715 lines
33 KiB
CSV
715 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,205200,152289774,1002,1002,1002,1002,6935
|
|
20231130,205100,152289774,1002,1002,1002,1002,0
|
|
20231130,205000,152289774,1002,1002,1002,1002,0
|
|
20231130,204900,152289774,1002,1002,1002,1002,0
|
|
20231130,204800,152289774,1002,1002,1002,1002,0
|
|
20231130,204700,152289774,1002,1002,1002,1002,0
|
|
20231130,204600,152289774,1002,1002,1002,1002,0
|
|
20231130,204500,152289774,1002,1002,1002,1002,0
|
|
20231130,204400,152289774,1002,1002,1002,1002,0
|
|
20231130,204300,152289774,1002,1002,1002,1002,0
|
|
20231130,204200,152289774,1002,1002,1002,1002,0
|
|
20231130,204100,152289774,1002,1002,1002,1002,0
|
|
20231130,204000,152289774,1002,1002,1002,1002,0
|
|
20231130,203900,152289774,1002,1002,1002,1002,0
|
|
20231130,203800,152289774,1002,1002,1002,1002,0
|
|
20231130,203700,152289774,1002,1002,1002,1002,0
|
|
20231130,203600,152289774,1002,1002,1002,1002,0
|
|
20231130,203500,152289774,1002,1002,1002,1002,0
|
|
20231130,203400,152289774,1002,1002,1002,1002,0
|
|
20231130,203300,152289774,1002,1002,1002,1002,0
|
|
20231130,203200,152289774,1002,1002,1002,1002,0
|
|
20231130,203100,152289774,1002,1002,1002,1002,0
|
|
20231130,203000,152289774,1002,1002,1002,1002,0
|
|
20231130,202900,152289774,1002,1002,1002,1002,0
|
|
20231130,202800,152289774,1002,1002,1002,1002,0
|
|
20231130,202700,152289774,1002,1002,1002,1002,0
|
|
20231130,202600,152289774,1002,1002,1002,1002,0
|
|
20231130,202500,152289774,1002,1002,1002,1002,0
|
|
20231130,202400,152289774,1002,1002,1002,1002,0
|
|
20231130,202300,152289774,1002,1002,1002,1002,0
|
|
20231130,202200,152289774,1002,1002,1002,1002,6935
|
|
20231130,202100,152289774,1002,1002,1002,1002,0
|
|
20231130,202000,152289774,1002,1002,1002,1002,0
|
|
20231130,201900,152289774,1002,1002,1002,1002,0
|
|
20231130,201800,152289774,1002,1002,1002,1002,0
|
|
20231130,201700,152289774,1002,1002,1002,1002,0
|
|
20231130,201600,152289774,1002,1002,1002,1002,0
|
|
20231130,201500,152289774,1002,1002,1002,1002,0
|
|
20231130,201400,152289774,1002,1002,1002,1002,0
|
|
20231130,201300,152289774,1002,1002,1002,1002,0
|
|
20231130,201200,152289774,1002,1002,1002,1002,0
|
|
20231130,201100,152289774,1002,1002,1002,1002,0
|
|
20231130,201000,152289774,1002,1002,1002,1002,0
|
|
20231130,200900,152289774,1002,1002,1002,1002,0
|
|
20231130,200800,152289774,1002,1002,1002,1002,0
|
|
20231130,200700,152289774,1002,1002,1002,1002,0
|
|
20231130,200600,152289774,1002,1002,1002,1002,0
|
|
20231130,200500,152289774,1002,1002,1002,1002,0
|
|
20231130,200400,152289774,1002,1002,1002,1002,0
|
|
20231130,200300,152289774,1002,1002,1002,1002,0
|
|
20231130,200200,152289774,1002,1002,1002,1002,0
|
|
20231130,200100,152289774,1002,1002,1002,1002,0
|
|
20231130,200000,152289774,1002,1002,1002,1002,0
|
|
20231130,195900,152289774,1002,1002,1002,1002,0
|
|
20231130,195800,152289774,1002,1002,1002,1002,0
|
|
20231130,195700,152289774,1002,1002,1002,1002,0
|
|
20231130,195600,152289774,1002,1002,1002,1002,0
|
|
20231130,195500,152289774,1002,1002,1002,1002,0
|
|
20231130,195400,152289774,1002,1002,1002,1002,0
|
|
20231130,195300,152289774,1002,1002,1002,1002,0
|
|
20231130,195200,152289774,1002,1002,1002,1002,6935
|
|
20231130,195100,152289774,1002,1002,1002,1002,0
|
|
20231130,195000,152289774,1002,1002,1002,1002,0
|
|
20231130,194900,152289774,1002,1002,1002,1002,0
|
|
20231130,194800,152289774,1002,1002,1002,1002,0
|
|
20231130,194700,152289774,1002,1002,1002,1002,0
|
|
20231130,194600,152289774,1002,1002,1002,1002,0
|
|
20231130,194500,152289774,1002,1002,1002,1002,0
|
|
20231130,194400,152289774,1002,1002,1002,1002,0
|
|
20231130,194300,152289774,1002,1002,1002,1002,0
|
|
20231130,194200,152289774,1002,1002,1002,1002,0
|
|
20231130,194100,152289774,1002,1002,1002,1002,0
|
|
20231130,194000,152289774,1002,1002,1002,1002,0
|
|
20231130,193900,152289774,1002,1002,1002,1002,0
|
|
20231130,193800,152289774,1002,1002,1002,1002,0
|
|
20231130,193700,152289774,1002,1002,1002,1002,0
|
|
20231130,193600,152289774,1002,1002,1002,1002,0
|
|
20231130,193500,152289774,1002,1002,1002,1002,0
|
|
20231130,193400,152289774,1002,1002,1002,1002,0
|
|
20231130,193300,152289774,1002,1002,1002,1002,0
|
|
20231130,193200,152289774,1002,1002,1002,1002,0
|
|
20231130,193100,152289774,1002,1002,1002,1002,0
|
|
20231130,193000,152289774,1002,1002,1002,1002,0
|
|
20231130,192900,152289774,1002,1002,1002,1002,0
|
|
20231130,192800,152289774,1002,1002,1002,1002,0
|
|
20231130,192700,152289774,1002,1002,1002,1002,0
|
|
20231130,192600,152289774,1002,1002,1002,1002,0
|
|
20231130,192500,152289774,1002,1002,1002,1002,0
|
|
20231130,192400,152289774,1002,1002,1002,1002,0
|
|
20231130,192300,152289774,1002,1002,1002,1002,0
|
|
20231130,192200,152289774,1002,1002,1002,1002,6935
|
|
20231130,192100,152289774,1002,1002,1002,1002,0
|
|
20231130,192000,152289774,1002,1002,1002,1002,0
|
|
20231130,191900,152289774,1002,1002,1002,1002,0
|
|
20231130,191800,152289774,1002,1002,1002,1002,0
|
|
20231130,191700,152289774,1002,1002,1002,1002,0
|
|
20231130,191600,152289774,1002,1002,1002,1002,0
|
|
20231130,191500,152289774,1002,1002,1002,1002,0
|
|
20231130,191400,152289774,1002,1002,1002,1002,0
|
|
20231130,191300,152289774,1002,1002,1002,1002,0
|
|
20231130,191200,152289774,1002,1002,1002,1002,0
|
|
20231130,191100,152289774,1002,1002,1002,1002,0
|
|
20231130,191000,152289774,1002,1002,1002,1002,0
|
|
20231130,190900,152289774,1002,1002,1002,1002,0
|
|
20231130,190800,152289774,1002,1002,1002,1002,0
|
|
20231130,190700,152289774,1002,1002,1002,1002,0
|
|
20231130,190600,152289774,1002,1002,1002,1002,0
|
|
20231130,190500,152289774,1002,1002,1002,1002,0
|
|
20231130,190400,152289774,1002,1002,1002,1002,0
|
|
20231130,190300,152289774,1002,1002,1002,1002,0
|
|
20231130,190200,152289774,1002,1002,1002,1002,0
|
|
20231130,190100,152289774,1002,1002,1002,1002,0
|
|
20231130,190000,152289774,1002,1002,1002,1002,0
|
|
20231130,185900,152289774,1002,1002,1002,1002,0
|
|
20231130,185800,152289774,1002,1002,1002,1002,0
|
|
20231130,185700,152289774,1002,1002,1002,1002,0
|
|
20231130,185600,152289774,1002,1002,1002,1002,0
|
|
20231130,185500,152289774,1002,1002,1002,1002,0
|
|
20231130,185400,152289774,1002,1002,1002,1002,0
|
|
20231130,185300,152289774,1002,1002,1002,1002,0
|
|
20231130,185200,152289774,1002,1002,1002,1002,6935
|
|
20231130,185100,152289774,1002,1002,1002,1002,0
|
|
20231130,185000,152289774,1002,1002,1002,1002,0
|
|
20231130,184900,152289774,1002,1002,1002,1002,0
|
|
20231130,184800,152289774,1002,1002,1002,1002,0
|
|
20231130,184700,152289774,1002,1002,1002,1002,0
|
|
20231130,184600,152289774,1002,1002,1002,1002,0
|
|
20231130,184500,152289774,1002,1002,1002,1002,0
|
|
20231130,184400,152289774,1002,1002,1002,1002,0
|
|
20231130,184300,152289774,1002,1002,1002,1002,0
|
|
20231130,184200,152289774,1002,1002,1002,1002,0
|
|
20231130,184100,152289774,1002,1002,1002,1002,0
|
|
20231130,184000,152289774,1002,1002,1002,1002,0
|
|
20231130,183900,152289774,1002,1002,1002,1002,0
|
|
20231130,183800,152289774,1002,1002,1002,1002,0
|
|
20231130,183700,152289774,1002,1002,1002,1002,0
|
|
20231130,183600,152289774,1002,1002,1002,1002,0
|
|
20231130,183500,152289774,1002,1002,1002,1002,0
|
|
20231130,183400,152289774,1002,1002,1002,1002,0
|
|
20231130,183300,152289774,1002,1002,1002,1002,0
|
|
20231130,183200,152289774,1002,1002,1002,1002,0
|
|
20231130,183100,152289774,1002,1002,1002,1002,0
|
|
20231130,183000,152289774,1002,1002,1002,1002,0
|
|
20231130,182900,152289774,1002,1002,1002,1002,0
|
|
20231130,182800,152289774,1002,1002,1002,1002,0
|
|
20231130,182700,152289774,1002,1002,1002,1002,0
|
|
20231130,182600,152289774,1002,1002,1002,1002,0
|
|
20231130,182500,152289774,1002,1002,1002,1002,0
|
|
20231130,182400,152289774,1002,1002,1002,1002,0
|
|
20231130,182300,152289774,1002,1002,1002,1002,0
|
|
20231130,182200,152289774,1002,1002,1002,1002,6935
|
|
20231130,182100,152289774,1002,1002,1002,1002,0
|
|
20231130,182000,152289774,1002,1002,1002,1002,0
|
|
20231130,181900,152289774,1002,1002,1002,1002,0
|
|
20231130,181800,152289774,1002,1002,1002,1002,0
|
|
20231130,181700,152289774,1002,1002,1002,1002,0
|
|
20231130,181600,152289774,1002,1002,1002,1002,0
|
|
20231130,181500,152289774,1002,1002,1002,1002,0
|
|
20231130,181400,152289774,1002,1002,1002,1002,0
|
|
20231130,181300,152289774,1002,1002,1002,1002,0
|
|
20231130,181200,152289774,1002,1002,1002,1002,0
|
|
20231130,181100,152289774,1002,1002,1002,1002,0
|
|
20231130,181000,152289774,1002,1002,1002,1002,0
|
|
20231130,180900,152289774,1002,1002,1002,1002,0
|
|
20231130,180800,152289774,1002,1002,1002,1002,0
|
|
20231130,180700,152289774,1002,1002,1002,1002,0
|
|
20231130,180600,152289774,1002,1002,1002,1002,0
|
|
20231130,180500,152289774,1002,1002,1002,1002,0
|
|
20231130,180400,152289774,1002,1002,1002,1002,0
|
|
20231130,180300,152289774,1002,1002,1002,1002,0
|
|
20231130,180200,152289774,1002,1002,1002,1002,0
|
|
20231130,180100,152289774,1002,1002,1002,1002,0
|
|
20231130,180000,152289774,1002,1002,1002,1002,0
|
|
20231130,175900,152289774,1002,1002,1002,1002,0
|
|
20231130,175800,152289774,1002,1002,1002,1002,0
|
|
20231130,175700,152289774,1002,1002,1002,1002,0
|
|
20231130,175600,152289774,1002,1002,1002,1002,0
|
|
20231130,175500,152289774,1002,1002,1002,1002,0
|
|
20231130,175400,152289774,1002,1002,1002,1002,0
|
|
20231130,175300,152289774,1002,1002,1002,1002,0
|
|
20231130,175200,152289774,1002,1002,1002,1002,6935
|
|
20231130,175100,152289774,1002,1002,1002,1002,0
|
|
20231130,175000,152289774,1002,1002,1002,1002,0
|
|
20231130,174900,152289774,1002,1002,1002,1002,0
|
|
20231130,174800,152289774,1002,1002,1002,1002,0
|
|
20231130,174700,152289774,1002,1002,1002,1002,0
|
|
20231130,174600,152289774,1002,1002,1002,1002,0
|
|
20231130,174500,152289774,1002,1002,1002,1002,0
|
|
20231130,174400,152289774,1002,1002,1002,1002,0
|
|
20231130,174300,152289774,1002,1002,1002,1002,0
|
|
20231130,174200,152289774,1002,1002,1002,1002,0
|
|
20231130,174100,152289774,1002,1002,1002,1002,0
|
|
20231130,174000,152289774,1002,1002,1002,1002,0
|
|
20231130,173900,152289774,1002,1002,1002,1002,0
|
|
20231130,173800,152289774,1002,1002,1002,1002,0
|
|
20231130,173700,152289774,1002,1002,1002,1002,0
|
|
20231130,173600,152289774,1002,1002,1002,1002,0
|
|
20231130,173500,152289774,1002,1002,1002,1002,0
|
|
20231130,173400,152289774,1002,1002,1002,1002,0
|
|
20231130,173300,152289774,1002,1002,1002,1002,0
|
|
20231130,173200,152289774,1002,1002,1002,1002,0
|
|
20231130,173100,152289774,1002,1002,1002,1002,0
|
|
20231130,173000,152289774,1002,1002,1002,1002,0
|
|
20231130,172900,152289774,1002,1002,1002,1002,0
|
|
20231130,172800,152289774,1002,1002,1002,1002,0
|
|
20231130,172700,152289774,1002,1002,1002,1002,0
|
|
20231130,172600,152289774,1002,1002,1002,1002,0
|
|
20231130,172500,152289774,1002,1002,1002,1002,0
|
|
20231130,172400,152289774,1002,1002,1002,1002,0
|
|
20231130,172300,152289774,1002,1002,1002,1002,0
|
|
20231130,172200,152289774,1002,1002,1002,1002,6935
|
|
20231130,172100,152289774,1002,1002,1002,1002,0
|
|
20231130,172000,152289774,1002,1002,1002,1002,0
|
|
20231130,171900,152289774,1002,1002,1002,1002,0
|
|
20231130,171800,152289774,1002,1002,1002,1002,0
|
|
20231130,171700,152289774,1002,1002,1002,1002,0
|
|
20231130,171600,152289774,1002,1002,1002,1002,0
|
|
20231130,171500,152289774,1002,1002,1002,1002,0
|
|
20231130,171400,152289774,1002,1002,1002,1002,0
|
|
20231130,171300,152289774,1002,1002,1002,1002,0
|
|
20231130,171200,152289774,1002,1002,1002,1002,0
|
|
20231130,171100,152289774,1002,1002,1002,1002,0
|
|
20231130,171000,152289774,1002,1002,1002,1002,0
|
|
20231130,170900,152289774,1002,1002,1002,1002,0
|
|
20231130,170800,152289774,1002,1002,1002,1002,0
|
|
20231130,170700,152289774,1002,1002,1002,1002,0
|
|
20231130,170600,152289774,1002,1002,1002,1002,0
|
|
20231130,170500,152289774,1002,1002,1002,1002,0
|
|
20231130,170400,152289774,1002,1002,1002,1002,0
|
|
20231130,170300,152289774,1002,1002,1002,1002,0
|
|
20231130,170200,152289774,1002,1002,1002,1002,0
|
|
20231130,170100,152289774,1002,1002,1002,1002,0
|
|
20231130,170000,152289774,1002,1002,1002,1002,0
|
|
20231130,165900,152289774,1002,1002,1002,1002,0
|
|
20231130,165800,152289774,1002,1002,1002,1002,0
|
|
20231130,165700,152289774,1002,1002,1002,1002,0
|
|
20231130,165600,152289774,1002,1002,1002,1002,0
|
|
20231130,165500,152289774,1002,1002,1002,1002,0
|
|
20231130,165400,152289774,1002,1002,1002,1002,0
|
|
20231130,165300,152289774,1002,1002,1002,1002,0
|
|
20231130,165200,152289774,1002,1002,1002,1002,6935
|
|
20231130,165100,152289774,1002,1002,1002,1002,0
|
|
20231130,165000,152289774,1002,1002,1002,1002,0
|
|
20231130,164900,152289774,1002,1002,1002,1002,0
|
|
20231130,164800,152289774,1002,1002,1002,1002,0
|
|
20231130,164700,152289774,1002,1002,1002,1002,0
|
|
20231130,164600,152289774,1002,1002,1002,1002,0
|
|
20231130,164500,152289774,1002,1002,1002,1002,0
|
|
20231130,164400,152289774,1002,1002,1002,1002,0
|
|
20231130,164300,152289774,1002,1002,1002,1002,0
|
|
20231130,164200,152289774,1002,1002,1002,1002,0
|
|
20231130,164100,152289774,1002,1002,1002,1002,0
|
|
20231130,164000,152289774,1002,1002,1002,1002,0
|
|
20231130,163900,152289774,1002,1002,1002,1002,0
|
|
20231130,163800,152289774,1002,1002,1002,1002,0
|
|
20231130,163700,152289774,1002,1002,1002,1002,0
|
|
20231130,163600,152289774,1002,1002,1002,1002,0
|
|
20231130,163500,152289774,1002,1002,1002,1002,0
|
|
20231130,163400,152289774,1002,1002,1002,1002,0
|
|
20231130,163300,152289774,1002,1002,1002,1002,0
|
|
20231130,163200,152289774,1002,1002,1002,1002,0
|
|
20231130,163100,152289774,1002,1002,1002,1002,0
|
|
20231130,163000,152289774,1002,1002,1002,1002,0
|
|
20231130,162900,152289774,1002,1002,1002,1002,0
|
|
20231130,162800,152289774,1002,1002,1002,1002,0
|
|
20231130,162700,152289774,1002,1002,1002,1002,0
|
|
20231130,162600,152289774,1002,1002,1002,1002,0
|
|
20231130,162500,152289774,1002,1002,1002,1002,0
|
|
20231130,162400,152289774,1002,1002,1002,1002,0
|
|
20231130,162300,152289774,1002,1002,1002,1002,0
|
|
20231130,162200,152289774,1002,1002,1002,1002,6935
|
|
20231130,162100,152289774,1002,1002,1002,1002,0
|
|
20231130,162000,152289774,1002,1002,1002,1002,0
|
|
20231130,161900,152289774,1002,1002,1002,1002,0
|
|
20231130,161800,152289774,1002,1002,1002,1002,0
|
|
20231130,161700,152289774,1002,1002,1002,1002,0
|
|
20231130,161600,152289774,1002,1002,1002,1002,0
|
|
20231130,161500,152289774,1002,1002,1002,1002,0
|
|
20231130,161400,152289774,1002,1002,1002,1002,0
|
|
20231130,161300,152289774,1002,1002,1002,1002,0
|
|
20231130,161200,152289774,1002,1002,1002,1002,0
|
|
20231130,161100,152289774,1002,1002,1002,1002,0
|
|
20231130,161000,152289774,1002,1002,1002,1002,0
|
|
20231130,160900,152289774,1002,1002,1002,1002,0
|
|
20231130,160800,152289774,1002,1002,1002,1002,0
|
|
20231130,160700,152289774,1002,1002,1002,1002,0
|
|
20231130,160600,152289774,1002,1002,1002,1002,0
|
|
20231130,160500,152289774,1002,1002,1002,1002,0
|
|
20231130,160400,152289774,1002,1002,1002,1002,0
|
|
20231130,160300,152289774,1002,1002,1002,1002,0
|
|
20231130,160200,152289774,1002,1002,1002,1002,0
|
|
20231130,160100,152289774,1002,1002,1002,1002,0
|
|
20231130,160000,152289774,1002,1002,1002,1002,0
|
|
20231130,155900,152289774,1002,1002,1002,1002,0
|
|
20231130,155800,152289774,1002,1002,1002,1002,0
|
|
20231130,155700,152289774,1002,1002,1002,1002,0
|
|
20231130,155600,152289774,1002,1002,1002,1002,0
|
|
20231130,155500,152289774,1002,1002,1002,1002,0
|
|
20231130,155400,152289774,1002,1002,1002,1002,0
|
|
20231130,155300,152289774,1002,1002,1002,1002,0
|
|
20231130,155200,152289774,1002,1002,1002,1002,6935
|
|
20231130,155100,152289774,1002,1002,1002,1002,0
|
|
20231130,155000,152289774,1002,1002,1002,1002,0
|
|
20231130,154900,152289774,1002,1002,1002,1002,0
|
|
20231130,154800,152289774,1002,1002,1002,1002,0
|
|
20231130,154700,152289774,1002,1002,1002,1002,0
|
|
20231130,154600,152289774,1002,1002,1002,1002,0
|
|
20231130,154500,152289774,1002,1002,1002,1002,0
|
|
20231130,154400,152289774,1002,1002,1002,1002,0
|
|
20231130,154300,152289774,1002,1002,1002,1002,0
|
|
20231130,154200,152289774,1002,1002,1002,1002,0
|
|
20231130,154100,152289774,1002,1002,1002,1002,0
|
|
20231130,154000,152289774,1002,1002,1002,1002,0
|
|
20231130,153900,152289774,1002,1002,1002,1002,0
|
|
20231130,153800,152289774,1002,1002,1002,1002,0
|
|
20231130,153700,152289774,1002,1002,1002,1002,0
|
|
20231130,153600,152289774,1002,1002,1002,1002,0
|
|
20231130,153500,152289774,1002,1002,1002,1002,0
|
|
20231130,153400,152289774,1002,1002,1002,1002,0
|
|
20231130,153300,152289774,1002,1002,1002,1002,0
|
|
20231130,153200,152289774,1002,1002,1002,1002,0
|
|
20231130,153100,152289774,1002,1002,1002,1002,0
|
|
20231130,153000,152289774,1002,1002,1002,1002,6935
|
|
20231130,152900,145340904,1002,1002,1002,1002,0
|
|
20231130,152800,145340904,1002,1002,1002,1002,0
|
|
20231130,152700,145340904,1002,1002,1002,1002,0
|
|
20231130,152600,145340904,1002,1002,1002,1002,0
|
|
20231130,152500,145340904,1002,1002,1002,1002,0
|
|
20231130,152400,145340904,1002,1002,1002,1002,0
|
|
20231130,152300,145340904,1002,1002,1002,1002,0
|
|
20231130,152200,145340904,1002,1002,1002,1002,0
|
|
20231130,152100,145340904,1002,1002,1002,1002,0
|
|
20231130,152000,145340904,1002,1002,1002,1002,0
|
|
20231130,151900,145340904,1002,1002,1002,1002,141
|
|
20231130,151800,145199622,1001,1001,1001,1001,1
|
|
20231130,151700,145198621,1001,1001,1001,1001,399
|
|
20231130,151600,144799222,1002,1002,1002,1002,785
|
|
20231130,151500,144012652,1002,1002,1002,1002,100
|
|
20231130,151400,143912452,1002,1003,1003,1002,48
|
|
20231130,151300,143864352,1002,1002,1002,1002,1053
|
|
20231130,151200,142809246,1002,1002,1002,1002,100
|
|
20231130,151100,142709046,1002,1002,1002,1002,723
|
|
20231130,151000,141984600,1002,1002,1002,1002,0
|
|
20231130,150900,141984600,1002,1002,1002,1002,100
|
|
20231130,150800,141884400,1002,1002,1002,1002,70
|
|
20231130,150700,141814260,1003,1003,1003,1003,0
|
|
20231130,150600,141814260,1003,1003,1003,1003,0
|
|
20231130,150500,141814260,1003,1003,1003,1003,7
|
|
20231130,150400,141807239,1001,1001,1001,1001,200
|
|
20231130,150300,141607039,1000,1000,1000,1000,0
|
|
20231130,150200,141607039,1000,1001,1001,1000,945
|
|
20231130,150100,140662036,1003,1003,1003,1003,0
|
|
20231130,150000,140662036,1003,1003,1003,1003,0
|
|
20231130,145900,140662036,1003,1003,1003,1003,1265
|
|
20231130,145800,139393241,1003,1003,1003,1003,110
|
|
20231130,145700,139282911,1002,1002,1002,1002,0
|
|
20231130,145600,139282911,1002,1002,1002,1002,105
|
|
20231130,145500,139177701,1002,1002,1002,1002,104
|
|
20231130,145400,139073493,1003,1002,1003,1002,265
|
|
20231130,145300,138807961,1002,1002,1002,1002,153
|
|
20231130,145200,138654655,1002,1002,1002,1002,8
|
|
20231130,145100,138646639,1002,1002,1002,1002,10
|
|
20231130,145000,138636619,1002,1002,1002,1002,100
|
|
20231130,144900,138536419,1002,1002,1002,1002,0
|
|
20231130,144800,138536419,1002,1002,1002,1002,90
|
|
20231130,144700,138446239,1002,1002,1002,1002,0
|
|
20231130,144600,138446239,1002,1002,1002,1002,1
|
|
20231130,144500,138445237,1002,1002,1002,1002,0
|
|
20231130,144400,138445237,1002,1002,1002,1002,102
|
|
20231130,144300,138343033,1000,1000,1000,1000,15
|
|
20231130,144200,138328033,999,998,999,996,753
|
|
20231130,144100,137577255,997,997,997,997,320
|
|
20231130,144000,137258215,998,998,998,998,102
|
|
20231130,143900,137156419,998,998,998,998,1
|
|
20231130,143800,137155421,997,997,997,997,183
|
|
20231130,143700,136972970,997,998,998,997,2154
|
|
20231130,143600,134824682,998,998,998,998,604
|
|
20231130,143500,134221890,998,998,998,998,0
|
|
20231130,143400,134221890,998,999,999,998,201
|
|
20231130,143300,134021092,999,998,999,998,898
|
|
20231130,143200,133124886,999,999,999,998,104
|
|
20231130,143100,133020992,999,999,999,999,2
|
|
20231130,143000,133018994,999,999,999,999,0
|
|
20231130,142900,133018994,999,999,999,999,12
|
|
20231130,142800,133007006,998,999,999,998,806
|
|
20231130,142700,132202612,999,999,999,999,303
|
|
20231130,142600,131899915,999,1000,1000,999,16
|
|
20231130,142500,131883916,1002,1002,1002,1002,0
|
|
20231130,142400,131883916,1002,1002,1002,1002,0
|
|
20231130,142300,131883916,1002,1002,1002,1002,0
|
|
20231130,142200,131883916,1002,1002,1002,1002,0
|
|
20231130,142100,131883916,1002,1002,1002,1002,181
|
|
20231130,142000,131702554,1003,1003,1003,1003,0
|
|
20231130,141900,131702554,1003,1003,1003,1003,1
|
|
20231130,141800,131701551,998,998,998,998,0
|
|
20231130,141700,131701551,998,998,998,998,30
|
|
20231130,141600,131671611,998,998,998,998,139
|
|
20231130,141500,131532889,998,1003,1003,998,2481
|
|
20231130,141400,129052854,1003,1003,1003,1003,29
|
|
20231130,141300,129023767,1003,1003,1003,1003,1
|
|
20231130,141200,129022764,1002,1002,1002,1002,0
|
|
20231130,141100,129022764,1002,1002,1002,1002,142
|
|
20231130,141000,128880480,1002,1002,1002,1002,12
|
|
20231130,140900,128868456,1002,1002,1002,1002,224
|
|
20231130,140800,128644008,1002,1002,1002,1002,0
|
|
20231130,140700,128644008,1002,1002,1002,1002,12
|
|
20231130,140600,128631984,1002,1002,1002,1002,100
|
|
20231130,140500,128531784,1002,1002,1002,1002,3500
|
|
20231130,140400,125024784,1004,1004,1004,1004,8
|
|
20231130,140300,125016752,1004,1004,1004,1004,0
|
|
20231130,140200,125016752,1004,1003,1004,1003,1901
|
|
20231130,140100,123109148,1004,1004,1004,1004,0
|
|
20231130,140000,123109148,1004,1004,1004,1004,0
|
|
20231130,135900,123109148,1004,1004,1004,1004,1
|
|
20231130,135800,123108144,1004,1004,1004,1004,64
|
|
20231130,135700,123043888,1003,1003,1003,1003,0
|
|
20231130,135600,123043888,1003,1002,1003,1002,904
|
|
20231130,135500,122137184,1003,1003,1003,1003,669
|
|
20231130,135400,121466177,1004,1004,1004,1004,0
|
|
20231130,135300,121466177,1004,1005,1005,1004,313
|
|
20231130,135200,121151923,1005,1005,1005,1004,252
|
|
20231130,135100,120898813,1005,1004,1005,1004,1109
|
|
20231130,135000,119785376,1003,1004,1004,1003,104
|
|
20231130,134900,119681060,1004,1004,1004,1003,10
|
|
20231130,134800,119671021,1004,1003,1004,1003,324
|
|
20231130,134700,119346047,1003,1002,1003,1002,3293
|
|
20231130,134600,116046453,1002,1002,1002,1002,2124
|
|
20231130,134500,113918205,1002,1002,1002,1002,381
|
|
20231130,134400,113536443,1002,1002,1002,1002,0
|
|
20231130,134300,113536443,1002,1002,1002,1002,10
|
|
20231130,134200,113526423,1002,1002,1002,1002,10
|
|
20231130,134100,113516403,1002,1002,1002,1002,0
|
|
20231130,134000,113516403,1002,1002,1002,1002,150
|
|
20231130,133900,113366103,1002,1002,1002,1002,170
|
|
20231130,133800,113195763,1002,1002,1002,1002,1
|
|
20231130,133700,113194761,1001,1001,1001,1001,3
|
|
20231130,133600,113191758,1001,1002,1002,1001,176
|
|
20231130,133500,113015531,1002,1002,1002,1002,1
|
|
20231130,133400,113014529,1002,1002,1002,1002,20
|
|
20231130,133300,112994489,1002,1002,1002,1002,51
|
|
20231130,133200,112943387,1002,1002,1002,1002,0
|
|
20231130,133100,112943387,1002,1002,1002,1002,100
|
|
20231130,133000,112843187,1002,1002,1002,1002,4
|
|
20231130,132900,112839179,1002,1002,1002,1002,4
|
|
20231130,132800,112835171,1001,1001,1001,1001,0
|
|
20231130,132700,112835171,1001,1001,1001,1001,1
|
|
20231130,132600,112834170,1002,1002,1002,1002,0
|
|
20231130,132500,112834170,1002,999,1002,999,124
|
|
20231130,132400,112710279,999,999,999,999,0
|
|
20231130,132300,112710279,999,999,999,999,0
|
|
20231130,132200,112710279,999,999,999,999,0
|
|
20231130,132100,112710279,999,1001,1001,999,1262
|
|
20231130,132000,111448432,1001,1001,1001,1001,0
|
|
20231130,131900,111448432,1001,1001,1001,1001,0
|
|
20231130,131800,111448432,1001,1001,1001,1001,0
|
|
20231130,131700,111448432,1001,1001,1001,1001,0
|
|
20231130,131600,111448432,1001,1001,1001,1001,1260
|
|
20231130,131500,110187172,1001,1001,1001,1001,0
|
|
20231130,131400,110187172,1001,1001,1001,1001,4
|
|
20231130,131300,110183168,1001,1000,1001,1000,1655
|
|
20231130,131200,108526514,1001,1001,1001,1001,0
|
|
20231130,131100,108526514,1001,1001,1001,1001,48
|
|
20231130,131000,108478466,1001,1001,1001,1001,2
|
|
20231130,130900,108476464,1001,1001,1001,1001,2
|
|
20231130,130800,108474462,1001,1001,1001,1001,0
|
|
20231130,130700,108474462,1001,1001,1001,1001,0
|
|
20231130,130600,108474462,1001,1001,1001,1001,10
|
|
20231130,130500,108464452,1000,1000,1000,1000,0
|
|
20231130,130400,108464452,1000,1000,1000,1000,844
|
|
20231130,130300,107620452,1000,1000,1000,1000,37
|
|
20231130,130200,107583452,1000,1000,1000,1000,185
|
|
20231130,130100,107398452,1000,1000,1000,1000,106
|
|
20231130,130000,107292452,1000,1000,1000,1000,0
|
|
20231130,125900,107292452,1000,1000,1000,1000,0
|
|
20231130,125800,107292452,1000,1001,1001,1000,4000
|
|
20231130,125700,103292412,1002,1002,1002,1002,11
|
|
20231130,125600,103281390,1001,1001,1001,1001,0
|
|
20231130,125500,103281390,1001,1001,1001,1001,300
|
|
20231130,125400,102981090,1001,1001,1001,1001,100
|
|
20231130,125300,102880990,1001,1001,1001,1001,0
|
|
20231130,125200,102880990,1001,1000,1001,1000,1856
|
|
20231130,125100,101023300,1000,1000,1000,1000,2
|
|
20231130,125000,101021300,1000,1000,1000,1000,11
|
|
20231130,124900,101010300,1000,1000,1000,1000,90
|
|
20231130,124800,100920300,1000,1000,1000,1000,0
|
|
20231130,124700,100920300,1000,1000,1000,1000,290
|
|
20231130,124600,100630300,1000,1000,1000,1000,8
|
|
20231130,124500,100622300,999,1000,1000,999,322
|
|
20231130,124400,100300600,1000,1000,1000,1000,0
|
|
20231130,124300,100300600,1000,1000,1000,1000,0
|
|
20231130,124200,100300600,1000,1000,1000,1000,0
|
|
20231130,124100,100300600,1000,1000,1000,1000,0
|
|
20231130,124000,100300600,1000,1000,1000,1000,5
|
|
20231130,123900,100295600,1000,1000,1000,1000,900
|
|
20231130,123800,99395600,1000,999,1000,999,157
|
|
20231130,123700,99238650,1000,1000,1000,1000,42
|
|
20231130,123600,99196650,999,999,999,999,0
|
|
20231130,123500,99196650,999,999,1000,999,4
|
|
20231130,123400,99192653,999,999,999,999,0
|
|
20231130,123300,99192653,999,999,999,999,0
|
|
20231130,123200,99192653,999,999,999,999,0
|
|
20231130,123100,99192653,999,999,999,999,2
|
|
20231130,123000,99190655,1000,1000,1000,1000,0
|
|
20231130,122900,99190655,1000,1000,1000,1000,0
|
|
20231130,122800,99190655,1000,1000,1000,1000,0
|
|
20231130,122700,99190655,1000,1000,1000,1000,0
|
|
20231130,122600,99190655,1000,1000,1000,1000,370
|
|
20231130,122500,98820655,1000,1000,1000,1000,0
|
|
20231130,122400,98820655,1000,1000,1000,1000,0
|
|
20231130,122300,98820655,1000,1000,1000,1000,19
|
|
20231130,122200,98801655,1000,1000,1000,1000,0
|
|
20231130,122100,98801655,1000,1000,1000,1000,0
|
|
20231130,122000,98801655,1000,1000,1000,1000,3
|
|
20231130,121900,98798655,1001,1001,1001,1001,0
|
|
20231130,121800,98798655,1001,1001,1001,1001,0
|
|
20231130,121700,98798655,1001,1001,1001,1001,4
|
|
20231130,121600,98794651,1001,1001,1001,1001,0
|
|
20231130,121500,98794651,1001,1001,1001,1001,0
|
|
20231130,121400,98794651,1001,1001,1001,1001,0
|
|
20231130,121300,98794651,1001,1001,1001,1001,0
|
|
20231130,121200,98794651,1001,1001,1001,1001,0
|
|
20231130,121100,98794651,1001,1001,1001,1001,0
|
|
20231130,121000,98794651,1001,1001,1001,1001,0
|
|
20231130,120900,98794651,1001,1001,1001,1001,0
|
|
20231130,120800,98794651,1001,1001,1001,1001,4
|
|
20231130,120700,98790647,1001,1001,1001,1001,0
|
|
20231130,120600,98790647,1001,1001,1001,1001,0
|
|
20231130,120500,98790647,1001,1001,1001,1001,0
|
|
20231130,120400,98790647,1001,1001,1001,1001,10
|
|
20231130,120300,98780637,1001,999,1001,998,5031
|
|
20231130,120200,93754799,1001,1001,1001,1001,0
|
|
20231130,120100,93754799,1001,1001,1001,1001,0
|
|
20231130,120000,93754799,1001,1001,1001,1001,0
|
|
20231130,115900,93754799,1001,1001,1001,1001,2
|
|
20231130,115800,93752797,999,999,999,999,0
|
|
20231130,115700,93752797,999,999,999,999,2
|
|
20231130,115600,93750799,1001,1001,1001,1001,0
|
|
20231130,115500,93750799,1001,1001,1001,1001,0
|
|
20231130,115400,93750799,1001,999,1001,999,310
|
|
20231130,115300,93441089,1000,1000,1000,1000,150
|
|
20231130,115200,93291089,1000,1000,1000,1000,51
|
|
20231130,115100,93240089,1000,999,1000,999,2963
|
|
20231130,115000,90279952,999,999,999,999,0
|
|
20231130,114900,90279952,999,999,999,999,716
|
|
20231130,114800,89564668,999,999,999,999,112
|
|
20231130,114700,89452780,999,999,999,999,0
|
|
20231130,114600,89452780,999,999,999,999,10
|
|
20231130,114500,89442790,999,1000,1000,999,3
|
|
20231130,114400,89439791,1000,1000,1000,1000,1
|
|
20231130,114300,89438791,1000,1000,1000,1000,0
|
|
20231130,114200,89438791,1000,1000,1000,1000,217
|
|
20231130,114100,89221791,1000,1000,1000,1000,0
|
|
20231130,114000,89221791,1000,1000,1000,1000,0
|
|
20231130,113900,89221791,1000,1000,1000,1000,1200
|
|
20231130,113800,88021791,1000,1000,1000,1000,0
|
|
20231130,113700,88021791,1000,1000,1000,1000,400
|
|
20231130,113600,87621791,1000,1001,1001,1000,620
|
|
20231130,113500,87001790,1001,1001,1001,1001,90
|
|
20231130,113400,86911700,1001,1001,1001,1001,169
|
|
20231130,113300,86742531,1001,1001,1001,1001,30
|
|
20231130,113200,86712501,1001,1001,1001,1001,300
|
|
20231130,113100,86412201,1000,1001,1001,1000,502
|
|
20231130,113000,85910199,1001,1001,1001,1001,0
|
|
20231130,112900,85910199,1001,1000,1001,1000,105
|
|
20231130,112800,85805194,1001,1001,1001,1001,100
|
|
20231130,112700,85705094,1001,1001,1001,1001,150
|
|
20231130,112600,85554944,1001,1001,1001,1001,0
|
|
20231130,112500,85554944,1001,1001,1001,1001,0
|
|
20231130,112400,85554944,1001,1000,1001,1000,2791
|
|
20231130,112300,82763438,1000,1000,1000,1000,0
|
|
20231130,112200,82763438,1000,1000,1000,1000,0
|
|
20231130,112100,82763438,1000,1000,1000,1000,0
|
|
20231130,112000,82763438,1000,1000,1000,1000,0
|
|
20231130,111900,82763438,1000,1000,1000,1000,5
|
|
20231130,111800,82758438,1000,1000,1000,1000,2
|
|
20231130,111700,82756438,996,996,996,996,5
|
|
20231130,111600,82751458,995,995,995,995,0
|
|
20231130,111500,82751458,995,999,999,995,175
|
|
20231130,111400,82577293,1000,1000,1000,1000,10
|
|
20231130,111300,82567293,1000,995,1000,995,13
|
|
20231130,111200,82554345,995,995,995,995,40
|
|
20231130,111100,82514545,995,996,996,995,4514
|
|
20231130,111000,78022497,995,995,995,995,0
|
|
20231130,110900,78022497,995,996,996,995,1992
|
|
20231130,110800,76038565,995,995,995,995,1
|
|
20231130,110700,76037570,995,995,995,995,0
|
|
20231130,110600,76037570,995,999,999,995,5100
|
|
20231130,110500,70959772,998,998,998,998,304
|
|
20231130,110400,70656380,998,998,998,998,86
|
|
20231130,110300,70570552,998,998,998,998,595
|
|
20231130,110200,69976742,998,998,998,998,5
|
|
20231130,110100,69971752,998,998,998,998,183
|
|
20231130,110000,69789118,998,998,998,998,30
|
|
20231130,105900,69759178,997,997,997,997,1801
|
|
20231130,105800,67963581,997,997,997,997,11
|
|
20231130,105700,67952614,996,997,997,996,8
|
|
20231130,105600,67944639,997,997,997,997,3183
|
|
20231130,105500,64771188,998,998,998,998,1853
|
|
20231130,105400,62921894,998,998,998,998,0
|
|
20231130,105300,62921894,998,998,998,998,160
|
|
20231130,105200,62762214,998,998,998,998,0
|
|
20231130,105100,62762214,998,998,998,998,0
|
|
20231130,105000,62762214,998,998,998,998,1
|
|
20231130,104900,62761216,998,998,998,998,157
|
|
20231130,104800,62604530,998,998,998,998,15
|
|
20231130,104700,62589560,997,997,997,997,0
|
|
20231130,104600,62589560,997,998,998,997,167
|
|
20231130,104500,62423050,998,998,998,998,115
|
|
20231130,104400,62308280,998,995,998,995,2
|
|
20231130,104300,62306287,995,995,995,995,114
|
|
20231130,104200,62192857,995,999,999,995,2779
|
|
20231130,104100,59425152,999,999,999,999,224
|
|
20231130,104000,59201376,999,998,999,998,16
|
|
20231130,103900,59185396,999,1000,1000,999,540
|
|
20231130,103800,58645536,1000,1000,1000,1000,0
|
|
20231130,103700,58645536,1000,1000,1000,1000,500
|
|
20231130,103600,58145536,1000,1000,1000,1000,1
|
|
20231130,103500,58144536,1000,999,1000,999,7
|
|
20231130,103400,58137542,997,997,997,997,10
|
|
20231130,103300,58127572,997,997,997,997,2
|
|
20231130,103200,58125578,997,999,999,997,1000
|
|
20231130,103100,57128471,999,999,999,999,0
|
|
20231130,103000,57128471,999,1000,1000,999,453
|
|
20231130,102900,56675874,1000,1000,1001,1000,73
|
|
20231130,102800,56602873,1000,1001,1001,1000,509
|
|
20231130,102700,56093872,1001,1001,1001,1001,86
|
|
20231130,102600,56007786,1001,1000,1001,1000,1073
|
|
20231130,102500,54934537,1000,999,1000,999,1183
|
|
20231130,102400,53752403,999,999,999,999,3
|
|
20231130,102300,53749406,999,998,999,998,329
|
|
20231130,102200,53420835,999,999,999,999,1000
|
|
20231130,102100,52421835,999,999,999,999,10
|
|
20231130,102000,52411845,999,997,999,997,1107
|
|
20231130,101900,51308152,996,996,996,996,21
|
|
20231130,101800,51287236,997,996,997,996,130
|
|
20231130,101700,51157755,996,996,996,996,5
|
|
20231130,101600,51152775,995,996,996,995,508
|
|
20231130,101500,50647307,996,997,997,996,517
|
|
20231130,101400,50132371,997,997,997,997,10
|
|
20231130,101300,50122401,997,996,997,996,304
|
|
20231130,101200,49819567,997,999,999,997,332
|
|
20231130,101100,49488559,999,999,999,999,203
|
|
20231130,101000,49285762,999,999,999,999,1
|
|
20231130,100900,49284763,997,997,997,997,0
|
|
20231130,100800,49284763,997,998,998,997,30
|
|
20231130,100700,49254839,999,999,999,999,51
|
|
20231130,100600,49203890,999,998,999,998,11
|
|
20231130,100500,49192911,997,997,997,997,0
|
|
20231130,100400,49192911,997,997,997,997,0
|
|
20231130,100300,49192911,997,997,997,997,165
|
|
20231130,100200,49028406,997,997,997,997,1477
|
|
20231130,100100,47555837,997,997,997,996,1415
|
|
20231130,100000,46145282,997,997,997,997,84
|
|
20231130,095900,46061534,997,997,997,997,7
|
|
20231130,095800,46054555,997,996,997,996,82
|
|
20231130,095700,45972876,996,996,997,996,401
|
|
20231130,095600,45573473,997,997,997,997,323
|
|
20231130,095500,45251442,997,997,997,997,105
|
|
20231130,095400,45146757,997,998,998,997,1444
|
|
20231130,095300,43706889,998,998,998,998,100
|
|
20231130,095200,43607089,998,998,998,998,15
|
|
20231130,095100,43592119,998,998,998,998,127
|
|
20231130,095000,43465373,999,999,999,999,2
|
|
20231130,094900,43463375,999,999,999,999,50
|
|
20231130,094800,43413425,998,998,998,998,299
|
|
20231130,094700,43115023,999,999,999,999,111
|
|
20231130,094600,43004134,1000,1000,1000,1000,3
|
|
20231130,094500,43001134,1000,1000,1000,1000,66
|
|
20231130,094400,42935134,1000,1000,1000,1000,100
|
|
20231130,094300,42835134,1001,1001,1001,1001,0
|
|
20231130,094200,42835134,1001,1001,1001,1001,0
|
|
20231130,094100,42835134,1001,1001,1001,1001,1
|
|
20231130,094000,42834133,1001,1000,1001,1000,749
|
|
20231130,093900,42084620,1000,1000,1000,1000,0
|
|
20231130,093800,42084620,1000,1000,1000,1000,9
|
|
20231130,093700,42075620,1000,1000,1000,1000,109
|
|
20231130,093600,41966620,1000,1000,1000,1000,16
|
|
20231130,093500,41950620,1000,998,1000,998,814
|
|
20231130,093400,41136797,998,999,999,998,59
|
|
20231130,093300,41077865,999,998,999,998,55
|
|
20231130,093200,41022970,1000,1000,1000,1000,3
|
|
20231130,093100,41019970,997,997,997,997,500
|
|
20231130,093000,40521470,993,994,994,993,913
|
|
20231130,092900,39614348,994,995,995,994,815
|
|
20231130,092800,38804228,994,994,994,994,700
|
|
20231130,092700,38108428,997,998,998,995,1266
|
|
20231130,092600,36846517,1000,1000,1000,1000,202
|
|
20231130,092500,36644517,994,994,994,994,1050
|
|
20231130,092400,35600817,1000,1001,1001,994,2483
|
|
20231130,092300,33124996,1000,1000,1000,1000,130
|
|
20231130,092200,32994996,999,999,999,995,7156
|
|
20231130,092100,25864971,998,1000,1001,998,2567
|
|
20231130,092000,23299665,1001,1001,1001,1001,500
|
|
20231130,091900,22799165,1000,1000,1000,1000,0
|
|
20231130,091800,22799165,1000,1000,1001,1000,160
|
|
20231130,091700,22639158,1000,1000,1000,1000,0
|
|
20231130,091600,22639158,1000,1000,1000,1000,236
|
|
20231130,091500,22403158,1000,1000,1000,1000,379
|
|
20231130,091400,22024158,1000,1000,1000,1000,488
|
|
20231130,091300,21536158,1000,1000,1000,1000,112
|
|
20231130,091200,21424158,1000,1001,1001,1000,101
|
|
20231130,091100,21323157,1000,1001,1001,1000,79
|
|
20231130,091000,21244131,1001,1001,1001,1001,21
|
|
20231130,090900,21223110,1001,997,1001,997,5099
|
|
20231130,090800,16139327,1001,1000,1001,1000,4
|
|
20231130,090700,16135326,996,1000,1000,996,31
|
|
20231130,090600,16104446,996,1000,1001,996,1557
|
|
20231130,090500,14549821,1001,1002,1002,1001,9
|
|
20231130,090400,14540805,1002,1000,1002,999,2303
|
|
20231130,090300,12237798,999,999,999,999,101
|
|
20231130,090200,12136899,995,995,995,995,0
|
|
20231130,090100,12136899,995,997,997,995,3151
|
|
20231130,090000,8997142,1000,997,1000,992,9029
|