600,158244270,3355,3360,3360,3355,2
|
|
20231124,132500,158237555,3360,3360,3360,3360,64
|
|
20231124,132400,158022515,3360,3360,3360,3360,1
|
|
20231124,132300,158019155,3360,3365,3365,3360,2
|
|
20231124,132200,158012430,3365,3360,3365,3360,3
|
|
20231124,132100,158002345,3360,3360,3360,3360,173
|
|
20231124,132000,157421065,3355,3360,3360,3355,145
|
|
20231124,131900,156933870,3355,3355,3355,3355,1
|
|
20231124,131800,156930515,3355,3355,3355,3355,1
|
|
20231124,131700,156927160,3360,3360,3360,3360,138
|
|
20231124,131600,156463480,3355,3360,3360,3355,17
|
|
20231124,131500,156406365,3360,3355,3360,3355,143
|
|
20231124,131400,155925890,3360,3355,3360,3355,3
|
|
20231124,131300,155915815,3360,3360,3360,3360,101
|
|
20231124,131200,155576455,3355,3355,3360,3355,5920
|
|
20231124,131100,135712630,3360,3360,3360,3355,4052
|
|
20231124,131000,122117910,3360,3355,3360,3355,8
|
|
20231124,130900,122091035,3360,3360,3360,3360,0
|
|
20231124,130800,122091035,3360,3360,3360,3360,3
|
|
20231124,130700,122080955,3360,3360,3360,3360,100
|
|
20231124,130600,121744955,3360,3360,3360,3360,1
|
|
20231124,130500,121741595,3360,3360,3360,3360,1
|
|
20231124,130400,121738235,3360,3360,3360,3360,0
|
|
20231124,130300,121738235,3360,3360,3360,3360,5
|
|
20231124,130200,121721435,3360,3355,3360,3355,436
|
|
20231124,130100,120257945,3360,3360,3360,3360,1
|
|
20231124,130000,120254585,3360,3360,3360,3360,1
|
|
20231124,125900,120251225,3360,3360,3360,3360,0
|
|
20231124,125800,120251225,3360,3360,3360,3360,97
|
|
20231124,125700,119925305,3360,3360,3360,3360,8
|
|
20231124,125600,119898425,3360,3360,3360,3360,1
|
|
20231124,125500,119895065,3360,3360,3360,3360,2
|
|
20231124,125400,119888345,3360,3360,3360,3360,1
|
|
20231124,125300,119884985,3360,3360,3360,3360,59
|
|
20231124,125200,119686745,3360,3360,3360,3360,1
|
|
20231124,125100,119683385,3360,3360,3360,3360,1
|
|
20231124,125000,119680025,3355,3360,3360,3355,30
|
|
20231124,124900,119579370,3355,3355,3355,3355,0
|
|
20231124,124800,119579370,3355,3355,3355,3355,0
|
|
20231124,124700,119579370,3355,3360,3360,3355,370
|
|
20231124,124600,118338015,3360,3360,3360,3360,1000
|
|
20231124,124500,114978015,3360,3360,3360,3360,500
|
|
20231124,124400,113298015,3360,3360,3360,3360,0
|
|
20231124,124300,113298015,3360,3360,3360,3360,0
|
|
20231124,124200,113298015,3360,3365,3365,3360,201
|
|
20231124,124100,112622650,3365,3365,3365,3365,1
|
|
20231124,124000,112619285,3360,3360,3360,3360,0
|
|
20231124,123900,112619285,3360,3360,3360,3360,500
|
|
20231124,123800,110939285,3360,3360,3360,3360,500
|
|
20231124,123700,109259285,3360,3360,3360,3360,0
|
|
20231124,123600,109259285,3360,3360,3360,3360,0
|
|
20231124,123500,109259285,3360,3360,3360,3360,379
|
|
20231124,123400,107985845,3360,3360,3360,3360,418
|
|
20231124,123300,106581365,3360,3360,3360,3360,0
|
|
20231124,123200,106581365,3360,3360,3360,3360,503
|
|
20231124,123100,104891285,3360,3360,3360,3360,331
|
|
20231124,123000,103779125,3360,3365,3365,3360,427
|
|
20231124,122900,102344400,3360,3360,3360,3360,112
|
|
20231124,122800,101968080,3360,3360,3360,3360,528
|
|
20231124,122700,100194000,3360,3360,3360,3360,1000
|
|
20231124,122600,96834000,3365,3365,3365,3365,2
|
|
20231124,122500,96827270,3365,3365,3365,3365,1
|
|
20231124,122400,96823905,3365,3365,3365,3365,0
|
|
20231124,122300,96823905,3365,3365,3365,3365,12
|
|
20231124,122200,96783525,3365,3365,3365,3365,9
|
|
20231124,122100,96753240,3365,3365,3365,3365,2
|
|
20231124,122000,96746510,3365,3365,3365,3365,1
|
|
20231124,121900,96743145,3360,3365,3365,3360,35
|
|
20231124,121800,96625540,3365,3365,3365,3365,2
|
|
20231124,121700,96618810,3365,3365,3365,3365,0
|
|
20231124,121600,96618810,3365,3365,3365,3360,79
|
|
20231124,121500,96353115,3365,3365,3365,3365,1
|
|
20231124,121400,96349750,3365,3365,3365,3365,3
|
|
20231124,121300,96339655,3360,3365,3365,3360,122
|
|
20231124,121200,95929725,3365,3365,3365,3365,43
|
|
20231124,121100,95785030,3365,3365,3365,3365,0
|
|
20231124,121000,95785030,3365,3365,3365,3365,1
|
|
20231124,120900,95781665,3365,3365,3365,3365,0
|
|
20231124,120800,95781665,3365,3365,3365,3365,3
|
|
20231124,120700,95771570,3365,3365,3365,3365,0
|
|
20231124,120600,95771570,3365,3365,3365,3365,0
|
|
20231124,120500,95771570,3365,3365,3365,3365,1
|
|
20231124,120400,95768205,3365,3365,3365,3365,0
|
|
20231124,120300,95768205,3365,3365,3365,3360,154
|
|
20231124,120200,95250755,3365,3365,3365,3365,5
|
|
20231124,120100,95233930,3365,3365,3365,3365,0
|
|
20231124,120000,95233930,3365,3365,3365,3365,425
|
|
20231124,115900,93803805,3365,3365,3365,3365,0
|
|
20231124,115800,93803805,3365,3365,3365,3365,21
|
|
20231124,115700,93733140,3365,3365,3365,3365,1
|
|
20231124,115600,93729775,3365,3365,3365,3365,0
|
|
20231124,115500,93729775,3365,3365,3365,3365,102
|
|
20231124,115400,93386545,3365,3365,3365,3365,2
|
|
20231124,115300,93379815,3365,3365,3365,3365,1
|
|
20231124,115200,93376450,3365,3365,3365,3365,29
|
|
20231124,115100,93278865,3365,3365,3365,3365,1
|
|
20231124,115000,93275500,3365,3365,3365,3365,649
|
|
20231124,114900,91091615,3365,3365,3365,3365,0
|
|
20231124,114800,91091615,3365,3365,3365,3365,1
|
|
20231124,114700,91088250,3365,3365,3365,3365,1
|
|
20231124,114600,91084885,3365,3365,3365,3365,0
|
|
20231124,114500,91084885,3365,3365,3365,3365,100
|
|
20231124,114400,90748385,3365,3365,3365,3365,1
|
|
20231124,114300,90745020,3365,3365,3365,3365,1
|
|
20231124,114200,90741655,3360,3360,3360,3360,0
|
|
20231124,114100,90741655,3360,3360,3360,3360,20
|
|
20231124,114000,90674455,3365,3365,3365,3365,0
|
|
20231124,113900,90674455,3365,3365,3365,3365,2
|
|
20231124,113800,90667725,3360,3360,3360,3360,1
|
|
20231124,113700,90664365,3365,3365,3365,3365,37
|
|
20231124,113600,90539860,3365,3365,3365,3365,6
|
|
20231124,113500,90519670,3365,3365,3365,3365,0
|
|
20231124,113400,90519670,3365,3365,3365,3365,4
|
|
20231124,113300,90506210,3365,3365,3365,3365,38
|
|
20231124,113200,90378340,3365,3365,3365,3365,0
|
|
20231124,113100,90378340,3365,3365,3365,3365,3
|
|
20231124,113000,90368245,3365,3365,3365,3365,0
|
|
20231124,112900,90368245,3365,3365,3365,3365,2
|
|
20231124,112800,90361515,3365,3365,3365,3365,2
|
|
20231124,112700,90354785,3365,3365,3365,3365,595
|
|
20231124,112600,88352610,3365,3360,3365,3360,20
|
|
20231124,112500,88285405,3365,3365,3365,3365,0
|
|
20231124,112400,88285405,3365,3365,3365,3365,18
|
|
20231124,112300,88224835,3365,3365,3365,3365,1
|
|
20231124,112200,88221470,3365,3365,3365,3365,0
|
|
20231124,112100,88221470,3365,3360,3365,3360,21
|
|
20231124,112000,88150895,3365,3365,3365,3365,0
|
|
20231124,111900,88150895,3365,3365,3365,3365,3
|
|
20231124,111800,88140800,3365,3365,3365,3365,25
|
|
20231124,111700,88056675,3360,3360,3360,3360,7
|
|
20231124,111600,88033155,3360,3360,3360,3360,34
|
|
20231124,111500,87918915,3360,3360,3360,3360,0
|
|
20231124,111400,87918915,3360,3355,3360,3355,140
|
|
20231124,111300,87448915,3355,3355,3355,3355,0
|
|
20231124,111200,87448915,3355,3355,3355,3355,200
|
|
20231124,111100,86777915,3360,3360,3360,3360,133
|
|
20231124,111000,86331035,3360,3355,3360,3355,2
|
|
20231124,110900,86324320,3360,3360,3360,3360,0
|
|
20231124,110800,86324320,3360,3355,3360,3355,183
|
|
20231124,110700,85709590,3355,3355,3355,3355,0
|
|
20231124,110600,85709590,3355,3355,3355,3355,235
|
|
20231124,110500,84921165,3360,3360,3360,3360,5
|
|
20231124,110400,84904365,3360,3360,3360,3360,0
|
|
20231124,110300,84904365,3360,3360,3360,3360,101
|
|
20231124,110200,84565005,3360,3365,3365,3360,508
|
|
20231124,110100,82858120,3365,3365,3365,3365,0
|
|
20231124,110000,82858120,3365,3365,3365,3365,17
|
|
20231124,105900,82800915,3360,3360,3360,3360,0
|
|
20231124,105800,82800915,3360,3360,3360,3360,11
|
|
20231124,105700,82763955,3360,3360,3360,3360,0
|
|
20231124,105600,82763955,3360,3360,3360,3360,0
|
|
20231124,105500,82763955,3360,3360,3360,3360,0
|
|
20231124,105400,82763955,3360,3365,3365,3360,2
|
|
20231124,105300,82757230,3365,3365,3365,3360,593
|
|
20231124,105200,80761790,3360,3360,3360,3360,0
|
|
20231124,105100,80761790,3360,3360,3360,3360,3
|
|
20231124,105000,80751710,3360,3360,3360,3360,0
|
|
20231124,104900,80751710,3360,3360,3360,3360,1
|
|
20231124,104800,80748350,3355,3355,3355,3355,3
|
|
20231124,104700,80738285,3355,3355,3355,3355,0
|
|
20231124,104600,80738285,3355,3355,3355,3355,0
|
|
20231124,104500,80738285,3355,3355,3355,3355,0
|
|
20231124,104400,80738285,3355,3355,3355,3355,0
|
|
20231124,104300,80738285,3355,3355,3355,3355,0
|
|
20231124,104200,80738285,3355,3360,3360,3355,3000
|
|
20231124,104100,70665560,3365,3365,3365,3365,0
|
|
20231124,104000,70665560,3365,3365,3365,3365,0
|
|
20231124,103900,70665560,3365,3365,3365,3365,0
|
|
20231124,103800,70665560,3365,3365,3365,3365,8
|
|
20231124,103700,70638640,3360,3360,3360,3360,0
|
|
20231124,103600,70638640,3360,3360,3360,3360,0
|
|
20231124,103500,70638640,3360,3360,3360,3360,1
|
|
20231124,103400,70635280,3365,3365,3365,3365,447
|
|
20231124,103300,69131125,3365,3365,3365,3360,3
|
|
20231124,103200,69121035,3360,3360,3360,3360,60
|
|
20231124,103100,68919435,3360,3360,3360,3360,0
|
|
20231124,103000,68919435,3360,3360,3360,3360,0
|
|
20231124,102900,68919435,3360,3360,3360,3360,0
|
|
20231124,102800,68919435,3360,3360,3360,3360,1
|
|
20231124,102700,68916075,3365,3365,3365,3365,1
|
|
20231124,102600,68912710,3365,3365,3365,3365,0
|
|
20231124,102500,68912710,3365,3365,3365,3365,0
|
|
20231124,102400,68912710,3365,3365,3365,3365,1
|
|
20231124,102300,68909345,3365,3365,3365,3365,0
|
|
20231124,102200,68909345,3365,3365,3365,3365,0
|
|
20231124,102100,68909345,3365,3365,3365,3365,0
|
|
20231124,102000,68909345,3365,3365,3365,3365,0
|
|
20231124,101900,68909345,3365,3365,3365,3365,3
|
|
20231124,101800,68899250,3365,3360,3365,3360,301
|
|
20231124,101700,67887885,3360,3365,3365,3360,1086
|
|
20231124,101600,64233915,3360,3360,3360,3360,1
|
|
20231124,101500,64230555,3360,3360,3360,3360,0
|
|
20231124,101400,64230555,3360,3360,3360,3360,0
|
|
20231124,101300,64230555,3360,3360,3360,3360,13
|
|
20231124,101200,64186875,3365,3365,3365,3365,0
|
|
20231124,101100,64186875,3365,3365,3365,3365,0
|
|
20231124,101000,64186875,3365,3365,3365,3365,1
|
|
20231124,100900,64183510,3360,3360,3360,3360,1
|
|
20231124,100800,64180150,3360,3360,3360,3360,0
|
|
20231124,100700,64180150,3360,3360,3360,3360,460
|
|
20231124,100600,62634550,3355,3355,3355,3355,1
|
|
20231124,100500,62631195,3360,3360,3360,3360,1
|
|
20231124,100400,62627835,3360,3360,3360,3360,1
|
|
20231124,100300,62624475,3360,3355,3360,3355,8
|
|
20231124,100200,62597630,3360,3365,3365,3360,186
|
|
20231124,100100,61972590,3360,3360,3360,3360,0
|
|
20231124,100000,61972590,3360,3360,3360,3360,83
|
|
20231124,095900,61693710,3360,3360,3360,3360,417
|
|
20231124,095800,60292590,3360,3360,3360,3360,0
|
|
20231124,095700,60292590,3360,3360,3360,3360,0
|
|
20231124,095600,60292590,3360,3360,3360,3360,1024
|
|
20231124,095500,56851950,3360,3360,3360,3360,10
|
|
20231124,095400,56818350,3365,3365,3365,3365,1
|
|
20231124,095300,56814985,3365,3365,3365,3365,0
|
|
20231124,095200,56814985,3365,3365,3365,3365,11
|
|
20231124,095100,56777970,3365,3365,3365,3365,30
|
|
20231124,095000,56677020,3365,3365,3365,3365,0
|
|
20231124,094900,56677020,3365,3365,3365,3365,0
|
|
20231124,094800,56677020,3365,3365,3365,3365,1
|
|
20231124,094700,56673655,3365,3370,3370,3355,677
|
|
20231124,094600,54399545,3360,3360,3370,3360,635
|
|
20231124,094500,52265845,3365,3360,3365,3360,83
|
|
20231124,094400,51986945,3360,3365,3365,3360,2175
|
|
20231124,094300,44668455,3365,3365,3365,3365,12
|
|
20231124,094200,44628075,3365,3365,3365,3365,12
|
|
20231124,094100,44587695,3370,3365,3370,3365,319
|
|
20231124,094000,43512725,3370,3370,3370,3370,12
|
|
20231124,093900,43472285,3370,3370,3370,3370,17
|
|
20231124,093800,43414995,3370,3370,3370,3370,0
|
|
20231124,093700,43414995,3370,3370,3370,3370,4
|
|
20231124,093600,43401515,3370,3370,3370,3370,0
|
|
20231124,093500,43401515,3370,3370,3370,3370,23
|
|
20231124,093400,43324005,3370,3370,3370,3370,74
|
|
20231124,093300,43074625,3370,3370,3370,3370,27
|
|
20231124,093200,42983635,3370,3370,3370,3370,8
|
|
20231124,093100,42956675,3370,3365,3370,3360,1568
|
|
20231124,093000,37680020,3365,3365,3365,3365,3
|
|
20231124,092900,37669925,3360,3360,3360,3360,1
|
|
20231124,092800,37666565,3355,3355,3355,3355,200
|
|
20231124,092700,36995565,3355,3355,3355,3355,0
|
|
20231124,092600,36995565,3355,3360,3360,3355,59
|
|
20231124,092500,36797520,3355,3370,3370,3355,2526
|
|
20231124,092400,28319055,3370,3370,3370,3370,0
|
|
20231124,092300,28319055,3370,3365,3370,3365,217
|
|
20231124,092200,27588800,3365,3365,3365,3365,0
|
|
20231124,092100,27588800,3365,3365,3365,3365,0
|
|
20231124,092000,27588800,3365,3365,3365,3365,0
|
|
20231124,091900,27588800,3365,3365,3365,3365,0
|
|
20231124,091800,27588800,3365,3365,3365,3365,1
|
|
20231124,091700,27585435,3365,3365,3365,3365,0
|
|
20231124,091600,27585435,3365,3360,3365,3355,2174
|
|
20231124,091500,20281720,3355,3360,3360,3355,12
|
|
20231124,091400,20241420,3360,3355,3360,3355,924
|
|
20231124,091300,17140400,3355,3355,3355,3355,282
|
|
20231124,091200,16194290,3355,3360,3360,3355,12
|
|
20231124,091100,16154020,3360,3360,3360,3355,18
|
|
20231124,091000,16093545,3360,3360,3360,3355,219
|
|
20231124,090900,15358210,3360,3360,3360,3360,1
|
|
20231124,090800,15354850,3360,3360,3360,3360,16
|
|
20231124,090700,15301090,3355,3355,3355,3355,0
|
|
20231124,090600,15301090,3355,3355,3355,3355,0
|
|
20231124,090500,15301090,3355,3360,3360,3355,249
|
|
20231124,090400,14465190,3360,3360,3360,3360,0
|
|
20231124,090300,14465190,3360,3360,3360,3360,209
|
|
20231124,090200,13762950,3360,3355,3360,3355,188
|
|
20231124,090100,13132205,3355,3355,3355,3355,41
|
|
20231124,090000,12994650,3350,3350,3350,3350,3879
|