597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,185400,941327545,3325,3325,3325,3325,22016
|
|
20231130,185300,941327545,3325,3325,3325,3325,0
|
|
20231130,185200,941327545,3325,3325,3325,3325,0
|
|
20231130,185100,941327545,3325,3325,3325,3325,0
|
|
20231130,185000,941327545,3325,3325,3325,3325,0
|
|
20231130,184900,941327545,3325,3325,3325,3325,0
|
|
20231130,184800,941327545,3325,3325,3325,3325,0
|
|
20231130,184700,941327545,3325,3325,3325,3325,0
|
|
20231130,184600,941327545,3325,3325,3325,3325,0
|
|
20231130,184500,941327545,3325,3325,3325,3325,0
|
|
20231130,184400,941327545,3325,3325,3325,3325,0
|
|
20231130,184300,941327545,3325,3325,3325,3325,0
|
|
20231130,184200,941327545,3325,3325,3325,3325,0
|
|
20231130,184100,941327545,3325,3325,3325,3325,0
|
|
20231130,184000,941327545,3325,3325,3325,3325,0
|
|
20231130,183900,941327545,3325,3325,3325,3325,0
|
|
20231130,183800,941327545,3325,3325,3325,3325,0
|
|
20231130,183700,941327545,3325,3325,3325,3325,0
|
|
20231130,183600,941327545,3325,3325,3325,3325,0
|
|
20231130,183500,941327545,3325,3325,3325,3325,0
|
|
20231130,183400,941327545,3325,3325,3325,3325,0
|
|
20231130,183300,941327545,3325,3325,3325,3325,0
|
|
20231130,183200,941327545,3325,3325,3325,3325,0
|
|
20231130,183100,941327545,3325,3325,3325,3325,0
|
|
20231130,183000,941327545,3325,3325,3325,3325,0
|
|
20231130,182900,941327545,3325,3325,3325,3325,0
|
|
20231130,182800,941327545,3325,3325,3325,3325,0
|
|
20231130,182700,941327545,3325,3325,3325,3325,0
|
|
20231130,182600,941327545,3325,3325,3325,3325,0
|
|
20231130,182500,941327545,3325,3325,3325,3325,0
|
|
20231130,182400,941327545,3325,3325,3325,3325,22016
|
|
20231130,182300,941327545,3325,3325,3325,3325,0
|
|
20231130,182200,941327545,3325,3325,3325,3325,0
|
|
20231130,182100,941327545,3325,3325,3325,3325,0
|
|
20231130,182000,941327545,3325,3325,3325,3325,0
|
|
20231130,181900,941327545,3325,3325,3325,3325,0
|
|
20231130,181800,941327545,3325,3325,3325,3325,0
|
|
20231130,181700,941327545,3325,3325,3325,3325,0
|
|
20231130,181600,941327545,3325,3325,3325,3325,0
|
|
20231130,181500,941327545,3325,3325,3325,3325,0
|
|
20231130,181400,941327545,3325,3325,3325,3325,0
|
|
20231130,181300,941327545,3325,3325,3325,3325,0
|
|
20231130,181200,941327545,3325,3325,3325,3325,0
|
|
20231130,181100,941327545,3325,3325,3325,3325,0
|
|
20231130,181000,941327545,3325,3325,3325,3325,0
|
|
20231130,180900,941327545,3325,3325,3325,3325,0
|
|
20231130,180800,941327545,3325,3325,3325,3325,0
|
|
20231130,180700,941327545,3325,3325,3325,3325,0
|
|
20231130,180600,941327545,3325,3325,3325,3325,0
|
|
20231130,180500,941327545,3325,3325,3325,3325,0
|
|
20231130,180400,941327545,3325,3325,3325,3325,0
|
|
20231130,180300,941327545,3325,3325,3325,3325,0
|
|
20231130,180200,941327545,3325,3325,3325,3325,0
|
|
20231130,180100,941327545,3325,3325,3325,3325,0
|
|
20231130,180000,941327545,3325,3325,3325,3325,0
|
|
20231130,175900,941327545,3325,3325,3325,3325,0
|
|
20231130,175800,941327545,3325,3325,3325,3325,0
|
|
20231130,175700,941327545,3325,3325,3325,3325,0
|
|
20231130,175600,941327545,3325,3325,3325,3325,0
|
|
20231130,175500,941327545,3325,3325,3325,3325,0
|
|
20231130,175400,941327545,3325,3325,3325,3325,22016
|
|
20231130,175300,941327545,3325,3325,3325,3325,0
|
|
20231130,175200,941327545,3325,3325,3325,3325,0
|
|
20231130,175100,941327545,3325,3325,3325,3325,0
|
|
20231130,175000,941327545,3325,3325,3325,3325,0
|
|
20231130,174900,941327545,3325,3325,3325,3325,0
|
|
20231130,174800,941327545,3325,3325,3325,3325,0
|
|
20231130,174700,941327545,3325,3325,3325,3325,0
|
|
20231130,174600,941327545,3325,3325,3325,3325,0
|
|
20231130,174500,941327545,3325,3325,3325,3325,0
|
|
20231130,174400,941327545,3325,3325,3325,3325,0
|
|
20231130,174300,941327545,3325,3325,3325,3325,0
|
|
20231130,174200,941327545,3325,3325,3325,3325,0
|
|
20231130,174100,941327545,3325,3325,3325,3325,0
|
|
20231130,174000,941327545,3325,3325,3325,3325,0
|
|
20231130,173900,941327545,3325,3325,3325,3325,0
|
|
20231130,173800,941327545,3325,3325,3325,3325,0
|
|
20231130,173700,941327545,3325,3325,3325,3325,0
|
|
20231130,173600,941327545,3325,3325,3325,3325,0
|
|
20231130,173500,941327545,3325,3325,3325,3325,0
|
|
20231130,173400,941327545,3325,3325,3325,3325,0
|
|
20231130,173300,941327545,3325,3325,3325,3325,0
|
|
20231130,173200,941327545,3325,3325,3325,3325,0
|
|
20231130,173100,941327545,3325,3325,3325,3325,0
|
|
20231130,173000,941327545,3325,3325,3325,3325,0
|
|
20231130,172900,941327545,3325,3325,3325,3325,0
|
|
20231130,172800,941327545,3325,3325,3325,3325,0
|
|
20231130,172700,941327545,3325,3325,3325,3325,0
|
|
20231130,172600,941327545,3325,3325,3325,3325,0
|
|
20231130,172500,941327545,3325,3325,3325,3325,0
|
|
20231130,172400,941327545,3325,3325,3325,3325,22016
|
|
20231130,172300,941327545,3325,3325,3325,3325,0
|
|
20231130,172200,941327545,3325,3325,3325,3325,0
|
|
20231130,172100,941327545,3325,3325,3325,3325,0
|
|
20231130,172000,941327545,3325,3325,3325,3325,0
|
|
20231130,171900,941327545,3325,3325,3325,3325,0
|
|
20231130,171800,941327545,3325,3325,3325,3325,0
|
|
20231130,171700,941327545,3325,3325,3325,3325,0
|
|
20231130,171600,941327545,3325,3325,3325,3325,0
|
|
20231130,171500,941327545,3325,3325,3325,3325,0
|
|
20231130,171400,941327545,3325,3325,3325,3325,0
|
|
20231130,171300,941327545,3325,3325,3325,3325,0
|
|
20231130,171200,941327545,3325,3325,3325,3325,0
|
|
20231130,171100,941327545,3325,3325,3325,3325,0
|
|
20231130,171000,941327545,3325,3325,3325,3325,0
|
|
20231130,170900,941327545,3325,3325,3325,3325,0
|
|
20231130,170800,941327545,3325,3325,3325,3325,0
|
|
20231130,170700,941327545,3325,3325,3325,3325,0
|
|
20231130,170600,941327545,3325,3325,3325,3325,0
|
|
20231130,170500,941327545,3325,3325,3325,3325,0
|
|
20231130,170400,941327545,3325,3325,3325,3325,0
|
|
20231130,170300,941327545,3325,3325,3325,3325,0
|
|
20231130,170200,941327545,3325,3325,3325,3325,0
|
|
20231130,170100,941327545,3325,3325,3325,3325,0
|
|
20231130,170000,941327545,3325,3325,3325,3325,0
|
|
20231130,165900,941327545,3325,3325,3325,3325,0
|
|
20231130,165800,941327545,3325,3325,3325,3325,0
|
|
20231130,165700,941327545,3325,3325,3325,3325,0
|
|
20231130,165600,941327545,3325,3325,3325,3325,0
|
|
20231130,165500,941327545,3325,3325,3325,3325,0
|
|
20231130,165400,941327545,3325,3325,3325,3325,22016
|
|
20231130,165300,941327545,3325,3325,3325,3325,0
|
|
20231130,165200,941327545,3325,3325,3325,3325,0
|
|
20231130,165100,941327545,3325,3325,3325,3325,0
|
|
20231130,165000,941327545,3325,3325,3325,3325,0
|
|
20231130,164900,941327545,3325,3325,3325,3325,0
|
|
20231130,164800,941327545,3325,3325,3325,3325,0
|
|
20231130,164700,941327545,3325,3325,3325,3325,0
|
|
20231130,164600,941327545,3325,3325,3325,3325,0
|
|
20231130,164500,941327545,3325,3325,3325,3325,0
|
|
20231130,164400,941327545,3325,3325,3325,3325,0
|
|
20231130,164300,941327545,3325,3325,3325,3325,0
|
|
20231130,164200,941327545,3325,3325,3325,3325,0
|
|
20231130,164100,941327545,3325,3325,3325,3325,0
|
|
20231130,164000,941327545,3325,3325,3325,3325,0
|
|
20231130,163900,941327545,3325,3325,3325,3325,0
|
|
20231130,163800,941327545,3325,3325,3325,3325,0
|
|
20231130,163700,941327545,3325,3325,3325,3325,0
|
|
20231130,163600,941327545,3325,3325,3325,3325,0
|
|
20231130,163500,941327545,3325,3325,3325,3325,0
|
|
20231130,163400,941327545,3325,3325,3325,3325,0
|
|
20231130,163300,941327545,3325,3325,3325,3325,0
|
|
20231130,163200,941327545,3325,3325,3325,3325,0
|
|
20231130,163100,941327545,3325,3325,3325,3325,0
|
|
20231130,163000,941327545,3325,3325,3325,3325,0
|
|
20231130,162900,941327545,3325,3325,3325,3325,0
|
|
20231130,162800,941327545,3325,3325,3325,3325,0
|
|
20231130,162700,941327545,3325,3325,3325,3325,0
|
|
20231130,162600,941327545,3325,3325,3325,3325,0
|
|
20231130,162500,941327545,3325,3325,3325,3325,0
|
|
20231130,162400,941327545,3325,3325,3325,3325,22016
|
|
20231130,162300,941327545,3325,3325,3325,3325,0
|
|
20231130,162200,941327545,3325,3325,3325,3325,0
|
|
20231130,162100,941327545,3325,3325,3325,3325,0
|
|
20231130,162000,941327545,3325,3325,3325,3325,0
|
|
20231130,161900,941327545,3325,3325,3325,3325,0
|
|
20231130,161800,941327545,3325,3325,3325,3325,0
|
|
20231130,161700,941327545,3325,3325,3325,3325,0
|
|
20231130,161600,941327545,3325,3325,3325,3325,0
|
|
20231130,161500,941327545,3325,3325,3325,3325,0
|
|
20231130,161400,941327545,3325,3325,3325,3325,0
|
|
20231130,161300,941327545,3325,3325,3325,3325,0
|
|
20231130,161200,941327545,3325,3325,3325,3325,0
|
|
20231130,161100,941327545,3325,3325,3325,3325,0
|
|
20231130,161000,941327545,3325,3325,3325,3325,0
|
|
20231130,160900,941327545,3325,3325,3325,3325,0
|
|
20231130,160800,941327545,3325,3325,3325,3325,0
|
|
20231130,160700,941327545,3325,3325,3325,3325,0
|
|
20231130,160600,941327545,3325,3325,3325,3325,0
|
|
20231130,160500,941327545,3325,3325,3325,3325,0
|
|
20231130,160400,941327545,3325,3325,3325,3325,0
|
|
20231130,160300,941327545,3325,3325,3325,3325,0
|
|
20231130,160200,941327545,3325,3325,3325,3325,0
|
|
20231130,160100,941327545,3325,3325,3325,3325,0
|
|
20231130,160000,941327545,3325,3325,3325,3325,0
|
|
20231130,155900,941327545,3325,3325,3325,3325,0
|
|
20231130,155800,941327545,3325,3325,3325,3325,0
|
|
20231130,155700,941327545,3325,3325,3325,3325,0
|
|
20231130,155600,941327545,3325,3325,3325,3325,0
|
|
20231130,155500,941327545,3325,3325,3325,3325,0
|
|
20231130,155400,941327545,3325,3325,3325,3325,22016
|
|
20231130,155300,941327545,3325,3325,3325,3325,0
|
|
20231130,155200,941327545,3325,3325,3325,3325,0
|
|
20231130,155100,941327545,3325,3325,3325,3325,0
|
|
20231130,155000,941327545,3325,3325,3325,3325,0
|
|
20231130,154900,941327545,3325,3325,3325,3325,0
|
|
20231130,154800,941327545,3325,3325,3325,3325,0
|
|
20231130,154700,941327545,3325,3325,3325,3325,0
|
|
20231130,154600,941327545,3325,3325,3325,3325,0
|
|
20231130,154500,941327545,3325,3325,3325,3325,0
|
|
20231130,154400,941327545,3325,3325,3325,3325,0
|
|
20231130,154300,941327545,3325,3325,3325,3325,0
|
|
20231130,154200,941327545,3325,3325,3325,3325,0
|
|
20231130,154100,941327545,3325,3325,3325,3325,0
|
|
20231130,154000,941327545,3325,3325,3325,3325,0
|
|
20231130,153900,941327545,3325,3325,3325,3325,0
|
|
20231130,153800,941327545,3325,3325,3325,3325,0
|
|
20231130,153700,941327545,3325,3325,3325,3325,0
|
|
20231130,153600,941327545,3325,3325,3325,3325,0
|
|
20231130,153500,941327545,3325,3325,3325,3325,0
|
|
20231130,153400,941327545,3325,3325,3325,3325,0
|
|
20231130,153300,941327545,3325,3325,3325,3325,0
|
|
20231130,153200,941327545,3325,3325,3325,3325,0
|
|
20231130,153100,941327545,3325,3325,3325,3325,0
|
|
20231130,153000,941327545,3325,3325,3325,3325,22016
|
|
20231130,152900,868124345,3335,3335,3335,3335,0
|
|
20231130,152800,868124345,3335,3335,3335,3335,0
|
|
20231130,152700,868124345,3335,3335,3335,3335,0
|
|
20231130,152600,868124345,3335,3335,3335,3335,0
|
|
20231130,152500,868124345,3335,3335,3335,3335,0
|
|
20231130,152400,868124345,3335,3335,3335,3335,0
|
|
20231130,152300,868124345,3335,3335,3335,3335,0
|
|
20231130,152200,868124345,3335,3335,3335,3335,0
|
|
20231130,152100,868124345,3335,3335,3335,3335,0
|
|
20231130,152000,868124345,3335,3335,3335,3335,0
|
|
20231130,151900,868124345,3335,3335,3335,3330,3026
|
|
20231130,151800,858046585,3335,3330,3335,3330,328
|
|
20231130,151700,856954075,3335,3340,3340,3335,1522
|
|
20231130,151600,851878190,3335,3340,3340,3335,256
|
|
20231130,151500,851023990,3340,3335,3340,3335,1166
|
|
20231130,151400,847131390,3335,3335,3340,3330,1256
|
|
20231130,151300,842943150,3340,3335,3340,3330,3509
|
|
20231130,151200,831242955,3340,3335,3340,3335,201
|
|
20231130,151100,830572605,3340,3340,3340,3340,0
|
|
20231130,151000,830572605,3340,3335,3340,3335,1564
|
|
20231130,150900,825356655,3340,3335,3340,3335,590
|
|
20231130,150800,823389000,3335,3335,3340,3335,2850
|
|
20231130,150700,813875500,3330,3335,3335,3330,597
|
|
20231130,150600,811886990,3340,3340,3340,3340,0
|
|
20231130,150500,811886990,3340,3340,3340,3340,501
|
|
20231130,150400,810213650,3340,3340,3340,3335,502
|
|
20231130,150300,808539470,3330,3330,3340,3330,150
|
|
20231130,150200,808039960,3340,3330,3340,3330,1003
|
|
20231130,150100,804699945,3340,3340,3340,3335,501
|
|
20231130,150000,803028105,3340,3340,3340,3340,0
|
|
20231130,145900,803028105,3340,3340,3340,3340,362
|
|
20231130,145800,801819025,3340,3335,3340,3330,24
|
|
20231130,145700,801739025,3335,3330,3340,3330,5226
|
|
20231130,145600,784323375,3335,3330,3335,3330,5726
|
|
20231130,145500,765255460,3335,3335,3335,3335,1000
|
|
20231130,145400,761920460,3340,3340,3340,3340,0
|
|
20231130,145300,761920460,3340,3335,3340,3330,2058
|
|
20231130,145200,755059515,3345,3335,3345,3335,680
|
|
20231130,145100,752791695,3345,3340,3350,3340,53
|
|
20231130,145000,752614660,3350,3345,3350,3345,6
|
|
20231130,144900,752594585,3345,3340,3345,3340,251
|
|
20231130,144800,751756240,3350,3350,3350,3335,133
|
|
20231130,144700,751310795,3350,3340,3350,3340,6460
|
|
20231130,144600,729700225,3340,3335,3340,3335,1535
|
|
20231130,144500,724580960,3335,3335,3335,3335,4
|
|
20231130,144400,724567620,3335,3335,3335,3335,0
|
|
20231130,144300,724567620,3335,3330,3335,3330,303
|
|
20231130,144200,723558625,3330,3335,3335,3330,190
|
|
20231130,144100,722925920,3335,3335,3335,3335,0
|
|
20231130,144000,722925920,3335,3335,3335,3335,205
|
|
20231130,143900,722242245,3335,3335,3335,3330,347
|
|
20231130,143800,721086230,3335,3340,3340,3335,52
|
|
20231130,143700,720912560,3335,3335,3340,3335,31
|
|
20231130,143600,720809170,3330,3330,3330,3330,0
|
|
20231130,143500,720809170,3330,3330,3330,3330,50
|
|
20231130,143400,720642670,3330,3330,3330,3330,0
|
|
20231130,143300,720642670,3330,3330,3330,3330,40
|
|
20231130,143200,720509470,3330,3335,3340,3330,3505
|
|
20231130,143100,708834420,3335,3335,3335,3335,938
|
|
20231130,143000,705706190,3335,3335,3335,3335,700
|
|
20231130,142900,703371690,3340,3340,3340,3340,0
|
|
20231130,142800,703371690,3340,3335,3340,3335,8500
|
|
20231130,142700,675021690,3340,3335,3340,3335,326
|
|
20231130,142600,673932875,3345,3345,3345,3345,0
|
|
20231130,142500,673932875,3345,3345,3345,3345,500
|
|
20231130,142400,672260375,3335,3345,3345,3335,51
|
|
20231130,142300,672090280,3340,3340,3340,3340,28
|
|
20231130,142200,671996760,3340,3335,3340,3335,1301
|
|
20231130,142100,667652925,3335,3335,3335,3335,0
|
|
20231130,142000,667652925,3335,3335,3335,3335,12
|
|
20231130,141900,667612905,3340,3340,3340,3340,40
|
|
20231130,141800,667479305,3340,3340,3340,3340,30
|
|
20231130,141700,667379105,3340,3340,3340,3340,50
|
|
20231130,141600,667212105,3340,3335,3340,3335,600
|
|
20231130,141500,665208605,3340,3340,3340,3340,0
|
|
20231130,141400,665208605,3340,3340,3340,3340,800
|
|
20231130,141300,662536605,3345,3345,3345,3345,0
|
|
20231130,141200,662536605,3345,3345,3345,3345,0
|
|
20231130,141100,662536605,3345,3335,3345,3335,51
|
|
20231130,141000,662366510,3345,3340,3345,3340,313
|
|
20231130,140900,661319830,3340,3340,3345,3340,153
|
|
20231130,140800,660808555,3340,3340,3345,3340,421
|
|
20231130,140700,659400900,3345,3345,3345,3345,3
|
|
20231130,140600,659390865,3345,3335,3345,3335,4
|
|
20231130,140500,659377515,3340,3345,3345,3340,684
|
|
20231130,140400,657092950,3340,3340,3340,3340,100
|
|
20231130,140300,656758950,3345,3345,3345,3345,0
|
|
20231130,140200,656758950,3345,3345,3345,3345,3
|
|
20231130,140100,656748915,3345,3345,3345,3345,1
|
|
20231130,140000,656745570,3340,3340,3340,3340,0
|
|
20231130,135900,656745570,3340,3340,3340,3340,30
|
|
20231130,135800,656645370,3340,3340,3340,3340,25
|
|
20231130,135700,656561870,3340,3340,3340,3340,276
|
|
20231130,135600,655640030,3345,3345,3345,3345,0
|
|
20231130,135500,655640030,3345,3345,3345,3345,1
|
|
20231130,135400,655636685,3335,3335,3335,3335,0
|
|
20231130,135300,655636685,3335,3345,3345,3335,31
|
|
20231130,135200,655533000,3345,3345,3345,3345,0
|
|
20231130,135100,655533000,3345,3345,3345,3345,0
|
|
20231130,135000,655533000,3345,3345,3345,3345,1
|
|
20231130,134900,655529655,3345,3340,3345,3340,800
|
|
20231130,134800,652857650,3340,3340,3340,3340,0
|
|
20231130,134700,652857650,3340,3340,3340,3340,201
|
|
20231130,134600,652186310,3345,3340,3345,3340,298
|
|
20231130,134500,651190985,3345,3335,3345,3335,1039
|
|
20231130,134400,647725530,3350,3350,3350,3350,0
|
|
20231130,134300,647725530,3350,3350,3350,3350,0
|
|
20231130,134200,647725530,3350,3350,3350,3350,48
|
|
20231130,134100,647564730,3335,3345,3345,3335,1000
|
|
20231130,134000,644228375,3345,3345,3345,3345,19
|
|
20231130,133900,644164820,3345,3350,3350,3345,19
|
|
20231130,133800,644101175,3345,3345,3345,3345,25
|
|
20231130,133700,644017550,3350,3350,3350,3350,672
|
|
20231130,133600,641766350,3350,3350,3350,3350,0
|
|
20231130,133500,641766350,3350,3350,3350,3350,0
|
|
20231130,133400,641766350,3350,3350,3350,3350,310
|
|
20231130,133300,640727850,3340,3340,3340,3340,1
|
|
20231130,133200,640724510,3340,3340,3340,3340,0
|
|
20231130,133100,640724510,3340,3340,3340,3340,0
|
|
20231130,133000,640724510,3340,3340,3340,3340,0
|
|
20231130,132900,640724510,3340,3350,3350,3340,535
|
|
20231130,132800,638936020,3350,3350,3350,3350,0
|
|
20231130,132700,638936020,3350,3350,3350,3350,0
|
|
20231130,132600,638936020,3350,3345,3350,3345,63
|
|
20231130,132500,638725180,3350,3350,3350,3350,0
|
|
20231130,132400,638725180,3350,3350,3350,3350,26
|
|
20231130,132300,638638080,3350,3345,3350,3345,3000
|
|
20231130,132200,628591025,3345,3345,3345,3345,1
|
|
20231130,132100,628587680,3335,3335,3335,3335,156
|
|
20231130,132000,628067420,3330,3335,3335,3330,3193
|
|
20231130,131900,617426130,3345,3335,3345,3335,27
|
|
20231130,131800,617336075,3335,3335,3335,3335,0
|
|
20231130,131700,617336075,3335,3335,3335,3335,2000
|
|
20231130,131600,610666075,3335,3335,3335,3335,310
|
|
20231130,131500,609632225,3335,3335,3335,3335,0
|
|
20231130,131400,609632225,3335,3335,3335,3335,0
|
|
20231130,131300,609632225,3335,3340,3340,3335,4000
|
|
20231130,131200,596292020,3340,3340,3340,3340,264
|
|
20231130,131100,595410260,3350,3350,3350,3350,14
|
|
20231130,131000,595363360,3350,3350,3350,3350,100
|
|
20231130,130900,595028360,3350,3345,3350,3345,11
|
|
20231130,130800,594991525,3340,3335,3340,3335,6001
|
|
20231130,130700,574978185,3335,3340,3340,3335,1283
|
|
20231130,130600,570699365,3340,3340,3350,3340,2787
|
|
20231130,130500,561390235,3340,3340,3340,3340,2500
|
|
20231130,130400,553040235,3340,3340,3340,3340,22
|
|
20231130,130300,552966755,3345,3345,3345,3345,256
|
|
20231130,130200,552110435,3345,3345,3350,3345,707
|
|
20231130,130100,549744020,3345,3345,3345,3345,50
|
|
20231130,130000,549576770,3345,3345,3345,3345,250
|
|
20231130,125900,548740520,3350,3350,3350,3350,100
|
|
20231130,125800,548405520,3350,3350,3350,3350,0
|
|
20231130,125700,548405520,3350,3350,3350,3350,1
|
|
20231130,125600,548402170,3345,3345,3345,3340,76
|
|
20231130,125500,548147980,3345,3345,3345,3345,0
|
|
20231130,125400,548147980,3345,3345,3345,3345,5
|
|
20231130,125300,548131255,3350,3350,3350,3350,1
|
|
20231130,125200,548127905,3350,3345,3350,3345,302
|
|
20231130,125100,547117705,3345,3345,3345,3345,508
|
|
20231130,125000,545418445,3345,3345,3345,3345,0
|
|
20231130,124900,545418445,3345,3345,3345,3345,0
|
|
20231130,124800,545418445,3345,3345,3345,3345,20
|
|
20231130,124700,545351545,3345,3345,3345,3345,4
|
|
20231130,124600,545338165,3345,3345,3345,3345,10
|
|
20231130,124500,545304715,3345,3345,3350,3345,948
|
|
20231130,124400,542133650,3345,3345,3345,3345,750
|
|
20231130,124300,539624900,3350,3350,3350,3350,0
|
|
20231130,124200,539624900,3350,3350,3350,3350,1
|
|
20231130,124100,539621550,3345,3345,3345,3345,0
|
|
20231130,124000,539621550,3345,3345,3345,3345,346
|
|
20231130,123900,538464180,3345,3345,3345,3345,830
|
|
20231130,123800,535687830,3345,3345,3345,3345,263
|
|
20231130,123700,534808095,3345,3350,3350,3345,545
|
|
20231130,123600,532985020,3350,3350,3350,3350,0
|
|
20231130,123500,532985020,3350,3350,3350,3350,23
|
|
20231130,123400,532907970,3350,3345,3350,3345,526
|
|
20231130,123300,531147755,3345,3345,3345,3345,97
|
|
20231130,123200,530823290,3345,3345,3345,3345,0
|
|
20231130,123100,530823290,3345,3345,3345,3345,85
|
|
20231130,123000,530538965,3345,3345,3345,3345,185
|
|
20231130,122900,529920140,3345,3345,3345,3345,0
|
|
20231130,122800,529920140,3345,3345,3345,3345,320
|
|
20231130,122700,528849740,3335,3340,3340,3335,500
|
|
20231130,122600,527181490,3340,3335,3340,3335,1946
|
|
20231130,122500,520681865,3335,3340,3340,3335,3500
|
|
20231130,122400,508994365,3340,3335,3340,3335,2024
|
|
20231130,122300,502240870,3335,3335,3335,3335,0
|
|
20231130,122200,502240870,3335,3335,3335,3335,417
|
|
20231130,122100,500850175,3335,3340,3340,3335,283
|
|
20231130,122000,499905570,3340,3340,3340,3340,121
|
|
20231130,121900,499501430,3340,3340,3340,3340,50
|
|
20231130,121800,499334430,3330,3335,3335,3330,1131
|
|
20231130,121700,495565440,3335,3335,3335,3335,0
|
|
20231130,121600,495565440,3335,3335,3335,3335,252
|
|
20231130,121500,494725020,3335,3330,3335,3330,31
|
|
20231130,121400,494621785,3330,3330,3330,3330,40
|
|
20231130,121300,494488585,3330,3335,3335,3330,1906
|
|
20231130,121200,488140355,3335,3335,3335,3335,135
|
|
20231130,121100,487690130,3335,3335,3335,3335,2
|
|
20231130,121000,487683460,3335,3335,3335,3335,202
|
|
20231130,120900,487009790,3335,3335,3335,3335,3
|
|
20231130,120800,486999785,3335,3335,3335,3335,2004
|
|
20231130,120700,480316445,3335,3335,3335,3335,30
|
|
20231130,120600,480216395,3335,3335,3335,3335,476
|
|
20231130,120500,478628935,3340,3340,3340,3340,150
|
|
20231130,120400,478127935,3340,3335,3340,3335,3599
|
|
20231130,120300,466110630,3335,3335,3335,3335,1
|
|
20231130,120200,466107295,3335,3335,3335,3335,28
|
|
20231130,120100,466013915,3340,3340,3340,3340,0
|
|
20231130,120000,466013915,3340,3340,3340,3340,40
|
|
20231130,115900,465880315,3340,3340,3340,3340,18
|
|
20231130,115800,465820195,3340,3340,3340,3340,0
|
|
20231130,115700,465820195,3340,3335,3340,3335,2
|
|
20231130,115600,465813520,3335,3340,3340,3335,859
|
|
20231130,115500,462945620,3340,3340,3340,3340,3
|
|
20231130,115400,462935600,3340,3340,3340,3340,0
|
|
20231130,115300,462935600,3340,3340,3340,3340,953
|
|
20231130,115200,459752580,3340,3340,3340,3340,22
|
|
20231130,115100,459679100,3340,3340,3340,3340,202
|
|
20231130,115000,459004420,3340,3340,3340,3340,2
|
|
20231130,114900,458997740,3340,3340,3340,3340,231
|
|
20231130,114800,458226200,3340,3340,3340,3340,150
|
|
20231130,114700,457725200,3340,3340,3340,3340,8
|
|
20231130,114600,457698480,3340,3340,3340,3340,1
|
|
20231130,114500,457695140,3340,3340,3340,3340,4
|
|
20231130,114400,457681780,3335,3335,3335,3335,0
|
|
20231130,114300,457681780,3335,3335,3335,3335,0
|
|
20231130,114200,457681780,3335,3335,3335,3335,200
|
|
20231130,114100,457014780,3335,3335,3335,3335,120
|
|
20231130,114000,456614580,3335,3335,3335,3335,0
|
|
20231130,113900,456614580,3335,3335,3335,3335,31
|
|
20231130,113800,456511195,3335,3335,3335,3335,500
|
|
20231130,113700,454843695,3335,3335,3335,3335,94
|
|
20231130,113600,454530205,3335,3335,3335,3335,1297
|
|
20231130,113500,450204710,3335,3335,3335,3335,605
|
|
20231130,113400,448187035,3345,3345,3345,3345,5
|
|
20231130,113300,448170310,3330,3345,3345,3330,5278
|
|
20231130,113200,430584165,3335,3340,3340,3335,100
|
|
20231130,113100,430250570,3340,3340,3340,3340,982
|
|
20231130,113000,426970690,3335,3335,3335,3335,0
|
|
20231130,112900,426970690,3335,3335,3340,3335,746
|
|
20231130,112800,424482770,3340,3335,3340,3335,397
|
|
20231130,112700,423158275,3335,3335,3335,3335,3811
|
|
20231130,112600,410448590,3335,3335,3335,3335,130
|
|
20231130,112500,410015040,3345,3335,3345,3335,201
|
|
20231130,112400,409344695,3335,3340,3340,3335,1000
|
|
20231130,112300,406009230,3340,3345,3345,3340,562
|
|
20231130,112200,404132125,3345,3345,3345,3345,0
|
|
20231130,112100,404132125,3345,3345,3345,3345,0
|
|
20231130,112000,404132125,3345,3345,3345,3345,0
|
|
20231130,111900,404132125,3345,3345,3345,3345,1
|
|
20231130,111800,404128780,3340,3340,3340,3340,250
|
|
20231130,111700,403293780,3340,3340,3340,3340,17
|
|
20231130,111600,403237000,3340,3340,3340,3340,150
|
|
20231130,111500,402736000,3340,3340,3340,3340,1
|
|
20231130,111400,402732660,3340,3340,3340,3340,326
|
|
20231130,111300,401643820,3340,3340,3340,3340,50
|
|
20231130,111200,401476820,3340,3340,3340,3340,625
|
|
20231130,111100,399389320,3340,3340,3340,3340,0
|
|
20231130,111000,399389320,3340,3340,3340,3340,1175
|
|
20231130,110900,395464820,3335,3335,3335,3335,0
|
|
20231130,110800,395464820,3335,3335,3335,3335,0
|
|
20231130,110700,395464820,3335,3335,3335,3335,100
|
|
20231130,110600,395131320,3335,3340,3340,3335,3194
|
|
20231130,110500,384478605,3340,3335,3340,3335,103
|
|
20231130,110400,384134590,3340,3340,3340,3340,270
|
|
20231130,110300,383232790,3340,3340,3340,3340,2
|
|
20231130,110200,383226110,3340,3340,3340,3340,591
|
|
20231130,110100,381252170,3335,3335,3335,3335,54
|
|
20231130,110000,381072080,3340,3335,3340,3335,115
|
|
20231130,105900,380688030,3340,3335,3340,3335,23
|
|
20231130,105800,380611310,3340,3340,3340,3340,1
|
|
20231130,105700,380607970,3340,3335,3340,3335,1550
|
|
20231130,105600,375433720,3335,3335,3335,3335,0
|
|
20231130,105500,375433720,3335,3335,3335,3335,30
|
|
20231130,105400,375333670,3335,3335,3335,3335,157
|
|
20231130,105300,374810075,3335,3335,3335,3335,972
|
|
20231130,105200,371568455,3340,3340,3340,3340,100
|
|
20231130,105100,371234455,3335,3340,3340,3335,2889
|
|
20231130,105000,361594640,3340,3340,3340,3340,101
|
|
20231130,104900,361257300,3335,3335,3335,3335,75
|
|
20231130,104800,361007175,3335,3340,3340,3335,329
|
|
20231130,104700,359908320,3340,3340,3340,3340,334
|
|
20231130,104600,358792760,3335,3340,3340,3335,1250
|
|
20231130,104500,354621140,3340,3340,3340,3340,1000
|
|
20231130,104400,351281140,3345,3345,3345,3345,30
|
|
20231130,104300,351180790,3345,3345,3345,3345,44
|
|
20231130,104200,351033610,3345,3345,3345,3345,1300
|
|
20231130,104100,346685110,3345,3345,3345,3345,0
|
|
20231130,104000,346685110,3345,3345,3345,3345,300
|
|
20231130,103900,345681610,3345,3345,3345,3345,1929
|
|
20231130,103800,339229105,3340,3340,3340,3340,0
|
|
20231130,103700,339229105,3340,3345,3345,3340,688
|
|
20231130,103600,336929935,3345,3345,3345,3345,121
|
|
20231130,103500,336525190,3340,3350,3350,3340,1390
|
|
20231130,103400,331877570,3350,3345,3350,3345,1051
|
|
20231130,103300,328361475,3350,3350,3350,3350,0
|
|
20231130,103200,328361475,3350,3350,3350,3350,0
|
|
20231130,103100,328361475,3350,3355,3355,3350,50
|
|
20231130,103000,328193970,3350,3350,3350,3350,1063
|
|
20231130,102900,324632920,3350,3350,3350,3350,600
|
|
20231130,102800,322622920,3350,3350,3350,3350,11
|
|
20231130,102700,322586070,3355,3350,3355,3350,41
|
|
20231130,102600,322448620,3350,3350,3350,3350,435
|
|
20231130,102500,320991370,3350,3350,3350,3350,1026
|
|
20231130,102400,317554270,3350,3350,3350,3350,0
|
|
20231130,102300,317554270,3350,3350,3350,3350,750
|
|
20231130,102200,315041770,3350,3350,3350,3350,505
|
|
20231130,102100,313350020,3350,3350,3350,3350,70
|
|
20231130,102000,313115520,3350,3355,3355,3350,819
|
|
20231130,101900,310371860,3355,3350,3355,3350,3
|
|
20231130,101800,310361800,3355,3355,3355,3355,647
|
|
20231130,101700,308191115,3360,3360,3360,3360,2
|
|
20231130,101600,308184395,3355,3355,3355,3355,591
|
|
20231130,101500,306201590,3355,3355,3355,3355,0
|
|
20231130,101400,306201590,3355,3360,3360,3355,31
|
|
20231130,101300,306097435,3355,3355,3355,3355,0
|
|
20231130,101200,306097435,3355,3360,3360,3355,126
|
|
20231130,101100,305674100,3360,3355,3360,3355,90
|
|
20231130,101000,305371805,3350,3350,3350,3350,178
|
|
20231130,100900,304775505,3350,3350,3350,3350,0
|
|
20231130,100800,304775505,3350,3350,3350,3350,0
|
|
20231130,100700,304775505,3350,3360,3360,3350,510
|
|
20231130,100600,303066905,3350,3350,3350,3350,0
|
|
20231130,100500,303066905,3350,3350,3350,3350,1252
|
|
20231130,100400,298872705,3350,3355,3355,3350,750
|
|
20231130,100300,296358705,3355,3355,3355,3355,750
|
|
20231130,100200,293842455,3355,3350,3355,3350,31
|
|
20231130,100100,293738550,3355,3350,3355,3350,228
|
|
20231130,100000,292974110,3355,3355,3355,3355,1247
|
|
20231130,095900,288790425,3350,3350,3355,3350,164
|
|
20231130,095800,288240280,3350,3350,3350,3350,1570
|
|
20231130,095700,282980780,3355,3350,3355,3350,479
|
|
20231130,095600,281376125,3355,3355,3355,3355,100
|
|
20231130,095500,281040625,3355,3355,3355,3355,80
|
|
20231130,095400,280772225,3350,3350,3350,3350,215
|
|
20231130,095300,280051975,3350,3355,3355,3350,1460
|
|
20231130,095200,275160470,3350,3355,3355,3350,6
|
|
20231130,095100,275140365,3355,3350,3355,3350,3239
|
|
20231130,095000,264282685,3345,3345,3345,3345,56
|
|
20231130,094900,264095365,3345,3340,3345,3340,806
|
|
20231130,094800,261399335,3340,3340,3340,3340,2000
|
|
20231130,094700,254719335,3345,3345,3345,3345,850
|
|
20231130,094600,251876085,3340,3340,3345,3340,493
|
|
20231130,094500,250229450,3340,3340,3340,3340,231
|
|
20231130,094400,249457910,3340,3345,3345,3340,306
|
|
20231130,094300,248434370,3345,3340,3345,3340,301
|
|
20231130,094200,247429025,3340,3340,3340,3340,550
|
|
20231130,094100,245592025,3345,3345,3345,3345,928
|
|
20231130,094000,242487865,3345,3345,3345,3345,221
|
|
20231130,093900,241748620,3345,3345,3345,3345,501
|
|
20231130,093800,240072775,3345,3345,3345,3345,40
|
|
20231130,093700,239938975,3345,3345,3345,3345,1620
|
|
20231130,093600,234520075,3345,3340,3345,3340,48
|
|
20231130,093500,234359580,3345,3345,3345,3340,1688
|
|
20231130,093400,228717725,3345,3350,3350,3345,505
|
|
20231130,093300,227025985,3350,3345,3350,3345,315
|
|
20231130,093200,225972135,3345,3345,3350,3345,306
|
|
20231130,093100,224948545,3345,3345,3350,3345,768
|
|
20231130,093000,222379550,3345,3350,3350,3345,152
|
|
20231130,092900,221870360,3350,3350,3350,3350,50
|
|
20231130,092800,221702860,3350,3340,3350,3340,61
|
|
20231130,092700,221499110,3350,3340,3350,3340,859
|
|
20231130,092600,218630040,3340,3340,3340,3340,13
|
|
20231130,092500,218586620,3345,3345,3345,3345,454
|
|
20231130,092400,217067990,3345,3340,3345,3340,210
|
|
20231130,092300,216365835,3340,3335,3340,3335,410
|
|
20231130,092200,214997985,3340,3345,3345,3340,536
|
|
20231130,092100,213206240,3345,3345,3345,3345,530
|
|
20231130,092000,211433390,3340,3340,3340,3340,25
|
|
20231130,091900,211349890,3335,3335,3335,3335,28267
|
|
20231130,091800,117079445,3330,3330,3330,3330,174
|
|
20231130,091700,116500025,3335,3330,3335,3330,802
|
|
20231130,091600,113828355,3330,3330,3335,3330,675
|
|
20231130,091500,111580600,3335,3335,3335,3335,297
|
|
20231130,091400,110590105,3335,3330,3335,3325,978
|
|
20231130,091300,107337205,3330,3345,3345,3330,16665
|
|
20231130,091200,51704375,3350,3350,3350,3350,55
|
|
20231130,091100,51520125,3350,3350,3350,3350,373
|
|
20231130,091000,50270575,3350,3350,3350,3350,3472
|
|
20231130,090900,38639375,3355,3355,3355,3355,510
|
|
20231130,090800,36928325,3355,3360,3365,3355,2307
|
|
20231130,090700,29184265,3355,3355,3360,3355,2125
|
|
20231130,090600,22054875,3360,3360,3365,3360,1030
|
|
20231130,090500,18592670,3360,3350,3360,3350,1322
|
|
20231130,090400,14153900,3350,3355,3355,3350,156
|
|
20231130,090300,13630770,3350,3355,3355,3350,464
|
|
20231130,090200,12074350,3355,3355,3355,3355,250
|
|
20231130,090100,11235600,3345,3350,3360,3345,919
|
|
20231130,090000,8154880,3350,3335,3350,3335,2290
|