644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,194100,122738070,3750,3750,3750,3750,2878
|
|
20231130,194000,122738070,3750,3750,3750,3750,0
|
|
20231130,193900,122738070,3750,3750,3750,3750,0
|
|
20231130,193800,122738070,3750,3750,3750,3750,0
|
|
20231130,193700,122738070,3750,3750,3750,3750,0
|
|
20231130,193600,122738070,3750,3750,3750,3750,0
|
|
20231130,193500,122738070,3750,3750,3750,3750,0
|
|
20231130,193400,122738070,3750,3750,3750,3750,0
|
|
20231130,193300,122738070,3750,3750,3750,3750,0
|
|
20231130,193200,122738070,3750,3750,3750,3750,0
|
|
20231130,193100,122738070,3750,3750,3750,3750,0
|
|
20231130,193000,122738070,3750,3750,3750,3750,0
|
|
20231130,192900,122738070,3750,3750,3750,3750,0
|
|
20231130,192800,122738070,3750,3750,3750,3750,0
|
|
20231130,192700,122738070,3750,3750,3750,3750,0
|
|
20231130,192600,122738070,3750,3750,3750,3750,0
|
|
20231130,192500,122738070,3750,3750,3750,3750,0
|
|
20231130,192400,122738070,3750,3750,3750,3750,0
|
|
20231130,192300,122738070,3750,3750,3750,3750,0
|
|
20231130,192200,122738070,3750,3750,3750,3750,0
|
|
20231130,192100,122738070,3750,3750,3750,3750,0
|
|
20231130,192000,122738070,3750,3750,3750,3750,0
|
|
20231130,191900,122738070,3750,3750,3750,3750,0
|
|
20231130,191800,122738070,3750,3750,3750,3750,0
|
|
20231130,191700,122738070,3750,3750,3750,3750,0
|
|
20231130,191600,122738070,3750,3750,3750,3750,0
|
|
20231130,191500,122738070,3750,3750,3750,3750,0
|
|
20231130,191400,122738070,3750,3750,3750,3750,0
|
|
20231130,191300,122738070,3750,3750,3750,3750,0
|
|
20231130,191200,122738070,3750,3750,3750,3750,0
|
|
20231130,191100,122738070,3750,3750,3750,3750,2878
|
|
20231130,191000,122738070,3750,3750,3750,3750,0
|
|
20231130,190900,122738070,3750,3750,3750,3750,0
|
|
20231130,190800,122738070,3750,3750,3750,3750,0
|
|
20231130,190700,122738070,3750,3750,3750,3750,0
|
|
20231130,190600,122738070,3750,3750,3750,3750,0
|
|
20231130,190500,122738070,3750,3750,3750,3750,0
|
|
20231130,190400,122738070,3750,3750,3750,3750,0
|
|
20231130,190300,122738070,3750,3750,3750,3750,0
|
|
20231130,190200,122738070,3750,3750,3750,3750,0
|
|
20231130,190100,122738070,3750,3750,3750,3750,0
|
|
20231130,190000,122738070,3750,3750,3750,3750,0
|
|
20231130,185900,122738070,3750,3750,3750,3750,0
|
|
20231130,185800,122738070,3750,3750,3750,3750,0
|
|
20231130,185700,122738070,3750,3750,3750,3750,0
|
|
20231130,185600,122738070,3750,3750,3750,3750,0
|
|
20231130,185500,122738070,3750,3750,3750,3750,0
|
|
20231130,185400,122738070,3750,3750,3750,3750,0
|
|
20231130,185300,122738070,3750,3750,3750,3750,0
|
|
20231130,185200,122738070,3750,3750,3750,3750,0
|
|
20231130,185100,122738070,3750,3750,3750,3750,0
|
|
20231130,185000,122738070,3750,3750,3750,3750,0
|
|
20231130,184900,122738070,3750,3750,3750,3750,0
|
|
20231130,184800,122738070,3750,3750,3750,3750,0
|
|
20231130,184700,122738070,3750,3750,3750,3750,0
|
|
20231130,184600,122738070,3750,3750,3750,3750,0
|
|
20231130,184500,122738070,3750,3750,3750,3750,0
|
|
20231130,184400,122738070,3750,3750,3750,3750,0
|
|
20231130,184300,122738070,3750,3750,3750,3750,0
|
|
20231130,184200,122738070,3750,3750,3750,3750,0
|
|
20231130,184100,122738070,3750,3750,3750,3750,2878
|
|
20231130,184000,122738070,3750,3750,3750,3750,0
|
|
20231130,183900,122738070,3750,3750,3750,3750,0
|
|
20231130,183800,122738070,3750,3750,3750,3750,0
|
|
20231130,183700,122738070,3750,3750,3750,3750,0
|
|
20231130,183600,122738070,3750,3750,3750,3750,0
|
|
20231130,183500,122738070,3750,3750,3750,3750,0
|
|
20231130,183400,122738070,3750,3750,3750,3750,0
|
|
20231130,183300,122738070,3750,3750,3750,3750,0
|
|
20231130,183200,122738070,3750,3750,3750,3750,0
|
|
20231130,183100,122738070,3750,3750,3750,3750,0
|
|
20231130,183000,122738070,3750,3750,3750,3750,0
|
|
20231130,182900,122738070,3750,3750,3750,3750,0
|
|
20231130,182800,122738070,3750,3750,3750,3750,0
|
|
20231130,182700,122738070,3750,3750,3750,3750,0
|
|
20231130,182600,122738070,3750,3750,3750,3750,0
|
|
20231130,182500,122738070,3750,3750,3750,3750,0
|
|
20231130,182400,122738070,3750,3750,3750,3750,0
|
|
20231130,182300,122738070,3750,3750,3750,3750,0
|
|
20231130,182200,122738070,3750,3750,3750,3750,0
|
|
20231130,182100,122738070,3750,3750,3750,3750,0
|
|
20231130,182000,122738070,3750,3750,3750,3750,0
|
|
20231130,181900,122738070,3750,3750,3750,3750,0
|
|
20231130,181800,122738070,3750,3750,3750,3750,0
|
|
20231130,181700,122738070,3750,3750,3750,3750,0
|
|
20231130,181600,122738070,3750,3750,3750,3750,0
|
|
20231130,181500,122738070,3750,3750,3750,3750,0
|
|
20231130,181400,122738070,3750,3750,3750,3750,0
|
|
20231130,181300,122738070,3750,3750,3750,3750,0
|
|
20231130,181200,122738070,3750,3750,3750,3750,0
|
|
20231130,181100,122738070,3750,3750,3750,3750,2878
|
|
20231130,181000,122738070,3750,3750,3750,3750,0
|
|
20231130,180900,122738070,3750,3750,3750,3750,0
|
|
20231130,180800,122738070,3750,3750,3750,3750,0
|
|
20231130,180700,122738070,3750,3750,3750,3750,0
|
|
20231130,180600,122738070,3750,3750,3750,3750,0
|
|
20231130,180500,122738070,3750,3750,3750,3750,0
|
|
20231130,180400,122738070,3750,3750,3750,3750,0
|
|
20231130,180300,122738070,3750,3750,3750,3750,0
|
|
20231130,180200,122738070,3750,3750,3750,3750,0
|
|
20231130,180100,122738070,3750,3750,3750,3750,0
|
|
20231130,180000,122738070,3750,3750,3750,3750,0
|
|
20231130,175900,122738070,3750,3750,3750,3750,0
|
|
20231130,175800,122738070,3750,3750,3750,3750,0
|
|
20231130,175700,122738070,3750,3750,3750,3750,0
|
|
20231130,175600,122738070,3750,3750,3750,3750,0
|
|
20231130,175500,122738070,3750,3750,3750,3750,0
|
|
20231130,175400,122738070,3750,3750,3750,3750,0
|
|
20231130,175300,122738070,3750,3750,3750,3750,0
|
|
20231130,175200,122738070,3750,3750,3750,3750,0
|
|
20231130,175100,122738070,3750,3750,3750,3750,0
|
|
20231130,175000,122738070,3750,3750,3750,3750,0
|
|
20231130,174900,122738070,3750,3750,3750,3750,0
|
|
20231130,174800,122738070,3750,3750,3750,3750,0
|
|
20231130,174700,122738070,3750,3750,3750,3750,0
|
|
20231130,174600,122738070,3750,3750,3750,3750,0
|
|
20231130,174500,122738070,3750,3750,3750,3750,0
|
|
20231130,174400,122738070,3750,3750,3750,3750,0
|
|
20231130,174300,122738070,3750,3750,3750,3750,0
|
|
20231130,174200,122738070,3750,3750,3750,3750,0
|
|
20231130,174100,122738070,3750,3750,3750,3750,2878
|
|
20231130,174000,122738070,3750,3750,3750,3750,0
|
|
20231130,173900,122738070,3750,3750,3750,3750,0
|
|
20231130,173800,122738070,3750,3750,3750,3750,0
|
|
20231130,173700,122738070,3750,3750,3750,3750,0
|
|
20231130,173600,122738070,3750,3750,3750,3750,0
|
|
20231130,173500,122738070,3750,3750,3750,3750,0
|
|
20231130,173400,122738070,3750,3750,3750,3750,0
|
|
20231130,173300,122738070,3750,3750,3750,3750,0
|
|
20231130,173200,122738070,3750,3750,3750,3750,0
|
|
20231130,173100,122738070,3750,3750,3750,3750,0
|
|
20231130,173000,122738070,3750,3750,3750,3750,0
|
|
20231130,172900,122738070,3750,3750,3750,3750,0
|
|
20231130,172800,122738070,3750,3750,3750,3750,0
|
|
20231130,172700,122738070,3750,3750,3750,3750,0
|
|
20231130,172600,122738070,3750,3750,3750,3750,0
|
|
20231130,172500,122738070,3750,3750,3750,3750,0
|
|
20231130,172400,122738070,3750,3750,3750,3750,0
|
|
20231130,172300,122738070,3750,3750,3750,3750,0
|
|
20231130,172200,122738070,3750,3750,3750,3750,0
|
|
20231130,172100,122738070,3750,3750,3750,3750,0
|
|
20231130,172000,122738070,3750,3750,3750,3750,0
|
|
20231130,171900,122738070,3750,3750,3750,3750,0
|
|
20231130,171800,122738070,3750,3750,3750,3750,0
|
|
20231130,171700,122738070,3750,3750,3750,3750,0
|
|
20231130,171600,122738070,3750,3750,3750,3750,0
|
|
20231130,171500,122738070,3750,3750,3750,3750,0
|
|
20231130,171400,122738070,3750,3750,3750,3750,0
|
|
20231130,171300,122738070,3750,3750,3750,3750,0
|
|
20231130,171200,122738070,3750,3750,3750,3750,0
|
|
20231130,171100,122738070,3750,3750,3750,3750,2878
|
|
20231130,171000,122738070,3750,3750,3750,3750,0
|
|
20231130,170900,122738070,3750,3750,3750,3750,0
|
|
20231130,170800,122738070,3750,3750,3750,3750,0
|
|
20231130,170700,122738070,3750,3750,3750,3750,0
|
|
20231130,170600,122738070,3750,3750,3750,3750,0
|
|
20231130,170500,122738070,3750,3750,3750,3750,0
|
|
20231130,170400,122738070,3750,3750,3750,3750,0
|
|
20231130,170300,122738070,3750,3750,3750,3750,0
|
|
20231130,170200,122738070,3750,3750,3750,3750,0
|
|
20231130,170100,122738070,3750,3750,3750,3750,0
|
|
20231130,170000,122738070,3750,3750,3750,3750,0
|
|
20231130,165900,122738070,3750,3750,3750,3750,0
|
|
20231130,165800,122738070,3750,3750,3750,3750,0
|
|
20231130,165700,122738070,3750,3750,3750,3750,0
|
|
20231130,165600,122738070,3750,3750,3750,3750,0
|
|
20231130,165500,122738070,3750,3750,3750,3750,0
|
|
20231130,165400,122738070,3750,3750,3750,3750,0
|
|
20231130,165300,122738070,3750,3750,3750,3750,0
|
|
20231130,165200,122738070,3750,3750,3750,3750,0
|
|
20231130,165100,122738070,3750,3750,3750,3750,0
|
|
20231130,165000,122738070,3750,3750,3750,3750,0
|
|
20231130,164900,122738070,3750,3750,3750,3750,0
|
|
20231130,164800,122738070,3750,3750,3750,3750,0
|
|
20231130,164700,122738070,3750,3750,3750,3750,0
|
|
20231130,164600,122738070,3750,3750,3750,3750,0
|
|
20231130,164500,122738070,3750,3750,3750,3750,0
|
|
20231130,164400,122738070,3750,3750,3750,3750,0
|
|
20231130,164300,122738070,3750,3750,3750,3750,0
|
|
20231130,164200,122738070,3750,3750,3750,3750,0
|
|
20231130,164100,122738070,3750,3750,3750,3750,2878
|
|
20231130,164000,122738070,3750,3750,3750,3750,0
|
|
20231130,163900,122738070,3750,3750,3750,3750,0
|
|
20231130,163800,122738070,3750,3750,3750,3750,0
|
|
20231130,163700,122738070,3750,3750,3750,3750,0
|
|
20231130,163600,122738070,3750,3750,3750,3750,0
|
|
20231130,163500,122738070,3750,3750,3750,3750,0
|
|
20231130,163400,122738070,3750,3750,3750,3750,0
|
|
20231130,163300,122738070,3750,3750,3750,3750,0
|
|
20231130,163200,122738070,3750,3750,3750,3750,0
|
|
20231130,163100,122738070,3750,3750,3750,3750,0
|
|
20231130,163000,122738070,3750,3750,3750,3750,0
|
|
20231130,162900,122738070,3750,3750,3750,3750,0
|
|
20231130,162800,122738070,3750,3750,3750,3750,0
|
|
20231130,162700,122738070,3750,3750,3750,3750,0
|
|
20231130,162600,122738070,3750,3750,3750,3750,0
|
|
20231130,162500,122738070,3750,3750,3750,3750,0
|
|
20231130,162400,122738070,3750,3750,3750,3750,0
|
|
20231130,162300,122738070,3750,3750,3750,3750,0
|
|
20231130,162200,122738070,3750,3750,3750,3750,0
|
|
20231130,162100,122738070,3750,3750,3750,3750,0
|
|
20231130,162000,122738070,3750,3750,3750,3750,0
|
|
20231130,161900,122738070,3750,3750,3750,3750,0
|
|
20231130,161800,122738070,3750,3750,3750,3750,0
|
|
20231130,161700,122738070,3750,3750,3750,3750,0
|
|
20231130,161600,122738070,3750,3750,3750,3750,0
|
|
20231130,161500,122738070,3750,3750,3750,3750,0
|
|
20231130,161400,122738070,3750,3750,3750,3750,0
|
|
20231130,161300,122738070,3750,3750,3750,3750,0
|
|
20231130,161200,122738070,3750,3750,3750,3750,0
|
|
20231130,161100,122738070,3750,3750,3750,3750,2878
|
|
20231130,161000,122738070,3750,3750,3750,3750,0
|
|
20231130,160900,122738070,3750,3750,3750,3750,0
|
|
20231130,160800,122738070,3750,3750,3750,3750,0
|
|
20231130,160700,122738070,3750,3750,3750,3750,0
|
|
20231130,160600,122738070,3750,3750,3750,3750,0
|
|
20231130,160500,122738070,3750,3750,3750,3750,0
|
|
20231130,160400,122738070,3750,3750,3750,3750,0
|
|
20231130,160300,122738070,3750,3750,3750,3750,0
|
|
20231130,160200,122738070,3750,3750,3750,3750,0
|
|
20231130,160100,122738070,3750,3750,3750,3750,0
|
|
20231130,160000,122738070,3750,3750,3750,3750,0
|
|
20231130,155900,122738070,3750,3750,3750,3750,0
|
|
20231130,155800,122738070,3750,3750,3750,3750,0
|
|
20231130,155700,122738070,3750,3750,3750,3750,0
|
|
20231130,155600,122738070,3750,3750,3750,3750,0
|
|
20231130,155500,122738070,3750,3750,3750,3750,0
|
|
20231130,155400,122738070,3750,3750,3750,3750,0
|
|
20231130,155300,122738070,3750,3750,3750,3750,0
|
|
20231130,155200,122738070,3750,3750,3750,3750,0
|
|
20231130,155100,122738070,3750,3750,3750,3750,0
|
|
20231130,155000,122738070,3750,3750,3750,3750,0
|
|
20231130,154900,122738070,3750,3750,3750,3750,0
|
|
20231130,154800,122738070,3750,3750,3750,3750,0
|
|
20231130,154700,122738070,3750,3750,3750,3750,0
|
|
20231130,154600,122738070,3750,3750,3750,3750,0
|
|
20231130,154500,122738070,3750,3750,3750,3750,0
|
|
20231130,154400,122738070,3750,3750,3750,3750,0
|
|
20231130,154300,122738070,3750,3750,3750,3750,0
|
|
20231130,154200,122738070,3750,3750,3750,3750,0
|
|
20231130,154100,122738070,3750,3750,3750,3750,2878
|
|
20231130,154000,122738070,3750,3750,3750,3750,0
|
|
20231130,153900,122738070,3750,3750,3750,3750,0
|
|
20231130,153800,122738070,3750,3750,3750,3750,0
|
|
20231130,153700,122738070,3750,3750,3750,3750,0
|
|
20231130,153600,122738070,3750,3750,3750,3750,0
|
|
20231130,153500,122738070,3750,3750,3750,3750,0
|
|
20231130,153400,122738070,3750,3750,3750,3750,0
|
|
20231130,153300,122738070,3750,3750,3750,3750,0
|
|
20231130,153200,122738070,3750,3750,3750,3750,0
|
|
20231130,153100,122738070,3750,3750,3750,3750,0
|
|
20231130,153000,122738070,3750,3750,3750,3750,2878
|
|
20231130,152900,111945570,3725,3725,3725,3725,0
|
|
20231130,152800,111945570,3725,3725,3725,3725,0
|
|
20231130,152700,111945570,3725,3725,3725,3725,0
|
|
20231130,152600,111945570,3725,3725,3725,3725,0
|
|
20231130,152500,111945570,3725,3725,3725,3725,0
|
|
20231130,152400,111945570,3725,3725,3725,3725,0
|
|
20231130,152300,111945570,3725,3725,3725,3725,0
|
|
20231130,152200,111945570,3725,3725,3725,3725,0
|
|
20231130,152100,111945570,3725,3725,3725,3725,0
|
|
20231130,152000,111945570,3725,3725,3725,3725,0
|
|
20231130,151900,111945570,3725,3725,3725,3725,121
|
|
20231130,151800,111494845,3725,3725,3725,3725,105
|
|
20231130,151700,111103720,3725,3725,3725,3725,112
|
|
20231130,151600,110686520,3725,3725,3725,3725,117
|
|
20231130,151500,110250695,3720,3725,3725,3720,17
|
|
20231130,151400,110187375,3725,3725,3725,3725,0
|
|
20231130,151300,110187375,3725,3725,3725,3725,104
|
|
20231130,151200,109799975,3720,3720,3720,3720,145
|
|
20231130,151100,109260575,3725,3725,3725,3725,0
|
|
20231130,151000,109260575,3725,3720,3725,3720,12
|
|
20231130,150900,109215905,3725,3725,3725,3725,150
|
|
20231130,150800,108657155,3725,3725,3725,3725,0
|
|
20231130,150700,108657155,3725,3725,3725,3725,5
|
|
20231130,150600,108638530,3725,3725,3725,3725,211
|
|
20231130,150500,107852555,3725,3725,3725,3725,4
|
|
20231130,150400,107837655,3720,3720,3720,3720,699
|
|
20231130,150300,105237375,3720,3720,3720,3720,5
|
|
20231130,150200,105218775,3720,3720,3720,3720,0
|
|
20231130,150100,105218775,3720,3720,3720,3720,0
|
|
20231130,150000,105218775,3720,3720,3720,3720,155
|
|
20231130,145900,104642175,3720,3720,3720,3720,40
|
|
20231130,145800,104493375,3720,3720,3720,3720,0
|
|
20231130,145700,104493375,3720,3720,3720,3720,40
|
|
20231130,145600,104344575,3720,3720,3720,3720,0
|
|
20231130,145500,104344575,3720,3720,3720,3720,1
|
|
20231130,145400,104340855,3715,3715,3715,3715,0
|
|
20231130,145300,104340855,3715,3715,3715,3715,10
|
|
20231130,145200,104303705,3715,3715,3715,3715,873
|
|
20231130,145100,101060510,3715,3715,3715,3715,5
|
|
20231130,145000,101041935,3715,3715,3715,3715,0
|
|
20231130,144900,101041935,3715,3715,3715,3715,0
|
|
20231130,144800,101041935,3715,3715,3715,3715,0
|
|
20231130,144700,101041935,3715,3715,3715,3715,794
|
|
20231130,144600,98092225,3720,3720,3720,3720,217
|
|
20231130,144500,97284985,3725,3725,3725,3725,389
|
|
20231130,144400,95835960,3725,3725,3725,3725,0
|
|
20231130,144300,95835960,3725,3725,3725,3725,0
|
|
20231130,144200,95835960,3725,3725,3725,3725,0
|
|
20231130,144100,95835960,3725,3720,3725,3720,171
|
|
20231130,144000,95199820,3720,3720,3720,3720,0
|
|
20231130,143900,95199820,3720,3720,3720,3720,48
|
|
20231130,143800,95021260,3725,3725,3725,3725,29
|
|
20231130,143700,94913235,3725,3725,3725,3725,151
|
|
20231130,143600,94350760,3725,3725,3725,3725,561
|
|
20231130,143500,92261035,3720,3720,3720,3720,0
|
|
20231130,143400,92261035,3720,3720,3720,3720,900
|
|
20231130,143300,88913035,3720,3720,3720,3720,7
|
|
20231130,143200,88886995,3725,3725,3725,3725,0
|
|
20231130,143100,88886995,3725,3725,3725,3725,0
|
|
20231130,143000,88886995,3725,3725,3725,3725,2
|
|
20231130,142900,88879545,3715,3715,3715,3715,200
|
|
20231130,142800,88136545,3715,3715,3715,3715,0
|
|
20231130,142700,88136545,3715,3715,3715,3715,196
|
|
20231130,142600,87408405,3720,3720,3720,3720,0
|
|
20231130,142500,87408405,3720,3720,3720,3720,0
|
|
20231130,142400,87408405,3720,3720,3720,3720,132
|
|
20231130,142300,86917365,3720,3720,3720,3720,0
|
|
20231130,142200,86917365,3720,3720,3720,3720,0
|
|
20231130,142100,86917365,3720,3720,3720,3720,0
|
|
20231130,142000,86917365,3720,3720,3720,3720,0
|
|
20231130,141900,86917365,3720,3720,3720,3720,0
|
|
20231130,141800,86917365,3720,3720,3720,3720,673
|
|
20231130,141700,84413805,3720,3720,3720,3720,42
|
|
20231130,141600,84257565,3720,3720,3720,3720,0
|
|
20231130,141500,84257565,3720,3720,3720,3720,10
|
|
20231130,141400,84220365,3720,3720,3720,3720,0
|
|
20231130,141300,84220365,3720,3720,3720,3720,0
|
|
20231130,141200,84220365,3720,3720,3720,3720,0
|
|
20231130,141100,84220365,3720,3720,3720,3720,0
|
|
20231130,141000,84220365,3720,3720,3720,3720,5
|
|
20231130,140900,84201765,3720,3720,3720,3720,0
|
|
20231130,140800,84201765,3720,3720,3720,3720,0
|
|
20231130,140700,84201765,3720,3720,3720,3720,0
|
|
20231130,140600,84201765,3720,3720,3720,3720,0
|
|
20231130,140500,84201765,3720,3720,3720,3720,0
|
|
20231130,140400,84201765,3720,3720,3720,3720,0
|
|
20231130,140300,84201765,3720,3720,3720,3720,0
|
|
20231130,140200,84201765,3720,3720,3720,3720,9
|
|
20231130,140100,84168285,3720,3720,3720,3720,0
|
|
20231130,140000,84168285,3720,3720,3720,3720,0
|
|
20231130,135900,84168285,3720,3720,3720,3720,0
|
|
20231130,135800,84168285,3720,3715,3720,3715,25
|
|
20231130,135700,84075335,3720,3720,3720,3720,0
|
|
20231130,135600,84075335,3720,3705,3720,3705,2
|
|
20231130,135500,84067910,3695,3695,3695,3695,198
|
|
20231130,135400,83336300,3705,3705,3705,3705,0
|
|
20231130,135300,83336300,3705,3705,3705,3705,0
|
|
20231130,135200,83336300,3705,3705,3705,3705,0
|
|
20231130,135100,83336300,3705,3705,3705,3705,0
|
|
20231130,135000,83336300,3705,3705,3705,3705,1
|
|
20231130,134900,83332595,3705,3705,3705,3705,118
|
|
20231130,134800,82895405,3705,3705,3705,3705,1
|
|
20231130,134700,82891700,3720,3720,3720,3720,0
|
|
20231130,134600,82891700,3720,3720,3720,3720,0
|
|
20231130,134500,82891700,3720,3720,3720,3720,0
|
|
20231130,134400,82891700,3720,3720,3720,3720,0
|
|
20231130,134300,82891700,3720,3720,3720,3720,0
|
|
20231130,134200,82891700,3720,3720,3720,3720,0
|
|
20231130,134100,82891700,3720,3720,3720,3720,0
|
|
20231130,134000,82891700,3720,3720,3720,3720,0
|
|
20231130,133900,82891700,3720,3695,3720,3690,218
|
|
20231130,133800,82086195,3690,3690,3690,3690,0
|
|
20231130,133700,82086195,3690,3690,3690,3690,1
|
|
20231130,133600,82082505,3715,3715,3715,3715,0
|
|
20231130,133500,82082505,3715,3715,3715,3715,0
|
|
20231130,133400,82082505,3715,3715,3715,3715,60
|
|
20231130,133300,81859605,3715,3715,3715,3715,0
|
|
20231130,133200,81859605,3715,3715,3715,3715,0
|
|
20231130,133100,81859605,3715,3715,3715,3715,0
|
|
20231130,133000,81859605,3715,3715,3715,3715,27
|
|
20231130,132900,81759300,3715,3715,3715,3715,21
|
|
20231130,132800,81681285,3715,3715,3715,3715,0
|
|
20231130,132700,81681285,3715,3715,3715,3715,0
|
|
20231130,132600,81681285,3715,3715,3715,3715,0
|
|
20231130,132500,81681285,3715,3715,3715,3715,50
|
|
20231130,132400,81495535,3690,3690,3690,3690,0
|
|
20231130,132300,81495535,3690,3690,3690,3690,0
|
|
20231130,132200,81495535,3690,3690,3690,3690,0
|
|
20231130,132100,81495535,3690,3690,3690,3690,0
|
|
20231130,132000,81495535,3690,3690,3690,3690,0
|
|
20231130,131900,81495535,3690,3690,3690,3690,0
|
|
20231130,131800,81495535,3690,3695,3695,3690,445
|
|
20231130,131700,79851990,3700,3700,3700,3700,0
|
|
20231130,131600,79851990,3700,3700,3700,3700,0
|
|
20231130,131500,79851990,3700,3700,3700,3700,0
|
|
20231130,131400,79851990,3700,3700,3700,3700,400
|
|
20231130,131300,78371990,3715,3715,3715,3715,0
|
|
20231130,131200,78371990,3715,3715,3715,3715,0
|
|
20231130,131100,78371990,3715,3715,3715,3715,0
|
|
20231130,131000,78371990,3715,3715,3715,3715,52
|
|
20231130,130900,78178810,3715,3715,3715,3715,0
|
|
20231130,130800,78178810,3715,3715,3715,3715,0
|
|
20231130,130700,78178810,3715,3715,3715,3715,0
|
|
20231130,130600,78178810,3715,3715,3715,3715,0
|
|
20231130,130500,78178810,3715,3715,3715,3715,2
|
|
20231130,130400,78171380,3715,3715,3715,3715,0
|
|
20231130,130300,78171380,3715,3690,3715,3690,83
|
|
20231130,130200,77865085,3700,3700,3700,3700,0
|
|
20231130,130100,77865085,3700,3700,3700,3700,0
|
|
20231130,130000,77865085,3700,3700,3700,3700,10
|
|
20231130,125900,77828085,3705,3705,3705,3705,108
|
|
20231130,125800,77427945,3720,3720,3720,3720,0
|
|
20231130,125700,77427945,3720,3720,3720,3720,0
|
|
20231130,125600,77427945,3720,3720,3720,3720,0
|
|
20231130,125500,77427945,3720,3720,3720,3720,1
|
|
20231130,125400,77424225,3720,3720,3720,3720,132
|
|
20231130,125300,76933185,3720,3720,3720,3720,0
|
|
20231130,125200,76933185,3720,3720,3720,3720,0
|
|
20231130,125100,76933185,3720,3720,3720,3720,0
|
|
20231130,125000,76933185,3720,3720,3720,3720,0
|
|
20231130,124900,76933185,3720,3720,3720,3720,0
|
|
20231130,124800,76933185,3720,3720,3720,3720,0
|
|
20231130,124700,76933185,3720,3720,3720,3720,0
|
|
20231130,124600,76933185,3720,3720,3720,3720,0
|
|
20231130,124500,76933185,3720,3720,3720,3720,0
|
|
20231130,124400,76933185,3720,3720,3720,3720,0
|
|
20231130,124300,76933185,3720,3720,3720,3720,0
|
|
20231130,124200,76933185,3720,3720,3720,3720,0
|
|
20231130,124100,76933185,3720,3720,3720,3720,0
|
|
20231130,124000,76933185,3720,3720,3720,3720,0
|
|
20231130,123900,76933185,3720,3720,3720,3720,0
|
|
20231130,123800,76933185,3720,3720,3720,3720,8
|
|
20231130,123700,76903425,3725,3710,3725,3710,314
|
|
20231130,123600,75736475,3710,3710,3710,3710,6
|
|
20231130,123500,75714215,3710,3710,3710,3710,0
|
|
20231130,123400,75714215,3710,3710,3710,3710,1
|
|
20231130,123300,75710505,3710,3710,3710,3710,41
|
|
20231130,123200,75558395,3710,3710,3710,3710,0
|
|
20231130,123100,75558395,3710,3710,3710,3710,0
|
|
20231130,123000,75558395,3710,3710,3710,3710,0
|
|
20231130,122900,75558395,3710,3710,3710,3710,0
|
|
20231130,122800,75558395,3710,3710,3710,3710,5
|
|
20231130,122700,75539845,3710,3710,3710,3710,0
|
|
20231130,122600,75539845,3710,3710,3710,3710,0
|
|
20231130,122500,75539845,3710,3710,3710,3710,0
|
|
20231130,122400,75539845,3710,3710,3710,3710,0
|
|
20231130,122300,75539845,3710,3710,3710,3710,0
|
|
20231130,122200,75539845,3710,3710,3710,3710,0
|
|
20231130,122100,75539845,3710,3710,3710,3710,0
|
|
20231130,122000,75539845,3710,3710,3710,3710,0
|
|
20231130,121900,75539845,3710,3710,3710,3710,135
|
|
20231130,121800,75038995,3710,3710,3710,3710,0
|
|
20231130,121700,75038995,3710,3710,3710,3710,0
|
|
20231130,121600,75038995,3710,3710,3710,3710,0
|
|
20231130,121500,75038995,3710,3710,3710,3710,0
|
|
20231130,121400,75038995,3710,3710,3710,3710,0
|
|
20231130,121300,75038995,3710,3710,3710,3710,0
|
|
20231130,121200,75038995,3710,3710,3710,3710,0
|
|
20231130,121100,75038995,3710,3710,3710,3710,0
|
|
20231130,121000,75038995,3710,3710,3710,3710,0
|
|
20231130,120900,75038995,3710,3710,3710,3710,132
|
|
20231130,120800,74549275,3710,3710,3710,3710,0
|
|
20231130,120700,74549275,3710,3710,3710,3710,0
|
|
20231130,120600,74549275,3710,3710,3710,3710,0
|
|
20231130,120500,74549275,3710,3710,3710,3710,0
|
|
20231130,120400,74549275,3710,3710,3710,3710,0
|
|
20231130,120300,74549275,3710,3710,3710,3710,0
|
|
20231130,120200,74549275,3710,3705,3715,3705,4
|
|
20231130,120100,74534430,3700,3700,3700,3700,248
|
|
20231130,120000,73616830,3700,3700,3700,3700,4
|
|
20231130,115900,73602030,3705,3705,3705,3705,0
|
|
20231130,115800,73602030,3705,3715,3715,3705,14
|
|
20231130,115700,73550145,3720,3720,3720,3720,0
|
|
20231130,115600,73550145,3720,3720,3720,3720,1
|
|
20231130,115500,73546425,3725,3725,3725,3725,0
|
|
20231130,115400,73546425,3725,3725,3725,3725,0
|
|
20231130,115300,73546425,3725,3725,3725,3725,0
|
|
20231130,115200,73546425,3725,3725,3725,3725,0
|
|
20231130,115100,73546425,3725,3725,3725,3725,0
|
|
20231130,115000,73546425,3725,3725,3725,3725,0
|
|
20231130,114900,73546425,3725,3725,3725,3725,0
|
|
20231130,114800,73546425,3725,3725,3725,3725,0
|
|
20231130,114700,73546425,3725,3725,3725,3725,0
|
|
20231130,114600,73546425,3725,3725,3725,3725,0
|
|
20231130,114500,73546425,3725,3725,3725,3725,0
|
|
20231130,114400,73546425,3725,3725,3725,3725,0
|
|
20231130,114300,73546425,3725,3725,3725,3725,230
|
|
20231130,114200,72689675,3725,3725,3725,3725,0
|
|
20231130,114100,72689675,3725,3725,3725,3725,0
|
|
20231130,114000,72689675,3725,3725,3725,3725,0
|
|
20231130,113900,72689675,3725,3725,3725,3725,0
|
|
20231130,113800,72689675,3725,3725,3725,3725,0
|
|
20231130,113700,72689675,3725,3725,3725,3725,0
|
|
20231130,113600,72689675,3725,3725,3725,3725,1
|
|
20231130,113500,72685950,3705,3705,3705,3705,8
|
|
20231130,113400,72656310,3705,3710,3710,3705,16
|
|
20231130,113300,72597015,3735,3735,3735,3735,0
|
|
20231130,113200,72597015,3735,3735,3735,3735,0
|
|
20231130,113100,72597015,3735,3735,3735,3735,0
|
|
20231130,113000,72597015,3735,3735,3735,3735,0
|
|
20231130,112900,72597015,3735,3735,3735,3735,0
|
|
20231130,112800,72597015,3735,3735,3735,3735,0
|
|
20231130,112700,72597015,3735,3735,3735,3735,0
|
|
20231130,112600,72597015,3735,3735,3735,3735,0
|
|
20231130,112500,72597015,3735,3735,3735,3735,0
|
|
20231130,112400,72597015,3735,3735,3735,3735,132
|
|
20231130,112300,72103995,3735,3735,3735,3735,0
|
|
20231130,112200,72103995,3735,3735,3735,3735,0
|
|
20231130,112100,72103995,3735,3735,3735,3735,0
|
|
20231130,112000,72103995,3735,3735,3735,3735,40
|
|
20231130,111900,71954595,3735,3735,3735,3735,0
|
|
20231130,111800,71954595,3735,3735,3735,3735,0
|
|
20231130,111700,71954595,3735,3735,3735,3735,0
|
|
20231130,111600,71954595,3735,3735,3735,3735,0
|
|
20231130,111500,71954595,3735,3735,3735,3735,0
|
|
20231130,111400,71954595,3735,3735,3735,3735,0
|
|
20231130,111300,71954595,3735,3730,3735,3695,7240
|
|
20231130,111200,45170870,3740,3740,3745,3740,626
|
|
20231130,111100,42829500,3740,3755,3755,3740,316
|
|
20231130,111000,41645875,3760,3760,3760,3760,0
|
|
20231130,110900,41645875,3760,3760,3760,3760,110
|
|
20231130,110800,41232275,3760,3760,3760,3760,2
|
|
20231130,110700,41224755,3760,3760,3760,3760,3
|
|
20231130,110600,41213475,3750,3750,3760,3750,36
|
|
20231130,110500,41078455,3750,3755,3760,3750,4
|
|
20231130,110400,41063430,3740,3760,3760,3740,6
|
|
20231130,110300,41040950,3760,3760,3760,3760,0
|
|
20231130,110200,41040950,3760,3760,3760,3760,4
|
|
20231130,110100,41025910,3745,3745,3745,3745,0
|
|
20231130,110000,41025910,3745,3745,3745,3745,0
|
|
20231130,105900,41025910,3745,3745,3745,3745,0
|
|
20231130,105800,41025910,3745,3745,3745,3745,0
|
|
20231130,105700,41025910,3745,3745,3745,3745,0
|
|
20231130,105600,41025910,3745,3745,3745,3745,0
|
|
20231130,105500,41025910,3745,3745,3745,3745,0
|
|
20231130,105400,41025910,3745,3745,3745,3745,0
|
|
20231130,105300,41025910,3745,3745,3745,3745,0
|
|
20231130,105200,41025910,3745,3745,3745,3745,534
|
|
20231130,105100,39026080,3740,3740,3740,3740,0
|
|
20231130,105000,39026080,3740,3740,3740,3740,0
|
|
20231130,104900,39026080,3740,3740,3740,3740,0
|
|
20231130,104800,39026080,3740,3740,3740,3740,0
|
|
20231130,104700,39026080,3740,3740,3740,3740,0
|
|
20231130,104600,39026080,3740,3740,3740,3740,0
|
|
20231130,104500,39026080,3740,3740,3740,3740,0
|
|
20231130,104400,39026080,3740,3740,3740,3740,0
|
|
20231130,104300,39026080,3740,3740,3740,3740,7
|
|
20231130,104200,38999900,3765,3765,3765,3765,40
|
|
20231130,104100,38849300,3765,3765,3765,3765,0
|
|
20231130,104000,38849300,3765,3765,3765,3765,27
|
|
20231130,103900,38747645,3770,3770,3770,3770,132
|
|
20231130,103800,38250005,3770,3770,3770,3770,1
|
|
20231130,103700,38246235,3770,3770,3770,3770,135
|
|
20231130,103600,37737285,3770,3770,3770,3770,0
|
|
20231130,103500,37737285,3770,3770,3770,3770,0
|
|
20231130,103400,37737285,3770,3770,3770,3770,0
|
|
20231130,103300,37737285,3770,3770,3770,3770,0
|
|
20231130,103200,37737285,3770,3770,3770,3770,0
|
|
20231130,103100,37737285,3770,3770,3770,3770,0
|
|
20231130,103000,37737285,3770,3770,3770,3770,0
|
|
20231130,102900,37737285,3770,3770,3770,3770,0
|
|
20231130,102800,37737285,3770,3770,3770,3770,0
|
|
20231130,102700,37737285,3770,3770,3770,3770,1
|
|
20231130,102600,37733515,3750,3750,3750,3750,4437
|
|
20231130,102500,21094765,3770,3770,3770,3770,0
|
|
20231130,102400,21094765,3770,3770,3770,3770,0
|
|
20231130,102300,21094765,3770,3770,3770,3770,165
|
|
20231130,102200,20472715,3770,3770,3770,3770,0
|
|
20231130,102100,20472715,3770,3770,3770,3770,0
|
|
20231130,102000,20472715,3770,3770,3770,3770,0
|
|
20231130,101900,20472715,3770,3755,3770,3755,255
|
|
20231130,101800,19512695,3750,3750,3750,3750,46
|
|
20231130,101700,19340195,3740,3740,3740,3740,8
|
|
20231130,101600,19310275,3740,3740,3740,3740,0
|
|
20231130,101500,19310275,3740,3740,3740,3740,0
|
|
20231130,101400,19310275,3740,3740,3740,3740,100
|
|
20231130,101300,18936275,3740,3740,3740,3740,232
|
|
20231130,101200,18068595,3755,3755,3755,3755,0
|
|
20231130,101100,18068595,3755,3755,3755,3755,1
|
|
20231130,101000,18064840,3750,3755,3755,3750,4
|
|
20231130,100900,18049825,3765,3765,3765,3765,0
|
|
20231130,100800,18049825,3765,3765,3765,3765,0
|
|
20231130,100700,18049825,3765,3765,3765,3765,0
|
|
20231130,100600,18049825,3765,3765,3765,3765,0
|
|
20231130,100500,18049825,3765,3765,3765,3765,0
|
|
20231130,100400,18049825,3765,3765,3765,3765,4
|
|
20231130,100300,18034765,3765,3765,3765,3765,0
|
|
20231130,100200,18034765,3765,3765,3765,3765,0
|
|
20231130,100100,18034765,3765,3765,3765,3740,23
|
|
20231130,100000,17948695,3740,3740,3740,3740,0
|
|
20231130,095900,17948695,3740,3740,3740,3740,0
|
|
20231130,095800,17948695,3740,3740,3740,3740,501
|
|
20231130,095700,16074955,3770,3770,3770,3770,0
|
|
20231130,095600,16074955,3770,3765,3770,3765,303
|
|
20231130,095500,14932660,3770,3770,3770,3770,0
|
|
20231130,095400,14932660,3770,3760,3770,3760,132
|
|
20231130,095300,14435285,3760,3760,3760,3760,1
|
|
20231130,095200,14431525,3765,3765,3765,3765,0
|
|
20231130,095100,14431525,3765,3760,3765,3760,103
|
|
20231130,095000,14043760,3765,3765,3765,3765,0
|
|
20231130,094900,14043760,3765,3765,3765,3765,0
|
|
20231130,094800,14043760,3765,3765,3765,3765,0
|
|
20231130,094700,14043760,3765,3765,3765,3765,248
|
|
20231130,094600,13110040,3765,3765,3765,3765,103
|
|
20231130,094500,12722245,3765,3765,3765,3765,0
|
|
20231130,094400,12722245,3765,3765,3765,3765,3
|
|
20231130,094300,12710950,3765,3765,3765,3765,0
|
|
20231130,094200,12710950,3765,3765,3765,3765,0
|
|
20231130,094100,12710950,3765,3760,3765,3760,104
|
|
20231130,094000,12319405,3730,3730,3730,3730,20
|
|
20231130,093900,12244805,3765,3765,3765,3765,0
|
|
20231130,093800,12244805,3765,3765,3765,3765,2
|
|
20231130,093700,12237275,3765,3765,3765,3765,12
|
|
20231130,093600,12192095,3765,3750,3765,3750,103
|
|
20231130,093500,11804810,3750,3750,3750,3750,0
|
|
20231130,093400,11804810,3750,3750,3750,3750,0
|
|
20231130,093300,11804810,3750,3750,3750,3750,4
|
|
20231130,093200,11789810,3750,3750,3750,3750,1
|
|
20231130,093100,11786060,3725,3755,3760,3725,214
|
|
20231130,093000,10985190,3755,3730,3755,3730,12
|
|
20231130,092900,10940155,3730,3730,3730,3730,21
|
|
20231130,092800,10861825,3730,3730,3730,3730,0
|
|
20231130,092700,10861825,3730,3730,3730,3730,1
|
|
20231130,092600,10858095,3760,3760,3760,3760,204
|
|
20231130,092500,10091055,3765,3765,3765,3765,0
|
|
20231130,092400,10091055,3765,3765,3765,3765,0
|
|
20231130,092300,10091055,3765,3765,3765,3765,0
|
|
20231130,092200,10091055,3765,3760,3765,3760,160
|
|
20231130,092100,9488880,3760,3760,3760,3760,104
|
|
20231130,092000,9097840,3760,3760,3760,3760,0
|
|
20231130,091900,9097840,3760,3760,3760,3760,0
|
|
20231130,091800,9097840,3760,3760,3760,3760,0
|
|
20231130,091700,9097840,3760,3760,3760,3760,0
|
|
20231130,091600,9097840,3760,3750,3760,3750,104
|
|
20231130,091500,8707120,3720,3720,3720,3720,545
|
|
20231130,091400,6679720,3755,3755,3755,3755,0
|
|
20231130,091300,6679720,3755,3755,3755,3755,0
|
|
20231130,091200,6679720,3755,3755,3755,3755,0
|
|
20231130,091100,6679720,3755,3755,3755,3755,0
|
|
20231130,091000,6679720,3755,3755,3755,3755,0
|
|
20231130,090900,6679720,3755,3755,3755,3755,0
|
|
20231130,090800,6679720,3755,3755,3755,3755,0
|
|
20231130,090700,6679720,3755,3720,3755,3720,2
|
|
20231130,090600,6672245,3765,3765,3765,3765,0
|
|
20231130,090500,6672245,3765,3750,3765,3750,371
|
|
20231130,090400,5275460,3770,3750,3770,3750,720
|
|
20231130,090300,2562710,3760,3760,3760,3760,0
|
|
20231130,090200,2562710,3760,3760,3760,3760,0
|
|
20231130,090100,2562710,3760,3735,3760,3715,25
|
|
20231130,090000,2468850,3775,3775,3775,3775,654
|