643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,194000,244388005,3050,3050,3050,3050,11
|
|
20231130,193900,244388005,3050,3050,3050,3050,0
|
|
20231130,193800,244388005,3050,3050,3050,3050,0
|
|
20231130,193700,244388005,3050,3050,3050,3050,0
|
|
20231130,193600,244388005,3050,3050,3050,3050,0
|
|
20231130,193500,244388005,3050,3050,3050,3050,0
|
|
20231130,193400,244388005,3050,3050,3050,3050,0
|
|
20231130,193300,244388005,3050,3050,3050,3050,0
|
|
20231130,193200,244388005,3050,3050,3050,3050,0
|
|
20231130,193100,244388005,3050,3050,3050,3050,0
|
|
20231130,193000,244388005,3050,3050,3050,3050,0
|
|
20231130,192900,244388005,3050,3050,3050,3050,0
|
|
20231130,192800,244388005,3050,3050,3050,3050,0
|
|
20231130,192700,244388005,3050,3050,3050,3050,0
|
|
20231130,192600,244388005,3050,3050,3050,3050,0
|
|
20231130,192500,244388005,3050,3050,3050,3050,0
|
|
20231130,192400,244388005,3050,3050,3050,3050,0
|
|
20231130,192300,244388005,3050,3050,3050,3050,0
|
|
20231130,192200,244388005,3050,3050,3050,3050,0
|
|
20231130,192100,244388005,3050,3050,3050,3050,0
|
|
20231130,192000,244388005,3050,3050,3050,3050,0
|
|
20231130,191900,244388005,3050,3050,3050,3050,0
|
|
20231130,191800,244388005,3050,3050,3050,3050,0
|
|
20231130,191700,244388005,3050,3050,3050,3050,0
|
|
20231130,191600,244388005,3050,3050,3050,3050,0
|
|
20231130,191500,244388005,3050,3050,3050,3050,0
|
|
20231130,191400,244388005,3050,3050,3050,3050,0
|
|
20231130,191300,244388005,3050,3050,3050,3050,0
|
|
20231130,191200,244388005,3050,3050,3050,3050,0
|
|
20231130,191100,244388005,3050,3050,3050,3050,0
|
|
20231130,191000,244388005,3050,3050,3050,3050,11
|
|
20231130,190900,244388005,3050,3050,3050,3050,0
|
|
20231130,190800,244388005,3050,3050,3050,3050,0
|
|
20231130,190700,244388005,3050,3050,3050,3050,0
|
|
20231130,190600,244388005,3050,3050,3050,3050,0
|
|
20231130,190500,244388005,3050,3050,3050,3050,0
|
|
20231130,190400,244388005,3050,3050,3050,3050,0
|
|
20231130,190300,244388005,3050,3050,3050,3050,0
|
|
20231130,190200,244388005,3050,3050,3050,3050,0
|
|
20231130,190100,244388005,3050,3050,3050,3050,0
|
|
20231130,190000,244388005,3050,3050,3050,3050,0
|
|
20231130,185900,244388005,3050,3050,3050,3050,0
|
|
20231130,185800,244388005,3050,3050,3050,3050,0
|
|
20231130,185700,244388005,3050,3050,3050,3050,0
|
|
20231130,185600,244388005,3050,3050,3050,3050,0
|
|
20231130,185500,244388005,3050,3050,3050,3050,0
|
|
20231130,185400,244388005,3050,3050,3050,3050,0
|
|
20231130,185300,244388005,3050,3050,3050,3050,0
|
|
20231130,185200,244388005,3050,3050,3050,3050,0
|
|
20231130,185100,244388005,3050,3050,3050,3050,0
|
|
20231130,185000,244388005,3050,3050,3050,3050,0
|
|
20231130,184900,244388005,3050,3050,3050,3050,0
|
|
20231130,184800,244388005,3050,3050,3050,3050,0
|
|
20231130,184700,244388005,3050,3050,3050,3050,0
|
|
20231130,184600,244388005,3050,3050,3050,3050,0
|
|
20231130,184500,244388005,3050,3050,3050,3050,0
|
|
20231130,184400,244388005,3050,3050,3050,3050,0
|
|
20231130,184300,244388005,3050,3050,3050,3050,0
|
|
20231130,184200,244388005,3050,3050,3050,3050,0
|
|
20231130,184100,244388005,3050,3050,3050,3050,0
|
|
20231130,184000,244388005,3050,3050,3050,3050,11
|
|
20231130,183900,244388005,3050,3050,3050,3050,0
|
|
20231130,183800,244388005,3050,3050,3050,3050,0
|
|
20231130,183700,244388005,3050,3050,3050,3050,0
|
|
20231130,183600,244388005,3050,3050,3050,3050,0
|
|
20231130,183500,244388005,3050,3050,3050,3050,0
|
|
20231130,183400,244388005,3050,3050,3050,3050,0
|
|
20231130,183300,244388005,3050,3050,3050,3050,0
|
|
20231130,183200,244388005,3050,3050,3050,3050,0
|
|
20231130,183100,244388005,3050,3050,3050,3050,0
|
|
20231130,183000,244388005,3050,3050,3050,3050,0
|
|
20231130,182900,244388005,3050,3050,3050,3050,0
|
|
20231130,182800,244388005,3050,3050,3050,3050,0
|
|
20231130,182700,244388005,3050,3050,3050,3050,0
|
|
20231130,182600,244388005,3050,3050,3050,3050,0
|
|
20231130,182500,244388005,3050,3050,3050,3050,0
|
|
20231130,182400,244388005,3050,3050,3050,3050,0
|
|
20231130,182300,244388005,3050,3050,3050,3050,0
|
|
20231130,182200,244388005,3050,3050,3050,3050,0
|
|
20231130,182100,244388005,3050,3050,3050,3050,0
|
|
20231130,182000,244388005,3050,3050,3050,3050,0
|
|
20231130,181900,244388005,3050,3050,3050,3050,0
|
|
20231130,181800,244388005,3050,3050,3050,3050,0
|
|
20231130,181700,244388005,3050,3050,3050,3050,0
|
|
20231130,181600,244388005,3050,3050,3050,3050,0
|
|
20231130,181500,244388005,3050,3050,3050,3050,0
|
|
20231130,181400,244388005,3050,3050,3050,3050,0
|
|
20231130,181300,244388005,3050,3050,3050,3050,0
|
|
20231130,181200,244388005,3050,3050,3050,3050,0
|
|
20231130,181100,244388005,3050,3050,3050,3050,0
|
|
20231130,181000,244388005,3050,3050,3050,3050,11
|
|
20231130,180900,244388005,3050,3050,3050,3050,0
|
|
20231130,180800,244388005,3050,3050,3050,3050,0
|
|
20231130,180700,244388005,3050,3050,3050,3050,0
|
|
20231130,180600,244388005,3050,3050,3050,3050,0
|
|
20231130,180500,244388005,3050,3050,3050,3050,0
|
|
20231130,180400,244388005,3050,3050,3050,3050,0
|
|
20231130,180300,244388005,3050,3050,3050,3050,0
|
|
20231130,180200,244388005,3050,3050,3050,3050,0
|
|
20231130,180100,244388005,3050,3050,3050,3050,0
|
|
20231130,180000,244388005,3050,3050,3050,3050,0
|
|
20231130,175900,244388005,3050,3050,3050,3050,0
|
|
20231130,175800,244388005,3050,3050,3050,3050,0
|
|
20231130,175700,244388005,3050,3050,3050,3050,0
|
|
20231130,175600,244388005,3050,3050,3050,3050,0
|
|
20231130,175500,244388005,3050,3050,3050,3050,0
|
|
20231130,175400,244388005,3050,3050,3050,3050,0
|
|
20231130,175300,244388005,3050,3050,3050,3050,0
|
|
20231130,175200,244388005,3050,3050,3050,3050,0
|
|
20231130,175100,244388005,3050,3050,3050,3050,0
|
|
20231130,175000,244388005,3050,3050,3050,3050,0
|
|
20231130,174900,244388005,3050,3050,3050,3050,0
|
|
20231130,174800,244388005,3050,3050,3050,3050,0
|
|
20231130,174700,244388005,3050,3050,3050,3050,0
|
|
20231130,174600,244388005,3050,3050,3050,3050,0
|
|
20231130,174500,244388005,3050,3050,3050,3050,0
|
|
20231130,174400,244388005,3050,3050,3050,3050,0
|
|
20231130,174300,244388005,3050,3050,3050,3050,0
|
|
20231130,174200,244388005,3050,3050,3050,3050,0
|
|
20231130,174100,244388005,3050,3050,3050,3050,0
|
|
20231130,174000,244388005,3050,3050,3050,3050,11
|
|
20231130,173900,244388005,3050,3050,3050,3050,0
|
|
20231130,173800,244388005,3050,3050,3050,3050,0
|
|
20231130,173700,244388005,3050,3050,3050,3050,0
|
|
20231130,173600,244388005,3050,3050,3050,3050,0
|
|
20231130,173500,244388005,3050,3050,3050,3050,0
|
|
20231130,173400,244388005,3050,3050,3050,3050,0
|
|
20231130,173300,244388005,3050,3050,3050,3050,0
|
|
20231130,173200,244388005,3050,3050,3050,3050,0
|
|
20231130,173100,244388005,3050,3050,3050,3050,0
|
|
20231130,173000,244388005,3050,3050,3050,3050,0
|
|
20231130,172900,244388005,3050,3050,3050,3050,0
|
|
20231130,172800,244388005,3050,3050,3050,3050,0
|
|
20231130,172700,244388005,3050,3050,3050,3050,0
|
|
20231130,172600,244388005,3050,3050,3050,3050,0
|
|
20231130,172500,244388005,3050,3050,3050,3050,0
|
|
20231130,172400,244388005,3050,3050,3050,3050,0
|
|
20231130,172300,244388005,3050,3050,3050,3050,0
|
|
20231130,172200,244388005,3050,3050,3050,3050,0
|
|
20231130,172100,244388005,3050,3050,3050,3050,0
|
|
20231130,172000,244388005,3050,3050,3050,3050,0
|
|
20231130,171900,244388005,3050,3050,3050,3050,0
|
|
20231130,171800,244388005,3050,3050,3050,3050,0
|
|
20231130,171700,244388005,3050,3050,3050,3050,0
|
|
20231130,171600,244388005,3050,3050,3050,3050,0
|
|
20231130,171500,244388005,3050,3050,3050,3050,0
|
|
20231130,171400,244388005,3050,3050,3050,3050,0
|
|
20231130,171300,244388005,3050,3050,3050,3050,0
|
|
20231130,171200,244388005,3050,3050,3050,3050,0
|
|
20231130,171100,244388005,3050,3050,3050,3050,0
|
|
20231130,171000,244388005,3050,3050,3050,3050,11
|
|
20231130,170900,244388005,3050,3050,3050,3050,0
|
|
20231130,170800,244388005,3050,3050,3050,3050,0
|
|
20231130,170700,244388005,3050,3050,3050,3050,0
|
|
20231130,170600,244388005,3050,3050,3050,3050,0
|
|
20231130,170500,244388005,3050,3050,3050,3050,0
|
|
20231130,170400,244388005,3050,3050,3050,3050,0
|
|
20231130,170300,244388005,3050,3050,3050,3050,0
|
|
20231130,170200,244388005,3050,3050,3050,3050,0
|
|
20231130,170100,244388005,3050,3050,3050,3050,0
|
|
20231130,170000,244388005,3050,3050,3050,3050,0
|
|
20231130,165900,244388005,3050,3050,3050,3050,0
|
|
20231130,165800,244388005,3050,3050,3050,3050,0
|
|
20231130,165700,244388005,3050,3050,3050,3050,0
|
|
20231130,165600,244388005,3050,3050,3050,3050,0
|
|
20231130,165500,244388005,3050,3050,3050,3050,0
|
|
20231130,165400,244388005,3050,3050,3050,3050,0
|
|
20231130,165300,244388005,3050,3050,3050,3050,0
|
|
20231130,165200,244388005,3050,3050,3050,3050,0
|
|
20231130,165100,244388005,3050,3050,3050,3050,0
|
|
20231130,165000,244388005,3050,3050,3050,3050,0
|
|
20231130,164900,244388005,3050,3050,3050,3050,0
|
|
20231130,164800,244388005,3050,3050,3050,3050,0
|
|
20231130,164700,244388005,3050,3050,3050,3050,0
|
|
20231130,164600,244388005,3050,3050,3050,3050,0
|
|
20231130,164500,244388005,3050,3050,3050,3050,0
|
|
20231130,164400,244388005,3050,3050,3050,3050,0
|
|
20231130,164300,244388005,3050,3050,3050,3050,0
|
|
20231130,164200,244388005,3050,3050,3050,3050,0
|
|
20231130,164100,244388005,3050,3050,3050,3050,0
|
|
20231130,164000,244388005,3050,3050,3050,3050,11
|
|
20231130,163900,244388005,3050,3050,3050,3050,0
|
|
20231130,163800,244388005,3050,3050,3050,3050,0
|
|
20231130,163700,244388005,3050,3050,3050,3050,0
|
|
20231130,163600,244388005,3050,3050,3050,3050,0
|
|
20231130,163500,244388005,3050,3050,3050,3050,0
|
|
20231130,163400,244388005,3050,3050,3050,3050,0
|
|
20231130,163300,244388005,3050,3050,3050,3050,0
|
|
20231130,163200,244388005,3050,3050,3050,3050,0
|
|
20231130,163100,244388005,3050,3050,3050,3050,0
|
|
20231130,163000,244388005,3050,3050,3050,3050,0
|
|
20231130,162900,244388005,3050,3050,3050,3050,0
|
|
20231130,162800,244388005,3050,3050,3050,3050,0
|
|
20231130,162700,244388005,3050,3050,3050,3050,0
|
|
20231130,162600,244388005,3050,3050,3050,3050,0
|
|
20231130,162500,244388005,3050,3050,3050,3050,0
|
|
20231130,162400,244388005,3050,3050,3050,3050,0
|
|
20231130,162300,244388005,3050,3050,3050,3050,0
|
|
20231130,162200,244388005,3050,3050,3050,3050,0
|
|
20231130,162100,244388005,3050,3050,3050,3050,0
|
|
20231130,162000,244388005,3050,3050,3050,3050,0
|
|
20231130,161900,244388005,3050,3050,3050,3050,0
|
|
20231130,161800,244388005,3050,3050,3050,3050,0
|
|
20231130,161700,244388005,3050,3050,3050,3050,0
|
|
20231130,161600,244388005,3050,3050,3050,3050,0
|
|
20231130,161500,244388005,3050,3050,3050,3050,0
|
|
20231130,161400,244388005,3050,3050,3050,3050,0
|
|
20231130,161300,244388005,3050,3050,3050,3050,0
|
|
20231130,161200,244388005,3050,3050,3050,3050,0
|
|
20231130,161100,244388005,3050,3050,3050,3050,0
|
|
20231130,161000,244388005,3050,3050,3050,3050,11
|
|
20231130,160900,244388005,3050,3050,3050,3050,0
|
|
20231130,160800,244388005,3050,3050,3050,3050,0
|
|
20231130,160700,244388005,3050,3050,3050,3050,0
|
|
20231130,160600,244388005,3050,3050,3050,3050,0
|
|
20231130,160500,244388005,3050,3050,3050,3050,0
|
|
20231130,160400,244388005,3050,3050,3050,3050,0
|
|
20231130,160300,244388005,3050,3050,3050,3050,0
|
|
20231130,160200,244388005,3050,3050,3050,3050,0
|
|
20231130,160100,244388005,3050,3050,3050,3050,0
|
|
20231130,160000,244388005,3050,3050,3050,3050,0
|
|
20231130,155900,244388005,3050,3050,3050,3050,0
|
|
20231130,155800,244388005,3050,3050,3050,3050,0
|
|
20231130,155700,244388005,3050,3050,3050,3050,0
|
|
20231130,155600,244388005,3050,3050,3050,3050,0
|
|
20231130,155500,244388005,3050,3050,3050,3050,0
|
|
20231130,155400,244388005,3050,3050,3050,3050,0
|
|
20231130,155300,244388005,3050,3050,3050,3050,0
|
|
20231130,155200,244388005,3050,3050,3050,3050,0
|
|
20231130,155100,244388005,3050,3050,3050,3050,0
|
|
20231130,155000,244388005,3050,3050,3050,3050,0
|
|
20231130,154900,244388005,3050,3050,3050,3050,0
|
|
20231130,154800,244388005,3050,3050,3050,3050,0
|
|
20231130,154700,244388005,3050,3050,3050,3050,0
|
|
20231130,154600,244388005,3050,3050,3050,3050,0
|
|
20231130,154500,244388005,3050,3050,3050,3050,0
|
|
20231130,154400,244388005,3050,3050,3050,3050,0
|
|
20231130,154300,244388005,3050,3050,3050,3050,0
|
|
20231130,154200,244388005,3050,3050,3050,3050,0
|
|
20231130,154100,244388005,3050,3050,3050,3050,0
|
|
20231130,154000,244388005,3050,3050,3050,3050,11
|
|
20231130,153900,244388005,3050,3050,3050,3050,0
|
|
20231130,153800,244388005,3050,3050,3050,3050,0
|
|
20231130,153700,244388005,3050,3050,3050,3050,0
|
|
20231130,153600,244388005,3050,3050,3050,3050,0
|
|
20231130,153500,244388005,3050,3050,3050,3050,0
|
|
20231130,153400,244388005,3050,3050,3050,3050,0
|
|
20231130,153300,244388005,3050,3050,3050,3050,0
|
|
20231130,153200,244388005,3050,3050,3050,3050,0
|
|
20231130,153100,244388005,3050,3050,3050,3050,0
|
|
20231130,153000,244388005,3050,3050,3050,3050,11
|
|
20231130,152900,244354455,3055,3055,3055,3055,0
|
|
20231130,152800,244354455,3055,3055,3055,3055,0
|
|
20231130,152700,244354455,3055,3055,3055,3055,0
|
|
20231130,152600,244354455,3055,3055,3055,3055,0
|
|
20231130,152500,244354455,3055,3055,3055,3055,0
|
|
20231130,152400,244354455,3055,3055,3055,3055,0
|
|
20231130,152300,244354455,3055,3055,3055,3055,0
|
|
20231130,152200,244354455,3055,3055,3055,3055,0
|
|
20231130,152100,244354455,3055,3055,3055,3055,0
|
|
20231130,152000,244354455,3055,3055,3055,3055,0
|
|
20231130,151900,244354455,3055,3055,3055,3055,0
|
|
20231130,151800,244354455,3055,3055,3055,3055,5
|
|
20231130,151700,244339180,3055,3055,3055,3055,0
|
|
20231130,151600,244339180,3055,3055,3055,3055,81
|
|
20231130,151500,244091725,3055,3055,3055,3055,47
|
|
20231130,151400,243948140,3055,3055,3055,3055,0
|
|
20231130,151300,243948140,3055,3055,3055,3055,272
|
|
20231130,151200,243117180,3055,3055,3055,3055,31
|
|
20231130,151100,243022475,3060,3060,3060,3060,0
|
|
20231130,151000,243022475,3060,3055,3060,3055,99
|
|
20231130,150900,242719935,3060,3055,3060,3055,239
|
|
20231130,150800,241989215,3055,3055,3055,3055,1
|
|
20231130,150700,241986160,3050,3050,3050,3050,0
|
|
20231130,150600,241986160,3050,3050,3050,3050,0
|
|
20231130,150500,241986160,3050,3050,3050,3050,0
|
|
20231130,150400,241986160,3050,3060,3060,3050,200
|
|
20231130,150300,241375035,3060,3060,3060,3060,0
|
|
20231130,150200,241375035,3060,3060,3060,3060,0
|
|
20231130,150100,241375035,3060,3060,3060,3060,205
|
|
20231130,150000,240747735,3060,3060,3060,3060,77
|
|
20231130,145900,240512115,3055,3055,3055,3055,0
|
|
20231130,145800,240512115,3055,3055,3055,3055,1
|
|
20231130,145700,240509060,3055,3055,3055,3055,0
|
|
20231130,145600,240509060,3055,3055,3055,3055,0
|
|
20231130,145500,240509060,3055,3055,3055,3055,0
|
|
20231130,145400,240509060,3055,3055,3055,3055,0
|
|
20231130,145300,240509060,3055,3055,3055,3055,0
|
|
20231130,145200,240509060,3055,3055,3055,3055,0
|
|
20231130,145100,240509060,3055,3055,3055,3055,0
|
|
20231130,145000,240509060,3055,3055,3055,3055,0
|
|
20231130,144900,240509060,3055,3055,3055,3055,24
|
|
20231130,144800,240435740,3055,3055,3055,3055,1
|
|
20231130,144700,240432685,3070,3070,3070,3070,0
|
|
20231130,144600,240432685,3070,3070,3070,3070,0
|
|
20231130,144500,240432685,3070,3070,3070,3070,0
|
|
20231130,144400,240432685,3070,3070,3070,3070,0
|
|
20231130,144300,240432685,3070,3070,3070,3070,0
|
|
20231130,144200,240432685,3070,3070,3070,3070,0
|
|
20231130,144100,240432685,3070,3070,3070,3070,0
|
|
20231130,144000,240432685,3070,3055,3070,3055,14
|
|
20231130,143900,240389900,3050,3055,3055,3050,185
|
|
20231130,143800,239824730,3050,3050,3050,3050,1
|
|
20231130,143700,239821680,3055,3055,3055,3055,0
|
|
20231130,143600,239821680,3055,3055,3055,3055,0
|
|
20231130,143500,239821680,3055,3055,3055,3055,0
|
|
20231130,143400,239821680,3055,3055,3055,3055,0
|
|
20231130,143300,239821680,3055,3055,3055,3055,0
|
|
20231130,143200,239821680,3055,3055,3055,3055,0
|
|
20231130,143100,239821680,3055,3055,3055,3055,728
|
|
20231130,143000,237597640,3055,3060,3060,3055,2076
|
|
20231130,142900,231252140,3070,3070,3070,3070,0
|
|
20231130,142800,231252140,3070,3070,3070,3070,0
|
|
20231130,142700,231252140,3070,3070,3070,3070,0
|
|
20231130,142600,231252140,3070,3070,3070,3070,0
|
|
20231130,142500,231252140,3070,3070,3070,3070,0
|
|
20231130,142400,231252140,3070,3070,3070,3070,0
|
|
20231130,142300,231252140,3070,3070,3070,3070,13
|
|
20231130,142200,231212230,3060,3060,3060,3060,0
|
|
20231130,142100,231212230,3060,3060,3060,3060,0
|
|
20231130,142000,231212230,3060,3060,3060,3060,0
|
|
20231130,141900,231212230,3060,3060,3060,3060,0
|
|
20231130,141800,231212230,3060,3060,3060,3060,0
|
|
20231130,141700,231212230,3060,3060,3060,3060,0
|
|
20231130,141600,231212230,3060,3060,3060,3060,0
|
|
20231130,141500,231212230,3060,3060,3060,3060,0
|
|
20231130,141400,231212230,3060,3060,3060,3060,30
|
|
20231130,141300,231120430,3060,3060,3060,3060,0
|
|
20231130,141200,231120430,3060,3060,3060,3060,0
|
|
20231130,141100,231120430,3060,3060,3060,3060,1
|
|
20231130,141000,231117370,3070,3060,3070,3060,11
|
|
20231130,140900,231083610,3060,3060,3060,3060,12
|
|
20231130,140800,231046890,3060,3060,3060,3060,0
|
|
20231130,140700,231046890,3060,3060,3060,3060,0
|
|
20231130,140600,231046890,3060,3060,3060,3060,0
|
|
20231130,140500,231046890,3060,3060,3060,3060,0
|
|
20231130,140400,231046890,3060,3060,3060,3060,476
|
|
20231130,140300,229590330,3060,3060,3060,3060,0
|
|
20231130,140200,229590330,3060,3060,3060,3060,0
|
|
20231130,140100,229590330,3060,3060,3060,3060,48
|
|
20231130,140000,229443450,3060,3060,3060,3060,0
|
|
20231130,135900,229443450,3060,3065,3065,3060,4892
|
|
20231130,135800,214471970,3070,3070,3070,3070,731
|
|
20231130,135700,212227800,3075,3075,3075,3075,83
|
|
20231130,135600,211972575,3075,3075,3075,3075,0
|
|
20231130,135500,211972575,3075,3075,3075,3075,108
|
|
20231130,135400,211640475,3075,3075,3075,3075,0
|
|
20231130,135300,211640475,3075,3075,3075,3075,0
|
|
20231130,135200,211640475,3075,3075,3075,3075,113
|
|
20231130,135100,211293000,3075,3075,3075,3075,0
|
|
20231130,135000,211293000,3075,3075,3075,3075,0
|
|
20231130,134900,211293000,3075,3075,3075,3075,0
|
|
20231130,134800,211293000,3075,3075,3075,3075,0
|
|
20231130,134700,211293000,3075,3075,3075,3075,0
|
|
20231130,134600,211293000,3075,3075,3075,3075,0
|
|
20231130,134500,211293000,3075,3075,3075,3075,0
|
|
20231130,134400,211293000,3075,3075,3075,3075,844
|
|
20231130,134300,208697700,3090,3090,3090,3090,0
|
|
20231130,134200,208697700,3090,3090,3090,3090,0
|
|
20231130,134100,208697700,3090,3090,3090,3090,0
|
|
20231130,134000,208697700,3090,3090,3090,3090,0
|
|
20231130,133900,208697700,3090,3090,3090,3090,0
|
|
20231130,133800,208697700,3090,3090,3090,3090,0
|
|
20231130,133700,208697700,3090,3090,3090,3090,0
|
|
20231130,133600,208697700,3090,3090,3090,3090,0
|
|
20231130,133500,208697700,3090,3090,3090,3090,0
|
|
20231130,133400,208697700,3090,3090,3090,3090,0
|
|
20231130,133300,208697700,3090,3090,3090,3090,0
|
|
20231130,133200,208697700,3090,3090,3090,3090,1001
|
|
20231130,133100,205604610,3075,3075,3075,3075,0
|
|
20231130,133000,205604610,3075,3075,3075,3075,436
|
|
20231130,132900,204263910,3075,3075,3075,3075,0
|
|
20231130,132800,204263910,3075,3075,3075,3075,0
|
|
20231130,132700,204263910,3075,3075,3075,3075,0
|
|
20231130,132600,204263910,3075,3075,3075,3075,0
|
|
20231130,132500,204263910,3075,3075,3075,3075,0
|
|
20231130,132400,204263910,3075,3075,3075,3075,0
|
|
20231130,132300,204263910,3075,3075,3075,3075,0
|
|
20231130,132200,204263910,3075,3075,3075,3075,0
|
|
20231130,132100,204263910,3075,3075,3075,3075,1000
|
|
20231130,132000,201188910,3075,3075,3075,3075,3
|
|
20231130,131900,201179685,3075,3075,3075,3075,0
|
|
20231130,131800,201179685,3075,3075,3075,3075,0
|
|
20231130,131700,201179685,3075,3075,3075,3075,1
|
|
20231130,131600,201176610,3050,3050,3050,3050,0
|
|
20231130,131500,201176610,3050,3050,3050,3050,6
|
|
20231130,131400,201158310,3050,3050,3050,3050,0
|
|
20231130,131300,201158310,3050,3050,3050,3050,2301
|
|
20231130,131200,194140260,3055,3055,3055,3055,699
|
|
20231130,131100,192004815,3055,3055,3055,3055,0
|
|
20231130,131000,192004815,3055,3055,3055,3055,100
|
|
20231130,130900,191699315,3055,3055,3055,3055,0
|
|
20231130,130800,191699315,3055,3055,3055,3055,0
|
|
20231130,130700,191699315,3055,3055,3055,3055,0
|
|
20231130,130600,191699315,3055,3055,3055,3055,0
|
|
20231130,130500,191699315,3055,3055,3055,3055,0
|
|
20231130,130400,191699315,3055,3055,3055,3055,61
|
|
20231130,130300,191512960,3055,3055,3055,3055,0
|
|
20231130,130200,191512960,3055,3055,3055,3055,1
|
|
20231130,130100,191509905,3055,3055,3055,3055,0
|
|
20231130,130000,191509905,3055,3055,3055,3055,0
|
|
20231130,125900,191509905,3055,3055,3055,3055,0
|
|
20231130,125800,191509905,3055,3055,3055,3055,10
|
|
20231130,125700,191479355,3055,3055,3055,3055,0
|
|
20231130,125600,191479355,3055,3055,3055,3055,0
|
|
20231130,125500,191479355,3055,3055,3055,3055,0
|
|
20231130,125400,191479355,3055,3055,3055,3055,0
|
|
20231130,125300,191479355,3055,3055,3055,3055,0
|
|
20231130,125200,191479355,3055,3055,3055,3055,54
|
|
20231130,125100,191314385,3055,3055,3055,3055,1
|
|
20231130,125000,191311330,3060,3060,3060,3060,1
|
|
20231130,124900,191308270,3060,3060,3060,3060,0
|
|
20231130,124800,191308270,3060,3060,3060,3060,0
|
|
20231130,124700,191308270,3060,3060,3060,3060,0
|
|
20231130,124600,191308270,3060,3060,3060,3060,0
|
|
20231130,124500,191308270,3060,3060,3060,3060,0
|
|
20231130,124400,191308270,3060,3060,3060,3060,0
|
|
20231130,124300,191308270,3060,3060,3060,3060,0
|
|
20231130,124200,191308270,3060,3060,3060,3060,0
|
|
20231130,124100,191308270,3060,3060,3060,3060,0
|
|
20231130,124000,191308270,3060,3060,3060,3060,0
|
|
20231130,123900,191308270,3060,3060,3060,3060,0
|
|
20231130,123800,191308270,3060,3060,3060,3060,0
|
|
20231130,123700,191308270,3060,3060,3060,3060,0
|
|
20231130,123600,191308270,3060,3060,3060,3060,0
|
|
20231130,123500,191308270,3060,3060,3060,3060,0
|
|
20231130,123400,191308270,3060,3065,3065,3060,2000
|
|
20231130,123300,185187720,3060,3060,3060,3060,0
|
|
20231130,123200,185187720,3060,3060,3060,3060,0
|
|
20231130,123100,185187720,3060,3060,3060,3060,0
|
|
20231130,123000,185187720,3060,3060,3060,3060,0
|
|
20231130,122900,185187720,3060,3060,3060,3060,0
|
|
20231130,122800,185187720,3060,3060,3060,3060,0
|
|
20231130,122700,185187720,3060,3060,3060,3060,0
|
|
20231130,122600,185187720,3060,3060,3060,3060,0
|
|
20231130,122500,185187720,3060,3060,3060,3060,0
|
|
20231130,122400,185187720,3060,3060,3060,3060,881
|
|
20231130,122300,182491860,3060,3060,3060,3060,4
|
|
20231130,122200,182479620,3060,3060,3060,3060,112
|
|
20231130,122100,182136900,3060,3060,3060,3060,0
|
|
20231130,122000,182136900,3060,3065,3065,3055,4704
|
|
20231130,121900,167744905,3085,3085,3085,3085,0
|
|
20231130,121800,167744905,3085,3085,3085,3085,0
|
|
20231130,121700,167744905,3085,3085,3085,3085,0
|
|
20231130,121600,167744905,3085,3085,3085,3085,0
|
|
20231130,121500,167744905,3085,3085,3085,3085,0
|
|
20231130,121400,167744905,3085,3085,3085,3085,0
|
|
20231130,121300,167744905,3085,3085,3085,3085,0
|
|
20231130,121200,167744905,3085,3085,3085,3085,0
|
|
20231130,121100,167744905,3085,3085,3085,3085,0
|
|
20231130,121000,167744905,3085,3085,3085,3085,1
|
|
20231130,120900,167741820,3070,3070,3070,3070,1243
|
|
20231130,120800,163925810,3085,3085,3085,3085,0
|
|
20231130,120700,163925810,3085,3085,3085,3085,0
|
|
20231130,120600,163925810,3085,3085,3085,3085,0
|
|
20231130,120500,163925810,3085,3085,3085,3085,0
|
|
20231130,120400,163925810,3085,3085,3085,3085,0
|
|
20231130,120300,163925810,3085,3085,3085,3085,0
|
|
20231130,120200,163925810,3085,3085,3085,3085,0
|
|
20231130,120100,163925810,3085,3085,3085,3085,0
|
|
20231130,120000,163925810,3085,3085,3085,3085,0
|
|
20231130,115900,163925810,3085,3085,3085,3085,0
|
|
20231130,115800,163925810,3085,3085,3085,3085,10
|
|
20231130,115700,163894960,3085,3085,3085,3085,0
|
|
20231130,115600,163894960,3085,3085,3085,3085,0
|
|
20231130,115500,163894960,3085,3085,3085,3085,0
|
|
20231130,115400,163894960,3085,3085,3085,3085,0
|
|
20231130,115300,163894960,3085,3085,3085,3085,0
|
|
20231130,115200,163894960,3085,3080,3085,3080,20
|
|
20231130,115100,163833310,3085,3085,3085,3085,0
|
|
20231130,115000,163833310,3085,3085,3085,3085,0
|
|
20231130,114900,163833310,3085,3085,3085,3085,0
|
|
20231130,114800,163833310,3085,3085,3085,3085,1
|
|
20231130,114700,163830225,3085,3085,3085,3085,0
|
|
20231130,114600,163830225,3085,3085,3085,3085,0
|
|
20231130,114500,163830225,3085,3085,3085,3085,0
|
|
20231130,114400,163830225,3085,3085,3085,3085,0
|
|
20231130,114300,163830225,3085,3085,3085,3085,0
|
|
20231130,114200,163830225,3085,3085,3085,3085,1
|
|
20231130,114100,163827140,3070,3070,3070,3070,1
|
|
20231130,114000,163824070,3075,3075,3075,3075,129
|
|
20231130,113900,163427395,3085,3085,3085,3085,0
|
|
20231130,113800,163427395,3085,3085,3085,3085,0
|
|
20231130,113700,163427395,3085,3085,3085,3085,0
|
|
20231130,113600,163427395,3085,3085,3085,3085,0
|
|
20231130,113500,163427395,3085,3085,3085,3085,0
|
|
20231130,113400,163427395,3085,3080,3085,3080,249
|
|
20231130,113300,162660405,3080,3080,3080,3080,72
|
|
20231130,113200,162438645,3080,3085,3085,3080,209
|
|
20231130,113100,161794775,3095,3095,3095,3095,0
|
|
20231130,113000,161794775,3095,3095,3095,3095,0
|
|
20231130,112900,161794775,3095,3095,3095,3095,0
|
|
20231130,112800,161794775,3095,3095,3095,3095,0
|
|
20231130,112700,161794775,3095,3095,3095,3095,5
|
|
20231130,112600,161779300,3095,3095,3095,3095,0
|
|
20231130,112500,161779300,3095,3095,3095,3095,0
|
|
20231130,112400,161779300,3095,3095,3095,3095,0
|
|
20231130,112300,161779300,3095,3095,3095,3095,0
|
|
20231130,112200,161779300,3095,3095,3095,3095,0
|
|
20231130,112100,161779300,3095,3095,3095,3095,1
|
|
20231130,112000,161776205,3085,3095,3095,3085,75
|
|
20231130,111900,161544300,3095,3095,3095,3095,27
|
|
20231130,111800,161460735,3105,3105,3105,3100,138
|
|
20231130,111700,161032635,3145,3145,3145,3145,0
|
|
20231130,111600,161032635,3145,3145,3145,3145,0
|
|
20231130,111500,161032635,3145,3120,3145,3120,2021
|
|
20231130,111400,154688850,3120,3115,3120,3115,826
|
|
20231130,111300,152115855,3110,3110,3110,3110,30
|
|
20231130,111200,152022555,3110,3110,3110,3110,0
|
|
20231130,111100,152022555,3110,3110,3110,3110,0
|
|
20231130,111000,152022555,3110,3110,3110,3110,0
|
|
20231130,110900,152022555,3110,3110,3110,3110,0
|
|
20231130,110800,152022555,3110,3110,3110,3110,0
|
|
20231130,110700,152022555,3110,3110,3110,3110,0
|
|
20231130,110600,152022555,3110,3110,3110,3110,0
|
|
20231130,110500,152022555,3110,3110,3110,3110,1
|
|
20231130,110400,152019445,3085,3085,3085,3085,0
|
|
20231130,110300,152019445,3085,3085,3085,3085,0
|
|
20231130,110200,152019445,3085,3085,3085,3085,0
|
|
20231130,110100,152019445,3085,3095,3095,3085,5000
|
|
20231130,110000,136588155,3100,3100,3100,3100,0
|
|
20231130,105900,136588155,3100,3080,3100,3080,10126
|
|
20231130,105800,105274200,3085,3085,3085,3085,0
|
|
20231130,105700,105274200,3085,3085,3085,3085,0
|
|
20231130,105600,105274200,3085,3085,3085,3085,0
|
|
20231130,105500,105274200,3085,3085,3085,3085,0
|
|
20231130,105400,105274200,3085,3085,3085,3085,0
|
|
20231130,105300,105274200,3085,3085,3085,3085,0
|
|
20231130,105200,105274200,3085,3085,3085,3085,0
|
|
20231130,105100,105274200,3085,3085,3085,3085,0
|
|
20231130,105000,105274200,3085,3085,3085,3085,0
|
|
20231130,104900,105274200,3085,3085,3085,3085,504
|
|
20231130,104800,103719360,3070,3070,3070,3070,0
|
|
20231130,104700,103719360,3070,3070,3070,3070,0
|
|
20231130,104600,103719360,3070,3070,3070,3070,0
|
|
20231130,104500,103719360,3070,3070,3070,3070,0
|
|
20231130,104400,103719360,3070,3070,3070,3070,0
|
|
20231130,104300,103719360,3070,3070,3070,3070,0
|
|
20231130,104200,103719360,3070,3070,3070,3070,10000
|
|
20231130,104100,73019360,3070,3070,3070,3070,0
|
|
20231130,104000,73019360,3070,3070,3070,3070,768
|
|
20231130,103900,70661600,3070,3070,3070,3070,3500
|
|
20231130,103800,59916600,3070,3070,3070,3070,0
|
|
20231130,103700,59916600,3070,3070,3070,3070,1908
|
|
20231130,103600,54059040,3070,3085,3085,3070,116
|
|
20231130,103500,53702560,3085,3085,3085,3085,49
|
|
20231130,103400,53551395,3085,3085,3085,3085,2
|
|
20231130,103300,53545225,3085,3085,3085,3085,0
|
|
20231130,103200,53545225,3085,3085,3085,3085,0
|
|
20231130,103100,53545225,3085,3085,3085,3085,0
|
|
20231130,103000,53545225,3085,3085,3085,3085,0
|
|
20231130,102900,53545225,3085,3085,3085,3085,0
|
|
20231130,102800,53545225,3085,3085,3085,3085,500
|
|
20231130,102700,52002725,3085,3085,3085,3085,0
|
|
20231130,102600,52002725,3085,3085,3085,3085,4
|
|
20231130,102500,51990385,3085,3085,3085,3085,0
|
|
20231130,102400,51990385,3085,3085,3085,3085,0
|
|
20231130,102300,51990385,3085,3085,3085,3085,0
|
|
20231130,102200,51990385,3085,3085,3085,3085,0
|
|
20231130,102100,51990385,3085,3085,3085,3085,0
|
|
20231130,102000,51990385,3085,3085,3085,3085,1
|
|
20231130,101900,51987300,3070,3070,3070,3070,1505
|
|
20231130,101800,47366950,3070,3075,3075,3070,1776
|
|
20231130,101700,41914485,3075,3075,3075,3075,0
|
|
20231130,101600,41914485,3075,3075,3075,3075,0
|
|
20231130,101500,41914485,3075,3075,3075,3075,0
|
|
20231130,101400,41914485,3075,3075,3075,3075,0
|
|
20231130,101300,41914485,3075,3075,3075,3075,0
|
|
20231130,101200,41914485,3075,3075,3075,3075,33
|
|
20231130,101100,41813010,3075,3070,3075,3070,473
|
|
20231130,101000,40360895,3070,3070,3070,3070,70
|
|
20231130,100900,40145995,3075,3075,3075,3075,0
|
|
20231130,100800,40145995,3075,3075,3075,3075,0
|
|
20231130,100700,40145995,3075,3075,3075,3075,0
|
|
20231130,100600,40145995,3075,3075,3075,3075,0
|
|
20231130,100500,40145995,3075,3075,3075,3075,48
|
|
20231130,100400,39998395,3080,3080,3080,3080,0
|
|
20231130,100300,39998395,3080,3080,3080,3080,30
|
|
20231130,100200,39905995,3075,3075,3075,3075,0
|
|
20231130,100100,39905995,3075,3075,3075,3075,0
|
|
20231130,100000,39905995,3075,3075,3075,3075,0
|
|
20231130,095900,39905995,3075,3075,3075,3075,2
|
|
20231130,095800,39899845,3070,3095,3095,3070,103
|
|
20231130,095700,39581085,3095,3095,3095,3095,0
|
|
20231130,095600,39581085,3095,3095,3095,3095,0
|
|
20231130,095500,39581085,3095,3080,3095,3080,216
|
|
20231130,095400,38915790,3080,3075,3080,3065,1046
|
|
20231130,095300,35709365,3080,3080,3080,3080,20
|
|
20231130,095200,35647765,3095,3095,3095,3095,0
|
|
20231130,095100,35647765,3095,3095,3095,3095,0
|
|
20231130,095000,35647765,3095,3095,3095,3095,0
|
|
20231130,094900,35647765,3095,3090,3095,3090,500
|
|
20231130,094800,34100320,3095,3095,3095,3095,0
|
|
20231130,094700,34100320,3095,3095,3095,3095,0
|
|
20231130,094600,34100320,3095,3095,3095,3095,0
|
|
20231130,094500,34100320,3095,3095,3095,3095,0
|
|
20231130,094400,34100320,3095,3095,3095,3095,0
|
|
20231130,094300,34100320,3095,3095,3095,3095,0
|
|
20231130,094200,34100320,3095,3065,3095,3065,21
|
|
20231130,094100,34035925,3095,3090,3095,3090,101
|
|
20231130,094000,33723830,3090,3085,3090,3085,5
|
|
20231130,093900,33708400,3065,3065,3065,3065,0
|
|
20231130,093800,33708400,3065,3090,3090,3065,5
|
|
20231130,093700,33693050,3090,3090,3090,3090,0
|
|
20231130,093600,33693050,3090,3090,3090,3090,20
|
|
20231130,093500,33631250,3090,3090,3090,3090,0
|
|
20231130,093400,33631250,3090,3085,3090,3085,133
|
|
20231130,093300,33220330,3085,3075,3085,3075,40
|
|
20231130,093200,33097130,3075,3070,3075,3070,10
|
|
20231130,093100,33066385,3055,3055,3055,3055,5
|
|
20231130,093000,33051110,3055,3055,3055,3055,30
|
|
20231130,092900,32959460,3055,3060,3060,3055,249
|
|
20231130,092800,32198370,3060,3070,3070,3060,91
|
|
20231130,092700,31919610,3090,3090,3090,3090,0
|
|
20231130,092600,31919610,3090,3085,3090,3085,2
|
|
20231130,092500,31913435,3070,3085,3085,3070,9
|
|
20231130,092400,31885685,3085,3085,3085,3085,1
|
|
20231130,092300,31882600,3075,3075,3075,3075,40
|
|
20231130,092200,31759600,3075,3075,3075,3075,0
|
|
20231130,092100,31759600,3075,3085,3085,3075,231
|
|
20231130,092000,31047165,3100,3090,3100,3085,432
|
|
20231130,091900,29712405,3085,3085,3085,3085,30
|
|
20231130,091800,29619855,3085,3085,3085,3085,263
|
|
20231130,091700,28808500,3085,3085,3085,3085,14
|
|
20231130,091600,28765310,3070,3070,3070,3070,0
|
|
20231130,091500,28765310,3070,3060,3070,3060,902
|
|
20231130,091400,25998490,3055,3050,3055,3050,1009
|
|
20231130,091300,22920995,3045,3040,3045,3040,379
|
|
20231130,091200,21767440,3035,3035,3035,3035,182
|
|
20231130,091100,21215070,3035,3035,3035,3035,0
|
|
20231130,091000,21215070,3035,3035,3035,3035,110
|
|
20231130,090900,20881220,3035,3035,3035,3035,21
|
|
20231130,090800,20817485,3030,3030,3030,3030,0
|
|
20231130,090700,20817485,3030,3030,3030,3030,361
|
|
20231130,090600,19723655,3030,3020,3030,3020,1347
|
|
20231130,090500,15645715,3020,3025,3025,3020,2887
|
|
20231130,090400,6926960,3025,3025,3025,3025,300
|
|
20231130,090300,6019460,3030,3030,3030,3030,1511
|
|
20231130,090200,1441130,3030,3030,3030,3030,76
|
|
20231130,090100,1210850,3050,3050,3050,3050,0
|
|
20231130,090000,1210850,3050,3050,3050,3050,397
|