633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,193000,1302100490,3150,3150,3150,3150,7181
|
|
20231129,192900,1302100490,3150,3150,3150,3150,0
|
|
20231129,192800,1302100490,3150,3150,3150,3150,0
|
|
20231129,192700,1302100490,3150,3150,3150,3150,0
|
|
20231129,192600,1302100490,3150,3150,3150,3150,0
|
|
20231129,192500,1302100490,3150,3150,3150,3150,0
|
|
20231129,192400,1302100490,3150,3150,3150,3150,0
|
|
20231129,192300,1302100490,3150,3150,3150,3150,0
|
|
20231129,192200,1302100490,3150,3150,3150,3150,0
|
|
20231129,192100,1302100490,3150,3150,3150,3150,0
|
|
20231129,192000,1302100490,3150,3150,3150,3150,0
|
|
20231129,191900,1302100490,3150,3150,3150,3150,0
|
|
20231129,191800,1302100490,3150,3150,3150,3150,0
|
|
20231129,191700,1302100490,3150,3150,3150,3150,0
|
|
20231129,191600,1302100490,3150,3150,3150,3150,0
|
|
20231129,191500,1302100490,3150,3150,3150,3150,0
|
|
20231129,191400,1302100490,3150,3150,3150,3150,0
|
|
20231129,191300,1302100490,3150,3150,3150,3150,0
|
|
20231129,191200,1302100490,3150,3150,3150,3150,0
|
|
20231129,191100,1302100490,3150,3150,3150,3150,0
|
|
20231129,191000,1302100490,3150,3150,3150,3150,0
|
|
20231129,190900,1302100490,3150,3150,3150,3150,0
|
|
20231129,190800,1302100490,3150,3150,3150,3150,0
|
|
20231129,190700,1302100490,3150,3150,3150,3150,0
|
|
20231129,190600,1302100490,3150,3150,3150,3150,0
|
|
20231129,190500,1302100490,3150,3150,3150,3150,0
|
|
20231129,190400,1302100490,3150,3150,3150,3150,0
|
|
20231129,190300,1302100490,3150,3150,3150,3150,0
|
|
20231129,190200,1302100490,3150,3150,3150,3150,0
|
|
20231129,190100,1302100490,3150,3150,3150,3150,0
|
|
20231129,190000,1302100490,3150,3150,3150,3150,7181
|
|
20231129,185900,1302100490,3150,3150,3150,3150,0
|
|
20231129,185800,1302100490,3150,3150,3150,3150,0
|
|
20231129,185700,1302100490,3150,3150,3150,3150,0
|
|
20231129,185600,1302100490,3150,3150,3150,3150,0
|
|
20231129,185500,1302100490,3150,3150,3150,3150,0
|
|
20231129,185400,1302100490,3150,3150,3150,3150,0
|
|
20231129,185300,1302100490,3150,3150,3150,3150,0
|
|
20231129,185200,1302100490,3150,3150,3150,3150,0
|
|
20231129,185100,1302100490,3150,3150,3150,3150,0
|
|
20231129,185000,1302100490,3150,3150,3150,3150,0
|
|
20231129,184900,1302100490,3150,3150,3150,3150,0
|
|
20231129,184800,1302100490,3150,3150,3150,3150,0
|
|
20231129,184700,1302100490,3150,3150,3150,3150,0
|
|
20231129,184600,1302100490,3150,3150,3150,3150,0
|
|
20231129,184500,1302100490,3150,3150,3150,3150,0
|
|
20231129,184400,1302100490,3150,3150,3150,3150,0
|
|
20231129,184300,1302100490,3150,3150,3150,3150,0
|
|
20231129,184200,1302100490,3150,3150,3150,3150,0
|
|
20231129,184100,1302100490,3150,3150,3150,3150,0
|
|
20231129,184000,1302100490,3150,3150,3150,3150,0
|
|
20231129,183900,1302100490,3150,3150,3150,3150,0
|
|
20231129,183800,1302100490,3150,3150,3150,3150,0
|
|
20231129,183700,1302100490,3150,3150,3150,3150,0
|
|
20231129,183600,1302100490,3150,3150,3150,3150,0
|
|
20231129,183500,1302100490,3150,3150,3150,3150,0
|
|
20231129,183400,1302100490,3150,3150,3150,3150,0
|
|
20231129,183300,1302100490,3150,3150,3150,3150,0
|
|
20231129,183200,1302100490,3150,3150,3150,3150,0
|
|
20231129,183100,1302100490,3150,3150,3150,3150,0
|
|
20231129,183000,1302100490,3150,3150,3150,3150,7181
|
|
20231129,182900,1302100490,3150,3150,3150,3150,0
|
|
20231129,182800,1302100490,3150,3150,3150,3150,0
|
|
20231129,182700,1302100490,3150,3150,3150,3150,0
|
|
20231129,182600,1302100490,3150,3150,3150,3150,0
|
|
20231129,182500,1302100490,3150,3150,3150,3150,0
|
|
20231129,182400,1302100490,3150,3150,3150,3150,0
|
|
20231129,182300,1302100490,3150,3150,3150,3150,0
|
|
20231129,182200,1302100490,3150,3150,3150,3150,0
|
|
20231129,182100,1302100490,3150,3150,3150,3150,0
|
|
20231129,182000,1302100490,3150,3150,3150,3150,0
|
|
20231129,181900,1302100490,3150,3150,3150,3150,0
|
|
20231129,181800,1302100490,3150,3150,3150,3150,0
|
|
20231129,181700,1302100490,3150,3150,3150,3150,0
|
|
20231129,181600,1302100490,3150,3150,3150,3150,0
|
|
20231129,181500,1302100490,3150,3150,3150,3150,0
|
|
20231129,181400,1302100490,3150,3150,3150,3150,0
|
|
20231129,181300,1302100490,3150,3150,3150,3150,0
|
|
20231129,181200,1302100490,3150,3150,3150,3150,0
|
|
20231129,181100,1302100490,3150,3150,3150,3150,0
|
|
20231129,181000,1302100490,3150,3150,3150,3150,0
|
|
20231129,180900,1302100490,3150,3150,3150,3150,0
|
|
20231129,180800,1302100490,3150,3150,3150,3150,0
|
|
20231129,180700,1302100490,3150,3150,3150,3150,0
|
|
20231129,180600,1302100490,3150,3150,3150,3150,0
|
|
20231129,180500,1302100490,3150,3150,3150,3150,0
|
|
20231129,180400,1302100490,3150,3150,3150,3150,0
|
|
20231129,180300,1302100490,3150,3150,3150,3150,0
|
|
20231129,180200,1302100490,3150,3150,3150,3150,0
|
|
20231129,180100,1302100490,3150,3150,3150,3150,0
|
|
20231129,180000,1302100490,3150,3150,3150,3150,7181
|
|
20231129,175900,1302100490,3150,3150,3150,3150,0
|
|
20231129,175800,1302100490,3150,3150,3150,3150,0
|
|
20231129,175700,1302100490,3150,3150,3150,3150,0
|
|
20231129,175600,1302100490,3150,3150,3150,3150,0
|
|
20231129,175500,1302100490,3150,3150,3150,3150,0
|
|
20231129,175400,1302100490,3150,3150,3150,3150,0
|
|
20231129,175300,1302100490,3150,3150,3150,3150,0
|
|
20231129,175200,1302100490,3150,3150,3150,3150,0
|
|
20231129,175100,1302100490,3150,3150,3150,3150,0
|
|
20231129,175000,1302100490,3150,3150,3150,3150,0
|
|
20231129,174900,1302100490,3150,3150,3150,3150,0
|
|
20231129,174800,1302100490,3150,3150,3150,3150,0
|
|
20231129,174700,1302100490,3150,3150,3150,3150,0
|
|
20231129,174600,1302100490,3150,3150,3150,3150,0
|
|
20231129,174500,1302100490,3150,3150,3150,3150,0
|
|
20231129,174400,1302100490,3150,3150,3150,3150,0
|
|
20231129,174300,1302100490,3150,3150,3150,3150,0
|
|
20231129,174200,1302100490,3150,3150,3150,3150,0
|
|
20231129,174100,1302100490,3150,3150,3150,3150,0
|
|
20231129,174000,1302100490,3150,3150,3150,3150,0
|
|
20231129,173900,1302100490,3150,3150,3150,3150,0
|
|
20231129,173800,1302100490,3150,3150,3150,3150,0
|
|
20231129,173700,1302100490,3150,3150,3150,3150,0
|
|
20231129,173600,1302100490,3150,3150,3150,3150,0
|
|
20231129,173500,1302100490,3150,3150,3150,3150,0
|
|
20231129,173400,1302100490,3150,3150,3150,3150,0
|
|
20231129,173300,1302100490,3150,3150,3150,3150,0
|
|
20231129,173200,1302100490,3150,3150,3150,3150,0
|
|
20231129,173100,1302100490,3150,3150,3150,3150,0
|
|
20231129,173000,1302100490,3150,3150,3150,3150,7181
|
|
20231129,172900,1302100490,3150,3150,3150,3150,0
|
|
20231129,172800,1302100490,3150,3150,3150,3150,0
|
|
20231129,172700,1302100490,3150,3150,3150,3150,0
|
|
20231129,172600,1302100490,3150,3150,3150,3150,0
|
|
20231129,172500,1302100490,3150,3150,3150,3150,0
|
|
20231129,172400,1302100490,3150,3150,3150,3150,0
|
|
20231129,172300,1302100490,3150,3150,3150,3150,0
|
|
20231129,172200,1302100490,3150,3150,3150,3150,0
|
|
20231129,172100,1302100490,3150,3150,3150,3150,0
|
|
20231129,172000,1302100490,3150,3150,3150,3150,0
|
|
20231129,171900,1302100490,3150,3150,3150,3150,0
|
|
20231129,171800,1302100490,3150,3150,3150,3150,0
|
|
20231129,171700,1302100490,3150,3150,3150,3150,0
|
|
20231129,171600,1302100490,3150,3150,3150,3150,0
|
|
20231129,171500,1302100490,3150,3150,3150,3150,0
|
|
20231129,171400,1302100490,3150,3150,3150,3150,0
|
|
20231129,171300,1302100490,3150,3150,3150,3150,0
|
|
20231129,171200,1302100490,3150,3150,3150,3150,0
|
|
20231129,171100,1302100490,3150,3150,3150,3150,0
|
|
20231129,171000,1302100490,3150,3150,3150,3150,0
|
|
20231129,170900,1302100490,3150,3150,3150,3150,0
|
|
20231129,170800,1302100490,3150,3150,3150,3150,0
|
|
20231129,170700,1302100490,3150,3150,3150,3150,0
|
|
20231129,170600,1302100490,3150,3150,3150,3150,0
|
|
20231129,170500,1302100490,3150,3150,3150,3150,0
|
|
20231129,170400,1302100490,3150,3150,3150,3150,0
|
|
20231129,170300,1302100490,3150,3150,3150,3150,0
|
|
20231129,170200,1302100490,3150,3150,3150,3150,0
|
|
20231129,170100,1302100490,3150,3150,3150,3150,0
|
|
20231129,170000,1302100490,3150,3150,3150,3150,7181
|
|
20231129,165900,1302100490,3150,3150,3150,3150,0
|
|
20231129,165800,1302100490,3150,3150,3150,3150,0
|
|
20231129,165700,1302100490,3150,3150,3150,3150,0
|
|
20231129,165600,1302100490,3150,3150,3150,3150,0
|
|
20231129,165500,1302100490,3150,3150,3150,3150,0
|
|
20231129,165400,1302100490,3150,3150,3150,3150,0
|
|
20231129,165300,1302100490,3150,3150,3150,3150,0
|
|
20231129,165200,1302100490,3150,3150,3150,3150,0
|
|
20231129,165100,1302100490,3150,3150,3150,3150,0
|
|
20231129,165000,1302100490,3150,3150,3150,3150,0
|
|
20231129,164900,1302100490,3150,3150,3150,3150,0
|
|
20231129,164800,1302100490,3150,3150,3150,3150,0
|
|
20231129,164700,1302100490,3150,3150,3150,3150,0
|
|
20231129,164600,1302100490,3150,3150,3150,3150,0
|
|
20231129,164500,1302100490,3150,3150,3150,3150,0
|
|
20231129,164400,1302100490,3150,3150,3150,3150,0
|
|
20231129,164300,1302100490,3150,3150,3150,3150,0
|
|
20231129,164200,1302100490,3150,3150,3150,3150,0
|
|
20231129,164100,1302100490,3150,3150,3150,3150,0
|
|
20231129,164000,1302100490,3150,3150,3150,3150,0
|
|
20231129,163900,1302100490,3150,3150,3150,3150,0
|
|
20231129,163800,1302100490,3150,3150,3150,3150,0
|
|
20231129,163700,1302100490,3150,3150,3150,3150,0
|
|
20231129,163600,1302100490,3150,3150,3150,3150,0
|
|
20231129,163500,1302100490,3150,3150,3150,3150,0
|
|
20231129,163400,1302100490,3150,3150,3150,3150,0
|
|
20231129,163300,1302100490,3150,3150,3150,3150,0
|
|
20231129,163200,1302100490,3150,3150,3150,3150,0
|
|
20231129,163100,1302100490,3150,3150,3150,3150,0
|
|
20231129,163000,1302100490,3150,3150,3150,3150,7181
|
|
20231129,162900,1302100490,3150,3150,3150,3150,0
|
|
20231129,162800,1302100490,3150,3150,3150,3150,0
|
|
20231129,162700,1302100490,3150,3150,3150,3150,0
|
|
20231129,162600,1302100490,3150,3150,3150,3150,0
|
|
20231129,162500,1302100490,3150,3150,3150,3150,0
|
|
20231129,162400,1302100490,3150,3150,3150,3150,0
|
|
20231129,162300,1302100490,3150,3150,3150,3150,0
|
|
20231129,162200,1302100490,3150,3150,3150,3150,0
|
|
20231129,162100,1302100490,3150,3150,3150,3150,0
|
|
20231129,162000,1302100490,3150,3150,3150,3150,0
|
|
20231129,161900,1302100490,3150,3150,3150,3150,0
|
|
20231129,161800,1302100490,3150,3150,3150,3150,0
|
|
20231129,161700,1302100490,3150,3150,3150,3150,0
|
|
20231129,161600,1302100490,3150,3150,3150,3150,0
|
|
20231129,161500,1302100490,3150,3150,3150,3150,0
|
|
20231129,161400,1302100490,3150,3150,3150,3150,0
|
|
20231129,161300,1302100490,3150,3150,3150,3150,0
|
|
20231129,161200,1302100490,3150,3150,3150,3150,0
|
|
20231129,161100,1302100490,3150,3150,3150,3150,0
|
|
20231129,161000,1302100490,3150,3150,3150,3150,0
|
|
20231129,160900,1302100490,3150,3150,3150,3150,0
|
|
20231129,160800,1302100490,3150,3150,3150,3150,0
|
|
20231129,160700,1302100490,3150,3150,3150,3150,0
|
|
20231129,160600,1302100490,3150,3150,3150,3150,0
|
|
20231129,160500,1302100490,3150,3150,3150,3150,0
|
|
20231129,160400,1302100490,3150,3150,3150,3150,0
|
|
20231129,160300,1302100490,3150,3150,3150,3150,0
|
|
20231129,160200,1302100490,3150,3150,3150,3150,0
|
|
20231129,160100,1302100490,3150,3150,3150,3150,0
|
|
20231129,160000,1302100490,3150,3150,3150,3150,7181
|
|
20231129,155900,1302100490,3150,3150,3150,3150,0
|
|
20231129,155800,1302100490,3150,3150,3150,3150,0
|
|
20231129,155700,1302100490,3150,3150,3150,3150,0
|
|
20231129,155600,1302100490,3150,3150,3150,3150,0
|
|
20231129,155500,1302100490,3150,3150,3150,3150,0
|
|
20231129,155400,1302100490,3150,3150,3150,3150,0
|
|
20231129,155300,1302100490,3150,3150,3150,3150,0
|
|
20231129,155200,1302100490,3150,3150,3150,3150,0
|
|
20231129,155100,1302100490,3150,3150,3150,3150,0
|
|
20231129,155000,1302100490,3150,3150,3150,3150,0
|
|
20231129,154900,1302100490,3150,3150,3150,3150,0
|
|
20231129,154800,1302100490,3150,3150,3150,3150,0
|
|
20231129,154700,1302100490,3150,3150,3150,3150,0
|
|
20231129,154600,1302100490,3150,3150,3150,3150,0
|
|
20231129,154500,1302100490,3150,3150,3150,3150,0
|
|
20231129,154400,1302100490,3150,3150,3150,3150,0
|
|
20231129,154300,1302100490,3150,3150,3150,3150,0
|
|
20231129,154200,1302100490,3150,3150,3150,3150,0
|
|
20231129,154100,1302100490,3150,3150,3150,3150,0
|
|
20231129,154000,1302100490,3150,3150,3150,3150,0
|
|
20231129,153900,1302100490,3150,3150,3150,3150,0
|
|
20231129,153800,1302100490,3150,3150,3150,3150,0
|
|
20231129,153700,1302100490,3150,3150,3150,3150,0
|
|
20231129,153600,1302100490,3150,3150,3150,3150,0
|
|
20231129,153500,1302100490,3150,3150,3150,3150,0
|
|
20231129,153400,1302100490,3150,3150,3150,3150,0
|
|
20231129,153300,1302100490,3150,3150,3150,3150,0
|
|
20231129,153200,1302100490,3150,3150,3150,3150,0
|
|
20231129,153100,1302100490,3150,3150,3150,3150,0
|
|
20231129,153000,1302100490,3150,3150,3150,3150,14362
|
|
20231129,152900,1279480340,3180,3180,3180,3180,0
|
|
20231129,152800,1279480340,3180,3180,3180,3180,0
|
|
20231129,152700,1279480340,3180,3180,3180,3180,0
|
|
20231129,152600,1279480340,3180,3180,3180,3180,0
|
|
20231129,152500,1279480340,3180,3180,3180,3180,0
|
|
20231129,152400,1279480340,3180,3180,3180,3180,0
|
|
20231129,152300,1279480340,3180,3180,3180,3180,0
|
|
20231129,152200,1279480340,3180,3180,3180,3180,0
|
|
20231129,152100,1279480340,3180,3180,3180,3180,0
|
|
20231129,152000,1279480340,3180,3180,3180,3180,0
|
|
20231129,151900,1279480340,3180,3125,3180,3120,6541
|
|
20231129,151800,1258886855,3130,3125,3130,3125,45
|
|
20231129,151700,1258746205,3125,3125,3125,3125,311
|
|
20231129,151600,1257774330,3125,3120,3125,3120,326
|
|
20231129,151500,1256756145,3120,3120,3120,3120,0
|
|
20231129,151400,1256756145,3120,3120,3120,3120,26
|
|
20231129,151300,1256675025,3120,3120,3120,3120,199
|
|
20231129,151200,1256054145,3140,3140,3140,3140,0
|
|
20231129,151100,1256054145,3140,3140,3140,3140,1
|
|
20231129,151000,1256051005,3120,3125,3125,3120,2042
|
|
20231129,150900,1249670735,3145,3145,3145,3145,0
|
|
20231129,150800,1249670735,3145,3125,3145,3125,4
|
|
20231129,150700,1249658215,3135,3130,3135,3130,1775
|
|
20231129,150600,1244099430,3130,3125,3130,3125,103
|
|
20231129,150500,1243777055,3130,3125,3130,3125,6
|
|
20231129,150400,1243758285,3125,3125,3125,3125,310
|
|
20231129,150300,1242789535,3125,3125,3125,3125,3376
|
|
20231129,150200,1232239535,3125,3130,3130,3125,1835
|
|
20231129,150100,1226503655,3130,3130,3130,3130,38
|
|
20231129,150000,1226384715,3130,3135,3135,3130,2539
|
|
20231129,145900,1218435145,3130,3135,3135,3130,1955
|
|
20231129,145800,1212311515,3135,3140,3140,3135,126
|
|
20231129,145700,1211916490,3145,3145,3145,3145,0
|
|
20231129,145600,1211916490,3145,3145,3145,3145,7
|
|
20231129,145500,1211894475,3130,3130,3130,3130,769
|
|
20231129,145400,1209487505,3130,3130,3130,3130,3446
|
|
20231129,145300,1198701525,3130,3130,3130,3130,673
|
|
20231129,145200,1196595035,3145,3145,3145,3145,0
|
|
20231129,145100,1196595035,3145,3130,3145,3130,126
|
|
20231129,145000,1196200640,3130,3130,3130,3130,0
|
|
20231129,144900,1196200640,3130,3145,3145,3130,6
|
|
20231129,144800,1196181845,3130,3145,3145,3130,247
|
|
20231129,144700,1195408720,3130,3130,3130,3130,896
|
|
20231129,144600,1192604240,3130,3135,3135,3130,634
|
|
20231129,144500,1190619275,3145,3145,3145,3145,0
|
|
20231129,144400,1190619275,3145,3145,3145,3145,0
|
|
20231129,144300,1190619275,3145,3145,3145,3145,100
|
|
20231129,144200,1190304775,3150,3150,3150,3150,0
|
|
20231129,144100,1190304775,3150,3150,3150,3150,2
|
|
20231129,144000,1190298475,3130,3130,3130,3130,76
|
|
20231129,143900,1190060595,3150,3150,3150,3150,1
|
|
20231129,143800,1190057445,3130,3150,3150,3130,158
|
|
20231129,143700,1189561485,3150,3150,3150,3150,0
|
|
20231129,143600,1189561485,3150,3130,3150,3130,2042
|
|
20231129,143500,1183143075,3140,3130,3140,3130,208
|
|
20231129,143400,1182491965,3130,3130,3140,3130,544
|
|
20231129,143300,1180787245,3140,3140,3140,3130,1344
|
|
20231129,143200,1176580505,3130,3140,3140,3130,1002
|
|
20231129,143100,1173444235,3130,3130,3130,3130,2402
|
|
20231129,143000,1165925975,3140,3140,3140,3140,6
|
|
20231129,142900,1165907135,3130,3130,3130,3130,1245
|
|
20231129,142800,1162010285,3150,3130,3150,3130,4
|
|
20231129,142700,1161997745,3130,3130,3130,3130,1085
|
|
20231129,142600,1158601695,3130,3135,3135,3130,8123
|
|
20231129,142500,1133161425,3160,3165,3165,3135,748
|
|
20231129,142400,1130804050,3165,3135,3165,3130,1045
|
|
20231129,142300,1127524740,3130,3140,3140,3130,219
|
|
20231129,142200,1126838950,3140,3130,3140,3130,38
|
|
20231129,142100,1126719655,3130,3140,3140,3130,3664
|
|
20231129,142000,1115242730,3130,3135,3140,3130,3438
|
|
20231129,141900,1104480345,3130,3135,3140,3130,2418
|
|
20231129,141800,1096903775,3135,3160,3160,3135,5991
|
|
20231129,141700,1078113845,3140,3145,3165,3140,7001
|
|
20231129,141600,1056046325,3145,3135,3170,3135,3027
|
|
20231129,141500,1046532240,3145,3135,3145,3135,1601
|
|
20231129,141400,1041506750,3140,3155,3170,3130,19296
|
|
20231129,141300,980940640,3175,3185,3195,3135,37450
|
|
20231129,141200,862617835,3185,3205,3260,3170,77417
|
|
20231129,141100,614239415,3205,3160,3270,3155,50290
|
|
20231129,141000,453449465,3160,3150,3160,3150,501
|
|
20231129,140900,451869200,3140,3140,3140,3140,0
|
|
20231129,140800,451869200,3140,3140,3140,3140,0
|
|
20231129,140700,451869200,3140,3140,3140,3140,33
|
|
20231129,140600,451765580,3140,3140,3140,3135,1330
|
|
20231129,140500,447592010,3140,3140,3140,3140,549
|
|
20231129,140400,445868150,3140,3145,3145,3140,62
|
|
20231129,140300,445673445,3150,3150,3150,3150,0
|
|
20231129,140200,445673445,3150,3150,3150,3150,0
|
|
20231129,140100,445673445,3150,3150,3150,3150,0
|
|
20231129,140000,445673445,3150,3150,3150,3150,62
|
|
20231129,135900,445478145,3140,3150,3150,3140,417
|
|
20231129,135800,444165595,3150,3150,3150,3150,0
|
|
20231129,135700,444165595,3150,3150,3150,3150,7
|
|
20231129,135600,444143545,3150,3150,3150,3150,8
|
|
20231129,135500,444118345,3150,3150,3150,3150,0
|
|
20231129,135400,444118345,3150,3150,3150,3150,0
|
|
20231129,135300,444118345,3150,3150,3150,3150,284
|
|
20231129,135200,443223745,3150,3150,3150,3150,100
|
|
20231129,135100,442908745,3150,3150,3150,3150,0
|
|
20231129,135000,442908745,3150,3150,3150,3150,1
|
|
20231129,134900,442905595,3140,3140,3140,3140,0
|
|
20231129,134800,442905595,3140,3140,3140,3140,0
|
|
20231129,134700,442905595,3140,3140,3140,3140,0
|
|
20231129,134600,442905595,3140,3140,3140,3140,0
|
|
20231129,134500,442905595,3140,3140,3140,3140,0
|
|
20231129,134400,442905595,3140,3140,3140,3140,1
|
|
20231129,134300,442902455,3150,3150,3150,3150,1
|
|
20231129,134200,442899305,3135,3135,3135,3135,0
|
|
20231129,134100,442899305,3135,3135,3135,3135,0
|
|
20231129,134000,442899305,3135,3140,3140,3135,740
|
|
20231129,133900,440576380,3145,3145,3145,3145,0
|
|
20231129,133800,440576380,3145,3145,3145,3145,4
|
|
20231129,133700,440563800,3145,3145,3145,3145,0
|
|
20231129,133600,440563800,3145,3145,3145,3145,0
|
|
20231129,133500,440563800,3145,3145,3145,3145,1
|
|
20231129,133400,440560655,3150,3150,3150,3150,0
|
|
20231129,133300,440560655,3150,3150,3150,3150,0
|
|
20231129,133200,440560655,3150,3150,3150,3150,0
|
|
20231129,133100,440560655,3150,3150,3150,3150,1
|
|
20231129,133000,440557505,3145,3145,3145,3145,0
|
|
20231129,132900,440557505,3145,3145,3145,3145,0
|
|
20231129,132800,440557505,3145,3145,3145,3145,0
|
|
20231129,132700,440557505,3145,3145,3145,3145,0
|
|
20231129,132600,440557505,3145,3145,3145,3145,0
|
|
20231129,132500,440557505,3145,3145,3145,3145,0
|
|
20231129,132400,440557505,3145,3145,3145,3145,0
|
|
20231129,132300,440557505,3145,3145,3145,3145,5
|
|
20231129,132200,440541780,3145,3145,3145,3145,0
|
|
20231129,132100,440541780,3145,3145,3145,3145,0
|
|
20231129,132000,440541780,3145,3145,3145,3145,0
|
|
20231129,131900,440541780,3145,3145,3145,3145,5
|
|
20231129,131800,440526055,3150,3150,3150,3150,32
|
|
20231129,131700,440425255,3150,3150,3150,3150,0
|
|
20231129,131600,440425255,3150,3150,3150,3150,0
|
|
20231129,131500,440425255,3150,3150,3150,3150,0
|
|
20231129,131400,440425255,3150,3150,3150,3150,0
|
|
20231129,131300,440425255,3150,3150,3150,3150,0
|
|
20231129,131200,440425255,3150,3150,3150,3150,0
|
|
20231129,131100,440425255,3150,3150,3150,3150,0
|
|
20231129,131000,440425255,3150,3150,3150,3150,1
|
|
20231129,130900,440422105,3145,3145,3145,3145,0
|
|
20231129,130800,440422105,3145,3145,3145,3145,0
|
|
20231129,130700,440422105,3145,3145,3145,3145,0
|
|
20231129,130600,440422105,3145,3145,3145,3145,0
|
|
20231129,130500,440422105,3145,3145,3145,3145,0
|
|
20231129,130400,440422105,3145,3145,3145,3145,5300
|
|
20231129,130300,423753605,3150,3150,3150,3150,0
|
|
20231129,130200,423753605,3150,3150,3150,3150,0
|
|
20231129,130100,423753605,3150,3150,3150,3150,10
|
|
20231129,130000,423722105,3145,3145,3145,3145,0
|
|
20231129,125900,423722105,3145,3145,3145,3145,49
|
|
20231129,125800,423568000,3150,3150,3150,3150,0
|
|
20231129,125700,423568000,3150,3150,3150,3150,0
|
|
20231129,125600,423568000,3150,3150,3150,3150,0
|
|
20231129,125500,423568000,3150,3150,3150,3150,278
|
|
20231129,125400,422692300,3150,3150,3150,3150,5
|
|
20231129,125300,422676550,3150,3150,3150,3150,2
|
|
20231129,125200,422670250,3150,3150,3150,3150,0
|
|
20231129,125100,422670250,3150,3150,3150,3150,0
|
|
20231129,125000,422670250,3150,3150,3150,3150,3
|
|
20231129,124900,422660800,3150,3150,3150,3150,0
|
|
20231129,124800,422660800,3150,3150,3150,3150,0
|
|
20231129,124700,422660800,3150,3150,3150,3150,0
|
|
20231129,124600,422660800,3150,3150,3150,3150,2
|
|
20231129,124500,422654500,3145,3150,3150,3145,588
|
|
20231129,124400,420802360,3150,3150,3150,3150,50
|
|
20231129,124300,420644860,3155,3155,3155,3155,0
|
|
20231129,124200,420644860,3155,3155,3155,3155,0
|
|
20231129,124100,420644860,3155,3155,3155,3155,1
|
|
20231129,124000,420641705,3155,3155,3155,3155,0
|
|
20231129,123900,420641705,3155,3155,3155,3155,0
|
|
20231129,123800,420641705,3155,3155,3155,3155,346
|
|
20231129,123700,419550075,3160,3155,3160,3155,89
|
|
20231129,123600,419269275,3155,3155,3155,3155,100
|
|
20231129,123500,418953775,3155,3155,3155,3155,0
|
|
20231129,123400,418953775,3155,3155,3155,3155,0
|
|
20231129,123300,418953775,3155,3155,3155,3155,0
|
|
20231129,123200,418953775,3155,3155,3155,3155,0
|
|
20231129,123100,418953775,3155,3155,3155,3155,0
|
|
20231129,123000,418953775,3155,3155,3155,3155,2
|
|
20231129,122900,418947465,3170,3170,3170,3170,0
|
|
20231129,122800,418947465,3170,3170,3170,3170,0
|
|
20231129,122700,418947465,3170,3170,3170,3170,0
|
|
20231129,122600,418947465,3170,3170,3170,3170,0
|
|
20231129,122500,418947465,3170,3170,3170,3170,0
|
|
20231129,122400,418947465,3170,3170,3170,3170,0
|
|
20231129,122300,418947465,3170,3160,3170,3160,60
|
|
20231129,122200,418757390,3165,3165,3165,3165,23
|
|
20231129,122100,418684595,3170,3150,3170,3150,799
|
|
20231129,122000,416156910,3155,3155,3155,3155,0
|
|
20231129,121900,416156910,3155,3155,3155,3155,0
|
|
20231129,121800,416156910,3155,3155,3155,3155,0
|
|
20231129,121700,416156910,3155,3155,3155,3155,1
|
|
20231129,121600,416153755,3140,3140,3140,3140,0
|
|
20231129,121500,416153755,3140,3140,3140,3140,0
|
|
20231129,121400,416153755,3140,3140,3140,3140,0
|
|
20231129,121300,416153755,3140,3140,3140,3140,0
|
|
20231129,121200,416153755,3140,3140,3140,3140,0
|
|
20231129,121100,416153755,3140,3140,3140,3140,0
|
|
20231129,121000,416153755,3140,3140,3140,3140,0
|
|
20231129,120900,416153755,3140,3140,3140,3140,0
|
|
20231129,120800,416153755,3140,3140,3140,3140,6
|
|
20231129,120700,416134915,3140,3140,3140,3140,0
|
|
20231129,120600,416134915,3140,3140,3140,3140,0
|
|
20231129,120500,416134915,3140,3145,3145,3140,100
|
|
20231129,120400,415820750,3145,3145,3145,3145,282
|
|
20231129,120300,414933860,3145,3145,3145,3145,1
|
|
20231129,120200,414930715,3165,3165,3165,3165,0
|
|
20231129,120100,414930715,3165,3165,3165,3165,0
|
|
20231129,120000,414930715,3165,3165,3165,3165,0
|
|
20231129,115900,414930715,3165,3165,3165,3165,0
|
|
20231129,115800,414930715,3165,3165,3165,3165,0
|
|
20231129,115700,414930715,3165,3165,3165,3165,0
|
|
20231129,115600,414930715,3165,3165,3165,3165,0
|
|
20231129,115500,414930715,3165,3165,3165,3165,1
|
|
20231129,115400,414927550,3145,3165,3165,3145,89
|
|
20231129,115300,414647545,3170,3170,3170,3170,1
|
|
20231129,115200,414644375,3145,3145,3145,3145,1643
|
|
20231129,115100,409477140,3170,3170,3170,3170,0
|
|
20231129,115000,409477140,3170,3170,3170,3170,0
|
|
20231129,114900,409477140,3170,3170,3170,3170,0
|
|
20231129,114800,409477140,3170,3145,3170,3145,103
|
|
20231129,114700,409153155,3145,3145,3145,3145,10
|
|
20231129,114600,409121705,3170,3170,3170,3170,0
|
|
20231129,114500,409121705,3170,3170,3170,3170,10
|
|
20231129,114400,409090005,3170,3150,3170,3150,2879
|
|
20231129,114300,400021135,3150,3150,3150,3150,50
|
|
20231129,114200,399863635,3150,3150,3150,3150,0
|
|
20231129,114100,399863635,3150,3150,3150,3150,0
|
|
20231129,114000,399863635,3150,3150,3150,3150,0
|
|
20231129,113900,399863635,3150,3150,3150,3150,1
|
|
20231129,113800,399860485,3150,3150,3150,3150,0
|
|
20231129,113700,399860485,3150,3165,3165,3150,690
|
|
20231129,113600,397677220,3170,3170,3170,3170,0
|
|
20231129,113500,397677220,3170,3170,3170,3170,0
|
|
20231129,113400,397677220,3170,3170,3170,3170,0
|
|
20231129,113300,397677220,3170,3170,3170,3170,0
|
|
20231129,113200,397677220,3170,3155,3170,3155,17
|
|
20231129,113100,397623570,3155,3155,3155,3155,1
|
|
20231129,113000,397620415,3170,3170,3170,3170,1
|
|
20231129,112900,397617245,3145,3145,3145,3145,0
|
|
20231129,112800,397617245,3145,3180,3180,3145,3179
|
|
20231129,112700,387529525,3180,3195,3195,3175,1449
|
|
20231129,112600,382914365,3175,3175,3195,3175,16438
|
|
20231129,112500,330528920,3180,3170,3180,3170,4131
|
|
20231129,112400,317411065,3170,3165,3175,3160,5076
|
|
20231129,112300,301323110,3165,3165,3165,3160,605
|
|
20231129,112200,299408385,3170,3165,3170,3165,1361
|
|
20231129,112100,295100720,3165,3155,3165,3155,11
|
|
20231129,112000,295066005,3155,3155,3155,3155,0
|
|
20231129,111900,295066005,3155,3165,3165,3155,19
|
|
20231129,111800,295006050,3160,3160,3160,3160,0
|
|
20231129,111700,295006050,3160,3160,3160,3160,0
|
|
20231129,111600,295006050,3160,3160,3160,3160,467
|
|
20231129,111500,293530330,3145,3150,3150,3145,6857
|
|
20231129,111400,271931970,3145,3145,3145,3145,0
|
|
20231129,111300,271931970,3145,3150,3150,3145,2344
|
|
20231129,111200,264552835,3150,3150,3150,3150,0
|
|
20231129,111100,264552835,3150,3150,3150,3150,0
|
|
20231129,111000,264552835,3150,3150,3150,3150,0
|
|
20231129,110900,264552835,3150,3150,3150,3150,0
|
|
20231129,110800,264552835,3150,3150,3150,3150,0
|
|
20231129,110700,264552835,3150,3150,3150,3150,0
|
|
20231129,110600,264552835,3150,3150,3150,3150,800
|
|
20231129,110500,262032835,3150,3150,3150,3150,0
|
|
20231129,110400,262032835,3150,3150,3150,3150,3
|
|
20231129,110300,262023385,3150,3150,3150,3150,0
|
|
20231129,110200,262023385,3150,3150,3150,3150,0
|
|
20231129,110100,262023385,3150,3150,3150,3150,0
|
|
20231129,110000,262023385,3150,3150,3150,3150,0
|
|
20231129,105900,262023385,3150,3150,3150,3150,258
|
|
20231129,105800,261210685,3150,3150,3150,3150,856
|
|
20231129,105700,258514285,3160,3160,3160,3160,0
|
|
20231129,105600,258514285,3160,3160,3160,3160,1
|
|
20231129,105500,258511125,3155,3160,3160,3155,174
|
|
20231129,105400,257962100,3160,3160,3160,3160,762
|
|
20231129,105300,255554180,3170,3160,3170,3160,2695
|
|
20231129,105200,247037970,3155,3155,3155,3155,127
|
|
20231129,105100,246637285,3155,3155,3155,3155,230
|
|
20231129,105000,245911635,3150,3155,3155,3150,1090
|
|
20231129,104900,242473695,3150,3150,3150,3150,1445
|
|
20231129,104800,237921945,3155,3155,3155,3150,301
|
|
20231129,104700,236973785,3150,3155,3155,3150,1469
|
|
20231129,104600,232339985,3150,3145,3150,3145,2831
|
|
20231129,104500,223422575,3140,3140,3140,3140,4
|
|
20231129,104400,223410015,3140,3140,3140,3140,6
|
|
20231129,104300,223391175,3135,3150,3155,3135,1320
|
|
20231129,104200,219242315,3135,3130,3135,3130,890
|
|
20231129,104100,216454665,3125,3125,3125,3125,2
|
|
20231129,104000,216448415,3135,3130,3135,3130,56
|
|
20231129,103900,216272890,3130,3130,3130,3130,167
|
|
20231129,103800,215750180,3130,3135,3135,3130,272
|
|
20231129,103700,214897790,3130,3130,3130,3130,36
|
|
20231129,103600,214785110,3135,3135,3135,3135,20
|
|
20231129,103500,214722410,3135,3135,3135,3135,0
|
|
20231129,103400,214722410,3135,3145,3145,3135,1278
|
|
20231129,103300,210709590,3150,3150,3150,3150,1
|
|
20231129,103200,210706440,3140,3145,3145,3140,1000
|
|
20231129,103100,207566395,3145,3145,3145,3145,1
|
|
20231129,103000,207563250,3145,3145,3145,3145,1022
|
|
20231129,102900,204349060,3150,3150,3150,3150,0
|
|
20231129,102800,204349060,3150,3150,3150,3150,1
|
|
20231129,102700,204345910,3160,3160,3160,3160,1
|
|
20231129,102600,204342750,3140,3155,3155,3140,4639
|
|
20231129,102500,189712765,3150,3150,3150,3150,0
|
|
20231129,102400,189712765,3150,3150,3150,3150,515
|
|
20231129,102300,188090515,3140,3140,3140,3140,0
|
|
20231129,102200,188090515,3140,3140,3140,3140,400
|
|
20231129,102100,186834515,3150,3150,3150,3150,1
|
|
20231129,102000,186831365,3155,3155,3155,3155,277
|
|
20231129,101900,185957430,3140,3155,3155,3140,40
|
|
20231129,101800,185831530,3155,3155,3155,3155,0
|
|
20231129,101700,185831530,3155,3150,3155,3150,260
|
|
20231129,101600,185012525,3135,3145,3145,3135,3908
|
|
20231129,101500,172725105,3130,3140,3140,3130,2
|
|
20231129,101400,172718835,3145,3145,3145,3145,0
|
|
20231129,101300,172718835,3145,3145,3145,3145,10
|
|
20231129,101200,172687385,3145,3145,3145,3145,0
|
|
20231129,101100,172687385,3145,3145,3145,3145,156
|
|
20231129,101000,172196765,3145,3130,3145,3130,327
|
|
20231129,100900,171169560,3135,3135,3135,3135,5
|
|
20231129,100800,171153885,3140,3140,3140,3140,0
|
|
20231129,100700,171153885,3140,3140,3140,3140,0
|
|
20231129,100600,171153885,3140,3140,3140,3140,0
|
|
20231129,100500,171153885,3140,3140,3140,3140,0
|
|
20231129,100400,171153885,3140,3140,3140,3140,0
|
|
20231129,100300,171153885,3140,3140,3140,3140,0
|
|
20231129,100200,171153885,3140,3140,3140,3140,50
|
|
20231129,100100,170996885,3125,3125,3125,3125,0
|
|
20231129,100000,170996885,3125,3125,3125,3125,0
|
|
20231129,095900,170996885,3125,3125,3125,3125,0
|
|
20231129,095800,170996885,3125,3125,3125,3125,0
|
|
20231129,095700,170996885,3125,3130,3130,3125,61
|
|
20231129,095600,170806100,3145,3145,3145,3145,15
|
|
20231129,095500,170758925,3125,3130,3130,3125,1506
|
|
20231129,095400,166045875,3135,3135,3135,3135,13
|
|
20231129,095300,166005120,3135,3135,3135,3135,320
|
|
20231129,095200,165001920,3135,3135,3135,3135,1
|
|
20231129,095100,164998785,3135,3135,3135,3135,0
|
|
20231129,095000,164998785,3135,3160,3170,3135,1144
|
|
20231129,094900,161376410,3150,3150,3150,3150,539
|
|
20231129,094800,159678560,3150,3160,3185,3140,907
|
|
20231129,094700,156804735,3145,3150,3200,3140,10246
|
|
20231129,094600,124240835,3155,3135,3160,3135,2239
|
|
20231129,094500,117168425,3160,3125,3160,3125,11111
|
|
20231129,094400,82216585,3110,3110,3110,3110,0
|
|
20231129,094300,82216585,3110,3110,3110,3110,13
|
|
20231129,094200,82176155,3110,3110,3110,3110,0
|
|
20231129,094100,82176155,3110,3110,3110,3110,60
|
|
20231129,094000,81989555,3130,3120,3130,3110,361
|
|
20231129,093900,80863825,3120,3120,3125,3105,4073
|
|
20231129,093800,68154225,3105,3105,3120,3100,124
|
|
20231129,093700,67769305,3120,3105,3120,3105,27
|
|
20231129,093600,67685410,3120,3105,3120,3105,120
|
|
20231129,093500,67311610,3100,3100,3100,3100,0
|
|
20231129,093400,67311610,3100,3115,3115,3100,412
|
|
20231129,093300,66028410,3100,3115,3120,3100,238
|
|
20231129,093200,65287195,3095,3110,3110,3095,1511
|
|
20231129,093100,60588150,3110,3110,3120,3095,499
|
|
20231129,093000,59034440,3115,3115,3115,3115,0
|
|
20231129,092900,59034440,3115,3100,3115,3095,2012
|
|
20231129,092800,52802625,3100,3100,3100,3100,0
|
|
20231129,092700,52802625,3100,3100,3100,3100,10
|
|
20231129,092600,52771625,3100,3100,3100,3100,4
|
|
20231129,092500,52759225,3100,3100,3100,3100,0
|
|
20231129,092400,52759225,3100,3115,3115,3100,1004
|
|
20231129,092300,49636715,3120,3110,3120,3110,160
|
|
20231129,092200,49137745,3120,3115,3120,3115,362
|
|
20231129,092100,48010110,3115,3110,3115,3110,2042
|
|
20231129,092000,41659485,3110,3110,3110,3110,0
|
|
20231129,091900,41659485,3110,3095,3110,3095,2
|
|
20231129,091800,41653280,3110,3110,3110,3110,100
|
|
20231129,091700,41342280,3110,3110,3110,3095,122
|
|
20231129,091600,40963175,3110,3110,3110,3110,2
|
|
20231129,091500,40956955,3105,3105,3105,3105,55
|
|
20231129,091400,40786180,3105,3105,3105,3105,2
|
|
20231129,091300,40779970,3090,3090,3090,3090,16
|
|
20231129,091200,40730530,3105,3105,3105,3090,84
|
|
20231129,091100,40470055,3105,3105,3105,3105,0
|
|
20231129,091000,40470055,3105,3105,3105,3105,0
|
|
20231129,090900,40470055,3105,3105,3105,3105,994
|
|
20231129,090800,37383685,3105,3105,3105,3105,0
|
|
20231129,090700,37383685,3105,3090,3105,3090,212
|
|
20231129,090600,36728475,3090,3090,3095,3090,606
|
|
20231129,090500,34855515,3095,3095,3095,3095,327
|
|
20231129,090400,33843450,3095,3095,3095,3080,33
|
|
20231129,090300,33741360,3095,3095,3095,3095,2
|
|
20231129,090200,33735170,3095,3095,3095,3095,4
|
|
20231129,090100,33722790,3095,3095,3095,3080,162
|
|
20231129,090000,33223800,3080,3080,3095,3075,10787
|