676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,201300,147814420,3320,3320,3320,3320,4539
|
|
20231129,201200,147814420,3320,3320,3320,3320,0
|
|
20231129,201100,147814420,3320,3320,3320,3320,0
|
|
20231129,201000,147814420,3320,3320,3320,3320,0
|
|
20231129,200900,147814420,3320,3320,3320,3320,0
|
|
20231129,200800,147814420,3320,3320,3320,3320,0
|
|
20231129,200700,147814420,3320,3320,3320,3320,0
|
|
20231129,200600,147814420,3320,3320,3320,3320,0
|
|
20231129,200500,147814420,3320,3320,3320,3320,0
|
|
20231129,200400,147814420,3320,3320,3320,3320,0
|
|
20231129,200300,147814420,3320,3320,3320,3320,0
|
|
20231129,200200,147814420,3320,3320,3320,3320,0
|
|
20231129,200100,147814420,3320,3320,3320,3320,0
|
|
20231129,200000,147814420,3320,3320,3320,3320,0
|
|
20231129,195900,147814420,3320,3320,3320,3320,0
|
|
20231129,195800,147814420,3320,3320,3320,3320,0
|
|
20231129,195700,147814420,3320,3320,3320,3320,0
|
|
20231129,195600,147814420,3320,3320,3320,3320,0
|
|
20231129,195500,147814420,3320,3320,3320,3320,0
|
|
20231129,195400,147814420,3320,3320,3320,3320,0
|
|
20231129,195300,147814420,3320,3320,3320,3320,0
|
|
20231129,195200,147814420,3320,3320,3320,3320,0
|
|
20231129,195100,147814420,3320,3320,3320,3320,0
|
|
20231129,195000,147814420,3320,3320,3320,3320,0
|
|
20231129,194900,147814420,3320,3320,3320,3320,0
|
|
20231129,194800,147814420,3320,3320,3320,3320,0
|
|
20231129,194700,147814420,3320,3320,3320,3320,0
|
|
20231129,194600,147814420,3320,3320,3320,3320,0
|
|
20231129,194500,147814420,3320,3320,3320,3320,0
|
|
20231129,194400,147814420,3320,3320,3320,3320,0
|
|
20231129,194300,147814420,3320,3320,3320,3320,4539
|
|
20231129,194200,147814420,3320,3320,3320,3320,0
|
|
20231129,194100,147814420,3320,3320,3320,3320,0
|
|
20231129,194000,147814420,3320,3320,3320,3320,0
|
|
20231129,193900,147814420,3320,3320,3320,3320,0
|
|
20231129,193800,147814420,3320,3320,3320,3320,0
|
|
20231129,193700,147814420,3320,3320,3320,3320,0
|
|
20231129,193600,147814420,3320,3320,3320,3320,0
|
|
20231129,193500,147814420,3320,3320,3320,3320,0
|
|
20231129,193400,147814420,3320,3320,3320,3320,0
|
|
20231129,193300,147814420,3320,3320,3320,3320,0
|
|
20231129,193200,147814420,3320,3320,3320,3320,0
|
|
20231129,193100,147814420,3320,3320,3320,3320,0
|
|
20231129,193000,147814420,3320,3320,3320,3320,0
|
|
20231129,192900,147814420,3320,3320,3320,3320,0
|
|
20231129,192800,147814420,3320,3320,3320,3320,0
|
|
20231129,192700,147814420,3320,3320,3320,3320,0
|
|
20231129,192600,147814420,3320,3320,3320,3320,0
|
|
20231129,192500,147814420,3320,3320,3320,3320,0
|
|
20231129,192400,147814420,3320,3320,3320,3320,0
|
|
20231129,192300,147814420,3320,3320,3320,3320,0
|
|
20231129,192200,147814420,3320,3320,3320,3320,0
|
|
20231129,192100,147814420,3320,3320,3320,3320,0
|
|
20231129,192000,147814420,3320,3320,3320,3320,0
|
|
20231129,191900,147814420,3320,3320,3320,3320,0
|
|
20231129,191800,147814420,3320,3320,3320,3320,0
|
|
20231129,191700,147814420,3320,3320,3320,3320,0
|
|
20231129,191600,147814420,3320,3320,3320,3320,0
|
|
20231129,191500,147814420,3320,3320,3320,3320,0
|
|
20231129,191400,147814420,3320,3320,3320,3320,0
|
|
20231129,191300,147814420,3320,3320,3320,3320,4539
|
|
20231129,191200,147814420,3320,3320,3320,3320,0
|
|
20231129,191100,147814420,3320,3320,3320,3320,0
|
|
20231129,191000,147814420,3320,3320,3320,3320,0
|
|
20231129,190900,147814420,3320,3320,3320,3320,0
|
|
20231129,190800,147814420,3320,3320,3320,3320,0
|
|
20231129,190700,147814420,3320,3320,3320,3320,0
|
|
20231129,190600,147814420,3320,3320,3320,3320,0
|
|
20231129,190500,147814420,3320,3320,3320,3320,0
|
|
20231129,190400,147814420,3320,3320,3320,3320,0
|
|
20231129,190300,147814420,3320,3320,3320,3320,0
|
|
20231129,190200,147814420,3320,3320,3320,3320,0
|
|
20231129,190100,147814420,3320,3320,3320,3320,0
|
|
20231129,190000,147814420,3320,3320,3320,3320,0
|
|
20231129,185900,147814420,3320,3320,3320,3320,0
|
|
20231129,185800,147814420,3320,3320,3320,3320,0
|
|
20231129,185700,147814420,3320,3320,3320,3320,0
|
|
20231129,185600,147814420,3320,3320,3320,3320,0
|
|
20231129,185500,147814420,3320,3320,3320,3320,0
|
|
20231129,185400,147814420,3320,3320,3320,3320,0
|
|
20231129,185300,147814420,3320,3320,3320,3320,0
|
|
20231129,185200,147814420,3320,3320,3320,3320,0
|
|
20231129,185100,147814420,3320,3320,3320,3320,0
|
|
20231129,185000,147814420,3320,3320,3320,3320,0
|
|
20231129,184900,147814420,3320,3320,3320,3320,0
|
|
20231129,184800,147814420,3320,3320,3320,3320,0
|
|
20231129,184700,147814420,3320,3320,3320,3320,0
|
|
20231129,184600,147814420,3320,3320,3320,3320,0
|
|
20231129,184500,147814420,3320,3320,3320,3320,0
|
|
20231129,184400,147814420,3320,3320,3320,3320,0
|
|
20231129,184300,147814420,3320,3320,3320,3320,4539
|
|
20231129,184200,147814420,3320,3320,3320,3320,0
|
|
20231129,184100,147814420,3320,3320,3320,3320,0
|
|
20231129,184000,147814420,3320,3320,3320,3320,0
|
|
20231129,183900,147814420,3320,3320,3320,3320,0
|
|
20231129,183800,147814420,3320,3320,3320,3320,0
|
|
20231129,183700,147814420,3320,3320,3320,3320,0
|
|
20231129,183600,147814420,3320,3320,3320,3320,0
|
|
20231129,183500,147814420,3320,3320,3320,3320,0
|
|
20231129,183400,147814420,3320,3320,3320,3320,0
|
|
20231129,183300,147814420,3320,3320,3320,3320,0
|
|
20231129,183200,147814420,3320,3320,3320,3320,0
|
|
20231129,183100,147814420,3320,3320,3320,3320,0
|
|
20231129,183000,147814420,3320,3320,3320,3320,0
|
|
20231129,182900,147814420,3320,3320,3320,3320,0
|
|
20231129,182800,147814420,3320,3320,3320,3320,0
|
|
20231129,182700,147814420,3320,3320,3320,3320,0
|
|
20231129,182600,147814420,3320,3320,3320,3320,0
|
|
20231129,182500,147814420,3320,3320,3320,3320,0
|
|
20231129,182400,147814420,3320,3320,3320,3320,0
|
|
20231129,182300,147814420,3320,3320,3320,3320,0
|
|
20231129,182200,147814420,3320,3320,3320,3320,0
|
|
20231129,182100,147814420,3320,3320,3320,3320,0
|
|
20231129,182000,147814420,3320,3320,3320,3320,0
|
|
20231129,181900,147814420,3320,3320,3320,3320,0
|
|
20231129,181800,147814420,3320,3320,3320,3320,0
|
|
20231129,181700,147814420,3320,3320,3320,3320,0
|
|
20231129,181600,147814420,3320,3320,3320,3320,0
|
|
20231129,181500,147814420,3320,3320,3320,3320,0
|
|
20231129,181400,147814420,3320,3320,3320,3320,0
|
|
20231129,181300,147814420,3320,3320,3320,3320,4539
|
|
20231129,181200,147814420,3320,3320,3320,3320,0
|
|
20231129,181100,147814420,3320,3320,3320,3320,0
|
|
20231129,181000,147814420,3320,3320,3320,3320,0
|
|
20231129,180900,147814420,3320,3320,3320,3320,0
|
|
20231129,180800,147814420,3320,3320,3320,3320,0
|
|
20231129,180700,147814420,3320,3320,3320,3320,0
|
|
20231129,180600,147814420,3320,3320,3320,3320,0
|
|
20231129,180500,147814420,3320,3320,3320,3320,0
|
|
20231129,180400,147814420,3320,3320,3320,3320,0
|
|
20231129,180300,147814420,3320,3320,3320,3320,0
|
|
20231129,180200,147814420,3320,3320,3320,3320,0
|
|
20231129,180100,147814420,3320,3320,3320,3320,0
|
|
20231129,180000,147814420,3320,3320,3320,3320,0
|
|
20231129,175900,147814420,3320,3320,3320,3320,0
|
|
20231129,175800,147814420,3320,3320,3320,3320,0
|
|
20231129,175700,147814420,3320,3320,3320,3320,0
|
|
20231129,175600,147814420,3320,3320,3320,3320,0
|
|
20231129,175500,147814420,3320,3320,3320,3320,0
|
|
20231129,175400,147814420,3320,3320,3320,3320,0
|
|
20231129,175300,147814420,3320,3320,3320,3320,0
|
|
20231129,175200,147814420,3320,3320,3320,3320,0
|
|
20231129,175100,147814420,3320,3320,3320,3320,0
|
|
20231129,175000,147814420,3320,3320,3320,3320,0
|
|
20231129,174900,147814420,3320,3320,3320,3320,0
|
|
20231129,174800,147814420,3320,3320,3320,3320,0
|
|
20231129,174700,147814420,3320,3320,3320,3320,0
|
|
20231129,174600,147814420,3320,3320,3320,3320,0
|
|
20231129,174500,147814420,3320,3320,3320,3320,0
|
|
20231129,174400,147814420,3320,3320,3320,3320,0
|
|
20231129,174300,147814420,3320,3320,3320,3320,4539
|
|
20231129,174200,147814420,3320,3320,3320,3320,0
|
|
20231129,174100,147814420,3320,3320,3320,3320,0
|
|
20231129,174000,147814420,3320,3320,3320,3320,0
|
|
20231129,173900,147814420,3320,3320,3320,3320,0
|
|
20231129,173800,147814420,3320,3320,3320,3320,0
|
|
20231129,173700,147814420,3320,3320,3320,3320,0
|
|
20231129,173600,147814420,3320,3320,3320,3320,0
|
|
20231129,173500,147814420,3320,3320,3320,3320,0
|
|
20231129,173400,147814420,3320,3320,3320,3320,0
|
|
20231129,173300,147814420,3320,3320,3320,3320,0
|
|
20231129,173200,147814420,3320,3320,3320,3320,0
|
|
20231129,173100,147814420,3320,3320,3320,3320,0
|
|
20231129,173000,147814420,3320,3320,3320,3320,0
|
|
20231129,172900,147814420,3320,3320,3320,3320,0
|
|
20231129,172800,147814420,3320,3320,3320,3320,0
|
|
20231129,172700,147814420,3320,3320,3320,3320,0
|
|
20231129,172600,147814420,3320,3320,3320,3320,0
|
|
20231129,172500,147814420,3320,3320,3320,3320,0
|
|
20231129,172400,147814420,3320,3320,3320,3320,0
|
|
20231129,172300,147814420,3320,3320,3320,3320,0
|
|
20231129,172200,147814420,3320,3320,3320,3320,0
|
|
20231129,172100,147814420,3320,3320,3320,3320,0
|
|
20231129,172000,147814420,3320,3320,3320,3320,0
|
|
20231129,171900,147814420,3320,3320,3320,3320,0
|
|
20231129,171800,147814420,3320,3320,3320,3320,0
|
|
20231129,171700,147814420,3320,3320,3320,3320,0
|
|
20231129,171600,147814420,3320,3320,3320,3320,0
|
|
20231129,171500,147814420,3320,3320,3320,3320,0
|
|
20231129,171400,147814420,3320,3320,3320,3320,0
|
|
20231129,171300,147814420,3320,3320,3320,3320,4539
|
|
20231129,171200,147814420,3320,3320,3320,3320,0
|
|
20231129,171100,147814420,3320,3320,3320,3320,0
|
|
20231129,171000,147814420,3320,3320,3320,3320,0
|
|
20231129,170900,147814420,3320,3320,3320,3320,0
|
|
20231129,170800,147814420,3320,3320,3320,3320,0
|
|
20231129,170700,147814420,3320,3320,3320,3320,0
|
|
20231129,170600,147814420,3320,3320,3320,3320,0
|
|
20231129,170500,147814420,3320,3320,3320,3320,0
|
|
20231129,170400,147814420,3320,3320,3320,3320,0
|
|
20231129,170300,147814420,3320,3320,3320,3320,0
|
|
20231129,170200,147814420,3320,3320,3320,3320,0
|
|
20231129,170100,147814420,3320,3320,3320,3320,0
|
|
20231129,170000,147814420,3320,3320,3320,3320,0
|
|
20231129,165900,147814420,3320,3320,3320,3320,0
|
|
20231129,165800,147814420,3320,3320,3320,3320,0
|
|
20231129,165700,147814420,3320,3320,3320,3320,0
|
|
20231129,165600,147814420,3320,3320,3320,3320,0
|
|
20231129,165500,147814420,3320,3320,3320,3320,0
|
|
20231129,165400,147814420,3320,3320,3320,3320,0
|
|
20231129,165300,147814420,3320,3320,3320,3320,0
|
|
20231129,165200,147814420,3320,3320,3320,3320,0
|
|
20231129,165100,147814420,3320,3320,3320,3320,0
|
|
20231129,165000,147814420,3320,3320,3320,3320,0
|
|
20231129,164900,147814420,3320,3320,3320,3320,0
|
|
20231129,164800,147814420,3320,3320,3320,3320,0
|
|
20231129,164700,147814420,3320,3320,3320,3320,0
|
|
20231129,164600,147814420,3320,3320,3320,3320,0
|
|
20231129,164500,147814420,3320,3320,3320,3320,0
|
|
20231129,164400,147814420,3320,3320,3320,3320,0
|
|
20231129,164300,147814420,3320,3320,3320,3320,4539
|
|
20231129,164200,147814420,3320,3320,3320,3320,0
|
|
20231129,164100,147814420,3320,3320,3320,3320,0
|
|
20231129,164000,147814420,3320,3320,3320,3320,0
|
|
20231129,163900,147814420,3320,3320,3320,3320,0
|
|
20231129,163800,147814420,3320,3320,3320,3320,0
|
|
20231129,163700,147814420,3320,3320,3320,3320,0
|
|
20231129,163600,147814420,3320,3320,3320,3320,0
|
|
20231129,163500,147814420,3320,3320,3320,3320,0
|
|
20231129,163400,147814420,3320,3320,3320,3320,0
|
|
20231129,163300,147814420,3320,3320,3320,3320,0
|
|
20231129,163200,147814420,3320,3320,3320,3320,0
|
|
20231129,163100,147814420,3320,3320,3320,3320,0
|
|
20231129,163000,147814420,3320,3320,3320,3320,0
|
|
20231129,162900,147814420,3320,3320,3320,3320,0
|
|
20231129,162800,147814420,3320,3320,3320,3320,0
|
|
20231129,162700,147814420,3320,3320,3320,3320,0
|
|
20231129,162600,147814420,3320,3320,3320,3320,0
|
|
20231129,162500,147814420,3320,3320,3320,3320,0
|
|
20231129,162400,147814420,3320,3320,3320,3320,0
|
|
20231129,162300,147814420,3320,3320,3320,3320,0
|
|
20231129,162200,147814420,3320,3320,3320,3320,0
|
|
20231129,162100,147814420,3320,3320,3320,3320,0
|
|
20231129,162000,147814420,3320,3320,3320,3320,0
|
|
20231129,161900,147814420,3320,3320,3320,3320,0
|
|
20231129,161800,147814420,3320,3320,3320,3320,0
|
|
20231129,161700,147814420,3320,3320,3320,3320,0
|
|
20231129,161600,147814420,3320,3320,3320,3320,0
|
|
20231129,161500,147814420,3320,3320,3320,3320,0
|
|
20231129,161400,147814420,3320,3320,3320,3320,0
|
|
20231129,161300,147814420,3320,3320,3320,3320,4539
|
|
20231129,161200,147814420,3320,3320,3320,3320,0
|
|
20231129,161100,147814420,3320,3320,3320,3320,0
|
|
20231129,161000,147814420,3320,3320,3320,3320,0
|
|
20231129,160900,147814420,3320,3320,3320,3320,0
|
|
20231129,160800,147814420,3320,3320,3320,3320,0
|
|
20231129,160700,147814420,3320,3320,3320,3320,0
|
|
20231129,160600,147814420,3320,3320,3320,3320,0
|
|
20231129,160500,147814420,3320,3320,3320,3320,0
|
|
20231129,160400,147814420,3320,3320,3320,3320,0
|
|
20231129,160300,147814420,3320,3320,3320,3320,0
|
|
20231129,160200,147814420,3320,3320,3320,3320,0
|
|
20231129,160100,147814420,3320,3320,3320,3320,0
|
|
20231129,160000,147814420,3320,3320,3320,3320,0
|
|
20231129,155900,147814420,3320,3320,3320,3320,0
|
|
20231129,155800,147814420,3320,3320,3320,3320,0
|
|
20231129,155700,147814420,3320,3320,3320,3320,0
|
|
20231129,155600,147814420,3320,3320,3320,3320,0
|
|
20231129,155500,147814420,3320,3320,3320,3320,0
|
|
20231129,155400,147814420,3320,3320,3320,3320,0
|
|
20231129,155300,147814420,3320,3320,3320,3320,0
|
|
20231129,155200,147814420,3320,3320,3320,3320,0
|
|
20231129,155100,147814420,3320,3320,3320,3320,0
|
|
20231129,155000,147814420,3320,3320,3320,3320,0
|
|
20231129,154900,147814420,3320,3320,3320,3320,0
|
|
20231129,154800,147814420,3320,3320,3320,3320,0
|
|
20231129,154700,147814420,3320,3320,3320,3320,0
|
|
20231129,154600,147814420,3320,3320,3320,3320,0
|
|
20231129,154500,147814420,3320,3320,3320,3320,0
|
|
20231129,154400,147814420,3320,3320,3320,3320,0
|
|
20231129,154300,147814420,3320,3320,3320,3320,4539
|
|
20231129,154200,147814420,3320,3320,3320,3320,0
|
|
20231129,154100,147814420,3320,3320,3320,3320,0
|
|
20231129,154000,147814420,3320,3320,3320,3320,0
|
|
20231129,153900,147814420,3320,3320,3320,3320,0
|
|
20231129,153800,147814420,3320,3320,3320,3320,0
|
|
20231129,153700,147814420,3320,3320,3320,3320,0
|
|
20231129,153600,147814420,3320,3320,3320,3320,0
|
|
20231129,153500,147814420,3320,3320,3320,3320,0
|
|
20231129,153400,147814420,3320,3320,3320,3320,0
|
|
20231129,153300,147814420,3320,3320,3320,3320,0
|
|
20231129,153200,147814420,3320,3320,3320,3320,0
|
|
20231129,153100,147814420,3320,3320,3320,3320,0
|
|
20231129,153000,147814420,3320,3320,3320,3320,4539
|
|
20231129,152900,132744940,3330,3330,3330,3330,0
|
|
20231129,152800,132744940,3330,3330,3330,3330,0
|
|
20231129,152700,132744940,3330,3330,3330,3330,0
|
|
20231129,152600,132744940,3330,3330,3330,3330,0
|
|
20231129,152500,132744940,3330,3330,3330,3330,0
|
|
20231129,152400,132744940,3330,3330,3330,3330,0
|
|
20231129,152300,132744940,3330,3330,3330,3330,0
|
|
20231129,152200,132744940,3330,3330,3330,3330,0
|
|
20231129,152100,132744940,3330,3330,3330,3330,0
|
|
20231129,152000,132744940,3330,3330,3330,3330,0
|
|
20231129,151900,132744940,3330,3330,3330,3330,2
|
|
20231129,151800,132738280,3325,3330,3330,3325,31
|
|
20231129,151700,132635130,3330,3330,3330,3330,107
|
|
20231129,151600,132278820,3325,3325,3325,3325,0
|
|
20231129,151500,132278820,3325,3330,3330,3325,156
|
|
20231129,151400,131760115,3325,3325,3325,3325,0
|
|
20231129,151300,131760115,3325,3325,3325,3325,270
|
|
20231129,151200,130862365,3325,3330,3330,3325,429
|
|
20231129,151100,129435935,3330,3330,3330,3330,4
|
|
20231129,151000,129422615,3330,3330,3330,3330,1
|
|
20231129,150900,129419285,3325,3325,3325,3325,0
|
|
20231129,150800,129419285,3325,3325,3325,3325,16
|
|
20231129,150700,129366085,3325,3325,3325,3325,931
|
|
20231129,150600,126270510,3325,3330,3330,3325,1505
|
|
20231129,150500,121266360,3330,3330,3330,3330,5
|
|
20231129,150400,121249710,3330,3330,3330,3330,9
|
|
20231129,150300,121219740,3325,3325,3325,3325,86
|
|
20231129,150200,120933790,3325,3325,3325,3325,830
|
|
20231129,150100,118174040,3330,3330,3330,3330,0
|
|
20231129,150000,118174040,3330,3335,3335,3330,4880
|
|
20231129,145900,101923615,3335,3335,3335,3335,0
|
|
20231129,145800,101923615,3335,3335,3335,3335,0
|
|
20231129,145700,101923615,3335,3335,3335,3335,0
|
|
20231129,145600,101923615,3335,3335,3335,3335,0
|
|
20231129,145500,101923615,3335,3335,3335,3335,0
|
|
20231129,145400,101923615,3335,3335,3335,3335,1
|
|
20231129,145300,101920280,3335,3335,3335,3335,5
|
|
20231129,145200,101903605,3335,3330,3335,3330,8
|
|
20231129,145100,101876960,3335,3335,3335,3335,11
|
|
20231129,145000,101840275,3340,3330,3340,3330,66
|
|
20231129,144900,101619995,3330,3330,3330,3330,336
|
|
20231129,144800,100501115,3330,3330,3330,3330,1
|
|
20231129,144700,100497785,3335,3335,3335,3335,0
|
|
20231129,144600,100497785,3335,3335,3335,3335,0
|
|
20231129,144500,100497785,3335,3335,3335,3335,0
|
|
20231129,144400,100497785,3335,3335,3335,3335,40
|
|
20231129,144300,100364385,3335,3335,3335,3335,1
|
|
20231129,144200,100361050,3335,3340,3340,3335,81
|
|
20231129,144100,100090540,3330,3330,3330,3330,306
|
|
20231129,144000,99071560,3330,3330,3330,3330,0
|
|
20231129,143900,99071560,3330,3330,3330,3330,0
|
|
20231129,143800,99071560,3330,3340,3340,3330,13
|
|
20231129,143700,99028250,3340,3340,3340,3340,1
|
|
20231129,143600,99024910,3340,3335,3340,3330,1222
|
|
20231129,143500,94949575,3340,3340,3340,3340,25
|
|
20231129,143400,94866075,3340,3340,3340,3340,1
|
|
20231129,143300,94862735,3335,3335,3335,3335,1
|
|
20231129,143200,94859400,3340,3340,3340,3340,1
|
|
20231129,143100,94856060,3340,3340,3340,3340,201
|
|
20231129,143000,94184720,3340,3340,3340,3340,50
|
|
20231129,142900,94017720,3340,3340,3340,3340,45
|
|
20231129,142800,93867420,3335,3335,3335,3335,30
|
|
20231129,142700,93767370,3340,3340,3340,3340,0
|
|
20231129,142600,93767370,3340,3340,3340,3340,0
|
|
20231129,142500,93767370,3340,3340,3340,3340,0
|
|
20231129,142400,93767370,3340,3340,3340,3340,0
|
|
20231129,142300,93767370,3340,3340,3340,3340,0
|
|
20231129,142200,93767370,3340,3340,3340,3340,0
|
|
20231129,142100,93767370,3340,3340,3340,3340,0
|
|
20231129,142000,93767370,3340,3340,3340,3340,0
|
|
20231129,141900,93767370,3340,3340,3340,3340,0
|
|
20231129,141800,93767370,3340,3340,3340,3340,0
|
|
20231129,141700,93767370,3340,3340,3340,3340,1
|
|
20231129,141600,93764030,3335,3335,3335,3335,48
|
|
20231129,141500,93603950,3330,3330,3330,3330,0
|
|
20231129,141400,93603950,3330,3335,3335,3330,906
|
|
20231129,141300,90582520,3335,3340,3340,3335,200
|
|
20231129,141200,89915460,3340,3340,3340,3340,0
|
|
20231129,141100,89915460,3340,3340,3340,3340,20
|
|
20231129,141000,89848660,3335,3335,3335,3335,0
|
|
20231129,140900,89848660,3335,3335,3335,3335,0
|
|
20231129,140800,89848660,3335,3335,3335,3335,0
|
|
20231129,140700,89848660,3335,3335,3335,3335,0
|
|
20231129,140600,89848660,3335,3335,3335,3335,0
|
|
20231129,140500,89848660,3335,3335,3335,3335,0
|
|
20231129,140400,89848660,3335,3335,3335,3335,0
|
|
20231129,140300,89848660,3335,3335,3335,3335,200
|
|
20231129,140200,89181660,3335,3335,3335,3335,0
|
|
20231129,140100,89181660,3335,3335,3335,3335,1
|
|
20231129,140000,89178325,3335,3335,3335,3335,0
|
|
20231129,135900,89178325,3335,3335,3335,3335,0
|
|
20231129,135800,89178325,3335,3335,3335,3335,100
|
|
20231129,135700,88844825,3335,3335,3335,3335,0
|
|
20231129,135600,88844825,3335,3335,3335,3335,0
|
|
20231129,135500,88844825,3335,3335,3335,3335,0
|
|
20231129,135400,88844825,3335,3335,3335,3335,795
|
|
20231129,135300,86193500,3330,3340,3340,3330,1500
|
|
20231129,135200,81196520,3340,3340,3340,3340,0
|
|
20231129,135100,81196520,3340,3340,3340,3340,0
|
|
20231129,135000,81196520,3340,3340,3340,3340,0
|
|
20231129,134900,81196520,3340,3335,3340,3335,19
|
|
20231129,134800,81133140,3340,3340,3340,3340,0
|
|
20231129,134700,81133140,3340,3340,3340,3340,0
|
|
20231129,134600,81133140,3340,3340,3340,3340,0
|
|
20231129,134500,81133140,3340,3340,3340,3340,0
|
|
20231129,134400,81133140,3340,3340,3340,3340,0
|
|
20231129,134300,81133140,3340,3340,3340,3340,2
|
|
20231129,134200,81126460,3340,3345,3345,3340,2
|
|
20231129,134100,81119775,3335,3335,3345,3335,12
|
|
20231129,134000,81079740,3335,3335,3335,3335,14
|
|
20231129,133900,81033050,3335,3335,3335,3330,118
|
|
20231129,133800,80639965,3330,3330,3330,3330,610
|
|
20231129,133700,78608665,3335,3335,3335,3335,0
|
|
20231129,133600,78608665,3335,3335,3335,3335,160
|
|
20231129,133500,78075065,3335,3335,3335,3335,82
|
|
20231129,133400,77801595,3345,3345,3345,3345,0
|
|
20231129,133300,77801595,3345,3345,3345,3345,0
|
|
20231129,133200,77801595,3345,3345,3345,3345,0
|
|
20231129,133100,77801595,3345,3345,3345,3345,0
|
|
20231129,133000,77801595,3345,3340,3345,3340,11
|
|
20231129,132900,77764850,3340,3340,3340,3340,0
|
|
20231129,132800,77764850,3340,3340,3340,3340,0
|
|
20231129,132700,77764850,3340,3340,3340,3340,0
|
|
20231129,132600,77764850,3340,3340,3340,3340,0
|
|
20231129,132500,77764850,3340,3340,3340,3340,16
|
|
20231129,132400,77711410,3340,3340,3340,3340,0
|
|
20231129,132300,77711410,3340,3340,3340,3340,5
|
|
20231129,132200,77694710,3335,3335,3335,3335,1
|
|
20231129,132100,77691375,3335,3335,3335,3335,4
|
|
20231129,132000,77678035,3335,3340,3340,3335,1158
|
|
20231129,131900,73816095,3340,3340,3340,3340,0
|
|
20231129,131800,73816095,3340,3340,3340,3340,0
|
|
20231129,131700,73816095,3340,3340,3340,3340,2
|
|
20231129,131600,73809415,3340,3340,3340,3340,12
|
|
20231129,131500,73769335,3340,3340,3340,3340,0
|
|
20231129,131400,73769335,3340,3340,3340,3340,65
|
|
20231129,131300,73552235,3335,3335,3335,3335,0
|
|
20231129,131200,73552235,3335,3335,3335,3335,0
|
|
20231129,131100,73552235,3335,3335,3335,3335,16
|
|
20231129,131000,73498875,3340,3340,3340,3340,37
|
|
20231129,130900,73375295,3335,3335,3335,3335,0
|
|
20231129,130800,73375295,3335,3335,3335,3335,30
|
|
20231129,130700,73275245,3335,3335,3335,3335,0
|
|
20231129,130600,73275245,3335,3335,3335,3335,0
|
|
20231129,130500,73275245,3335,3335,3335,3335,0
|
|
20231129,130400,73275245,3335,3340,3340,3335,42
|
|
20231129,130300,73134970,3340,3340,3340,3340,0
|
|
20231129,130200,73134970,3340,3340,3340,3340,0
|
|
20231129,130100,73134970,3340,3340,3340,3340,2
|
|
20231129,130000,73128290,3340,3340,3340,3340,0
|
|
20231129,125900,73128290,3340,3340,3340,3340,2
|
|
20231129,125800,73121610,3340,3340,3340,3340,0
|
|
20231129,125700,73121610,3340,3340,3340,3340,216
|
|
20231129,125600,72400170,3340,3340,3340,3340,0
|
|
20231129,125500,72400170,3340,3340,3340,3340,0
|
|
20231129,125400,72400170,3340,3340,3340,3340,1
|
|
20231129,125300,72396830,3340,3340,3340,3340,0
|
|
20231129,125200,72396830,3340,3340,3340,3340,0
|
|
20231129,125100,72396830,3340,3340,3340,3335,22
|
|
20231129,125000,72323355,3340,3340,3340,3340,1
|
|
20231129,124900,72320015,3340,3340,3340,3340,968
|
|
20231129,124800,69086895,3340,3340,3340,3340,1
|
|
20231129,124700,69083555,3340,3340,3340,3340,0
|
|
20231129,124600,69083555,3340,3340,3340,3340,0
|
|
20231129,124500,69083555,3340,3340,3340,3340,3
|
|
20231129,124400,69073535,3340,3340,3340,3340,10
|
|
20231129,124300,69040135,3340,3340,3340,3340,30
|
|
20231129,124200,68939935,3340,3340,3340,3340,0
|
|
20231129,124100,68939935,3340,3340,3340,3340,0
|
|
20231129,124000,68939935,3340,3340,3340,3340,0
|
|
20231129,123900,68939935,3340,3340,3340,3340,0
|
|
20231129,123800,68939935,3340,3340,3340,3340,0
|
|
20231129,123700,68939935,3340,3340,3340,3340,0
|
|
20231129,123600,68939935,3340,3340,3340,3340,0
|
|
20231129,123500,68939935,3340,3340,3340,3340,23
|
|
20231129,123400,68863115,3340,3340,3340,3340,0
|
|
20231129,123300,68863115,3340,3340,3340,3340,0
|
|
20231129,123200,68863115,3340,3340,3340,3340,0
|
|
20231129,123100,68863115,3340,3340,3340,3340,15
|
|
20231129,123000,68813015,3340,3340,3340,3340,0
|
|
20231129,122900,68813015,3340,3340,3340,3340,0
|
|
20231129,122800,68813015,3340,3340,3340,3340,0
|
|
20231129,122700,68813015,3340,3340,3340,3340,0
|
|
20231129,122600,68813015,3340,3340,3340,3340,0
|
|
20231129,122500,68813015,3340,3340,3340,3340,10
|
|
20231129,122400,68779615,3340,3340,3340,3340,0
|
|
20231129,122300,68779615,3340,3340,3340,3340,0
|
|
20231129,122200,68779615,3340,3340,3340,3340,100
|
|
20231129,122100,68445615,3335,3335,3335,3335,50
|
|
20231129,122000,68278865,3340,3340,3340,3340,3
|
|
20231129,121900,68268845,3340,3340,3340,3340,0
|
|
20231129,121800,68268845,3340,3340,3340,3340,13
|
|
20231129,121700,68225425,3340,3340,3340,3340,15
|
|
20231129,121600,68175325,3335,3335,3335,3335,310
|
|
20231129,121500,67141475,3335,3335,3335,3335,1463
|
|
20231129,121400,62262370,3340,3340,3340,3340,0
|
|
20231129,121300,62262370,3340,3340,3340,3340,1525
|
|
20231129,121200,57168870,3345,3345,3345,3345,0
|
|
20231129,121100,57168870,3345,3345,3345,3345,100
|
|
20231129,121000,56834370,3340,3340,3340,3340,0
|
|
20231129,120900,56834370,3340,3340,3340,3340,0
|
|
20231129,120800,56834370,3340,3340,3340,3340,0
|
|
20231129,120700,56834370,3340,3340,3340,3340,0
|
|
20231129,120600,56834370,3340,3340,3340,3340,0
|
|
20231129,120500,56834370,3340,3340,3340,3340,0
|
|
20231129,120400,56834370,3340,3340,3340,3340,0
|
|
20231129,120300,56834370,3340,3340,3340,3340,0
|
|
20231129,120200,56834370,3340,3340,3340,3340,1150
|
|
20231129,120100,52993370,3340,3340,3340,3340,0
|
|
20231129,120000,52993370,3340,3340,3340,3340,0
|
|
20231129,115900,52993370,3340,3340,3340,3340,0
|
|
20231129,115800,52993370,3340,3345,3345,3340,365
|
|
20231129,115700,51774255,3350,3350,3350,3350,9
|
|
20231129,115600,51744105,3350,3350,3350,3350,0
|
|
20231129,115500,51744105,3350,3350,3350,3350,40
|
|
20231129,115400,51610105,3350,3350,3350,3350,0
|
|
20231129,115300,51610105,3350,3350,3350,3350,0
|
|
20231129,115200,51610105,3350,3350,3350,3350,0
|
|
20231129,115100,51610105,3350,3350,3350,3350,16
|
|
20231129,115000,51556505,3350,3350,3350,3350,0
|
|
20231129,114900,51556505,3350,3350,3350,3350,0
|
|
20231129,114800,51556505,3350,3350,3350,3350,0
|
|
20231129,114700,51556505,3350,3350,3350,3350,0
|
|
20231129,114600,51556505,3350,3350,3350,3350,70
|
|
20231129,114500,51322005,3340,3350,3355,3340,126
|
|
20231129,114400,50899420,3350,3345,3350,3345,3
|
|
20231129,114300,50889380,3350,3350,3350,3350,0
|
|
20231129,114200,50889380,3350,3350,3350,3350,0
|
|
20231129,114100,50889380,3350,3350,3350,3350,2
|
|
20231129,114000,50882680,3350,3350,3350,3350,0
|
|
20231129,113900,50882680,3350,3350,3350,3350,0
|
|
20231129,113800,50882680,3350,3350,3350,3350,0
|
|
20231129,113700,50882680,3350,3350,3350,3350,0
|
|
20231129,113600,50882680,3350,3350,3350,3350,0
|
|
20231129,113500,50882680,3350,3350,3350,3350,0
|
|
20231129,113400,50882680,3350,3350,3350,3350,6
|
|
20231129,113300,50862580,3350,3350,3350,3350,8
|
|
20231129,113200,50835780,3350,3350,3350,3350,0
|
|
20231129,113100,50835780,3350,3350,3350,3350,0
|
|
20231129,113000,50835780,3350,3350,3350,3350,0
|
|
20231129,112900,50835780,3350,3350,3350,3350,0
|
|
20231129,112800,50835780,3350,3350,3350,3350,0
|
|
20231129,112700,50835780,3350,3350,3350,3350,2
|
|
20231129,112600,50829080,3350,3350,3350,3350,0
|
|
20231129,112500,50829080,3350,3350,3350,3350,0
|
|
20231129,112400,50829080,3350,3345,3350,3345,909
|
|
20231129,112300,47788060,3345,3345,3345,3345,0
|
|
20231129,112200,47788060,3345,3345,3345,3345,0
|
|
20231129,112100,47788060,3345,3345,3345,3345,20
|
|
20231129,112000,47721160,3345,3345,3345,3345,0
|
|
20231129,111900,47721160,3345,3345,3345,3345,6
|
|
20231129,111800,47701090,3345,3345,3345,3345,1
|
|
20231129,111700,47697745,3345,3345,3345,3345,0
|
|
20231129,111600,47697745,3345,3345,3345,3345,33
|
|
20231129,111500,47587360,3340,3345,3345,3340,28
|
|
20231129,111400,47493780,3345,3345,3345,3345,0
|
|
20231129,111300,47493780,3345,3340,3345,3340,26
|
|
20231129,111200,47406815,3345,3345,3345,3345,101
|
|
20231129,111100,47068970,3345,3345,3345,3345,72
|
|
20231129,111000,46828130,3345,3345,3345,3345,0
|
|
20231129,110900,46828130,3345,3345,3345,3345,3
|
|
20231129,110800,46818095,3340,3340,3340,3340,0
|
|
20231129,110700,46818095,3340,3340,3340,3340,0
|
|
20231129,110600,46818095,3340,3340,3340,3340,500
|
|
20231129,110500,45148095,3345,3345,3345,3345,0
|
|
20231129,110400,45148095,3345,3345,3345,3345,10
|
|
20231129,110300,45114645,3345,3345,3345,3345,0
|
|
20231129,110200,45114645,3345,3345,3345,3345,0
|
|
20231129,110100,45114645,3345,3345,3345,3345,0
|
|
20231129,110000,45114645,3345,3345,3345,3345,10
|
|
20231129,105900,45081195,3345,3345,3345,3345,5
|
|
20231129,105800,45064470,3345,3345,3345,3345,52
|
|
20231129,105700,44890530,3350,3350,3350,3350,0
|
|
20231129,105600,44890530,3350,3350,3350,3350,3
|
|
20231129,105500,44880480,3350,3350,3350,3350,3
|
|
20231129,105400,44870430,3350,3350,3350,3350,306
|
|
20231129,105300,43845330,3345,3345,3345,3345,0
|
|
20231129,105200,43845330,3345,3345,3345,3345,0
|
|
20231129,105100,43845330,3345,3345,3345,3345,0
|
|
20231129,105000,43845330,3345,3345,3345,3345,7
|
|
20231129,104900,43821915,3340,3340,3340,3340,0
|
|
20231129,104800,43821915,3340,3345,3345,3340,891
|
|
20231129,104700,40845965,3345,3345,3345,3345,709
|
|
20231129,104600,38474360,3350,3350,3350,3350,0
|
|
20231129,104500,38474360,3350,3350,3350,3350,4
|
|
20231129,104400,38460960,3345,3345,3345,3345,0
|
|
20231129,104300,38460960,3345,3350,3350,3345,23
|
|
20231129,104200,38384020,3350,3345,3350,3345,17
|
|
20231129,104100,38327150,3350,3350,3350,3350,0
|
|
20231129,104000,38327150,3350,3350,3350,3350,0
|
|
20231129,103900,38327150,3350,3350,3350,3350,23
|
|
20231129,103800,38250100,3350,3350,3350,3350,123
|
|
20231129,103700,37838050,3345,3345,3345,3345,30
|
|
20231129,103600,37737700,3345,3345,3345,3345,0
|
|
20231129,103500,37737700,3345,3345,3345,3345,1
|
|
20231129,103400,37734355,3340,3340,3340,3340,0
|
|
20231129,103300,37734355,3340,3340,3340,3340,0
|
|
20231129,103200,37734355,3340,3340,3340,3340,0
|
|
20231129,103100,37734355,3340,3340,3340,3340,12
|
|
20231129,103000,37694275,3340,3340,3340,3340,0
|
|
20231129,102900,37694275,3340,3340,3340,3340,0
|
|
20231129,102800,37694275,3340,3340,3340,3340,0
|
|
20231129,102700,37694275,3340,3340,3340,3340,14
|
|
20231129,102600,37647515,3340,3340,3340,3340,0
|
|
20231129,102500,37647515,3340,3340,3340,3340,0
|
|
20231129,102400,37647515,3340,3340,3340,3340,0
|
|
20231129,102300,37647515,3340,3340,3340,3340,371
|
|
20231129,102200,36408375,3340,3350,3350,3340,225
|
|
20231129,102100,35656665,3355,3355,3355,3355,0
|
|
20231129,102000,35656665,3355,3355,3355,3355,0
|
|
20231129,101900,35656665,3355,3355,3355,3355,0
|
|
20231129,101800,35656665,3355,3355,3355,3355,1
|
|
20231129,101700,35653310,3355,3355,3355,3355,0
|
|
20231129,101600,35653310,3355,3355,3355,3355,0
|
|
20231129,101500,35653310,3355,3355,3355,3355,305
|
|
20231129,101400,34630035,3355,3355,3355,3355,0
|
|
20231129,101300,34630035,3355,3355,3355,3355,0
|
|
20231129,101200,34630035,3355,3355,3355,3355,0
|
|
20231129,101100,34630035,3355,3355,3355,3355,149
|
|
20231129,101000,34130140,3355,3355,3355,3355,0
|
|
20231129,100900,34130140,3355,3355,3355,3355,1
|
|
20231129,100800,34126785,3355,3355,3355,3355,0
|
|
20231129,100700,34126785,3355,3355,3355,3355,100
|
|
20231129,100600,33791285,3355,3355,3355,3355,0
|
|
20231129,100500,33791285,3355,3355,3355,3355,0
|
|
20231129,100400,33791285,3355,3355,3355,3355,0
|
|
20231129,100300,33791285,3355,3355,3355,3355,22
|
|
20231129,100200,33717475,3355,3350,3355,3350,2
|
|
20231129,100100,33710770,3335,3350,3350,3335,338
|
|
20231129,100000,32579970,3335,3335,3335,3335,66
|
|
20231129,095900,32359860,3335,3335,3335,3335,0
|
|
20231129,095800,32359860,3335,3335,3335,3335,22
|
|
20231129,095700,32286490,3350,3350,3350,3350,0
|
|
20231129,095600,32286490,3350,3350,3350,3350,0
|
|
20231129,095500,32286490,3350,3350,3350,3350,2
|
|
20231129,095400,32279790,3335,3335,3335,3335,0
|
|
20231129,095300,32279790,3335,3335,3335,3335,111
|
|
20231129,095200,31909605,3350,3350,3350,3350,0
|
|
20231129,095100,31909605,3350,3350,3350,3350,10
|
|
20231129,095000,31876105,3330,3330,3330,3330,102
|
|
20231129,094900,31536445,3330,3335,3335,3330,581
|
|
20231129,094800,29601315,3335,3335,3335,3335,0
|
|
20231129,094700,29601315,3335,3350,3350,3335,54
|
|
20231129,094600,29420920,3345,3345,3345,3345,0
|
|
20231129,094500,29420920,3345,3345,3345,3345,0
|
|
20231129,094400,29420920,3345,3345,3345,3345,5
|
|
20231129,094300,29404195,3345,3345,3345,3345,0
|
|
20231129,094200,29404195,3345,3340,3345,3340,360
|
|
20231129,094100,28201745,3340,3335,3340,3330,737
|
|
20231129,094000,25746615,3335,3335,3335,3335,1
|
|
20231129,093900,25743280,3335,3335,3335,3335,1
|
|
20231129,093800,25739945,3335,3335,3335,3335,22
|
|
20231129,093700,25666575,3335,3335,3335,3335,126
|
|
20231129,093600,25246365,3335,3335,3335,3335,0
|
|
20231129,093500,25246365,3335,3335,3335,3335,3
|
|
20231129,093400,25236360,3335,3335,3335,3335,11
|
|
20231129,093300,25199675,3335,3335,3335,3335,10
|
|
20231129,093200,25166325,3335,3335,3335,3335,54
|
|
20231129,093100,24986235,3335,3335,3335,3325,459
|
|
20231129,093000,23457970,3335,3340,3340,3335,117
|
|
20231129,092900,23067705,3340,3340,3340,3340,0
|
|
20231129,092800,23067705,3340,3330,3340,3330,1912
|
|
20231129,092700,16698390,3330,3330,3330,3330,21
|
|
20231129,092600,16628460,3330,3335,3335,3330,16
|
|
20231129,092500,16575175,3330,3330,3330,3330,256
|
|
20231129,092400,15722695,3330,3335,3335,3330,127
|
|
20231129,092300,15299170,3335,3335,3335,3335,116
|
|
20231129,092200,14912310,3340,3340,3340,3340,0
|
|
20231129,092100,14912310,3340,3340,3340,3340,5
|
|
20231129,092000,14895610,3340,3340,3340,3340,2
|
|
20231129,091900,14888930,3340,3340,3340,3340,0
|
|
20231129,091800,14888930,3340,3340,3340,3340,539
|
|
20231129,091700,13088670,3340,3340,3340,3340,0
|
|
20231129,091600,13088670,3340,3340,3340,3340,0
|
|
20231129,091500,13088670,3340,3335,3340,3325,1557
|
|
20231129,091400,7897760,3340,3340,3340,3340,1
|
|
20231129,091300,7894420,3340,3335,3340,3335,22
|
|
20231129,091200,7821045,3335,3335,3335,3335,368
|
|
20231129,091100,6593765,3340,3340,3340,3335,116
|
|
20231129,091000,6206825,3340,3340,3340,3340,4
|
|
20231129,090900,6193465,3340,3340,3340,3330,363
|
|
20231129,090800,4981140,3350,3350,3350,3350,7
|
|
20231129,090700,4957690,3350,3345,3350,3340,121
|
|
20231129,090600,4553030,3345,3345,3345,3345,24
|
|
20231129,090500,4472750,3345,3345,3345,3345,0
|
|
20231129,090400,4472750,3345,3340,3345,3330,110
|
|
20231129,090300,4105580,3345,3350,3350,3345,566
|
|
20231129,090200,2209730,3350,3350,3350,3350,22
|
|
20231129,090100,2136030,3350,3350,3350,3350,0
|
|
20231129,090000,2136030,3350,3360,3360,3350,637
|