666 lines
30 KiB
CSV
666 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,200300,21589460,3230,3230,3230,3230,24
|
|
20231130,200200,21589460,3230,3230,3230,3230,0
|
|
20231130,200100,21589460,3230,3230,3230,3230,0
|
|
20231130,200000,21589460,3230,3230,3230,3230,0
|
|
20231130,195900,21589460,3230,3230,3230,3230,0
|
|
20231130,195800,21589460,3230,3230,3230,3230,0
|
|
20231130,195700,21589460,3230,3230,3230,3230,0
|
|
20231130,195600,21589460,3230,3230,3230,3230,0
|
|
20231130,195500,21589460,3230,3230,3230,3230,0
|
|
20231130,195400,21589460,3230,3230,3230,3230,0
|
|
20231130,195300,21589460,3230,3230,3230,3230,0
|
|
20231130,195200,21589460,3230,3230,3230,3230,0
|
|
20231130,195100,21589460,3230,3230,3230,3230,0
|
|
20231130,195000,21589460,3230,3230,3230,3230,0
|
|
20231130,194900,21589460,3230,3230,3230,3230,0
|
|
20231130,194800,21589460,3230,3230,3230,3230,0
|
|
20231130,194700,21589460,3230,3230,3230,3230,0
|
|
20231130,194600,21589460,3230,3230,3230,3230,0
|
|
20231130,194500,21589460,3230,3230,3230,3230,0
|
|
20231130,194400,21589460,3230,3230,3230,3230,0
|
|
20231130,194300,21589460,3230,3230,3230,3230,0
|
|
20231130,194200,21589460,3230,3230,3230,3230,0
|
|
20231130,194100,21589460,3230,3230,3230,3230,0
|
|
20231130,194000,21589460,3230,3230,3230,3230,0
|
|
20231130,193900,21589460,3230,3230,3230,3230,0
|
|
20231130,193800,21589460,3230,3230,3230,3230,0
|
|
20231130,193700,21589460,3230,3230,3230,3230,0
|
|
20231130,193600,21589460,3230,3230,3230,3230,0
|
|
20231130,193500,21589460,3230,3230,3230,3230,0
|
|
20231130,193400,21589460,3230,3230,3230,3230,0
|
|
20231130,193300,21589460,3230,3230,3230,3230,24
|
|
20231130,193200,21589460,3230,3230,3230,3230,0
|
|
20231130,193100,21589460,3230,3230,3230,3230,0
|
|
20231130,193000,21589460,3230,3230,3230,3230,0
|
|
20231130,192900,21589460,3230,3230,3230,3230,0
|
|
20231130,192800,21589460,3230,3230,3230,3230,0
|
|
20231130,192700,21589460,3230,3230,3230,3230,0
|
|
20231130,192600,21589460,3230,3230,3230,3230,0
|
|
20231130,192500,21589460,3230,3230,3230,3230,0
|
|
20231130,192400,21589460,3230,3230,3230,3230,0
|
|
20231130,192300,21589460,3230,3230,3230,3230,0
|
|
20231130,192200,21589460,3230,3230,3230,3230,0
|
|
20231130,192100,21589460,3230,3230,3230,3230,0
|
|
20231130,192000,21589460,3230,3230,3230,3230,0
|
|
20231130,191900,21589460,3230,3230,3230,3230,0
|
|
20231130,191800,21589460,3230,3230,3230,3230,0
|
|
20231130,191700,21589460,3230,3230,3230,3230,0
|
|
20231130,191600,21589460,3230,3230,3230,3230,0
|
|
20231130,191500,21589460,3230,3230,3230,3230,0
|
|
20231130,191400,21589460,3230,3230,3230,3230,0
|
|
20231130,191300,21589460,3230,3230,3230,3230,0
|
|
20231130,191200,21589460,3230,3230,3230,3230,0
|
|
20231130,191100,21589460,3230,3230,3230,3230,0
|
|
20231130,191000,21589460,3230,3230,3230,3230,0
|
|
20231130,190900,21589460,3230,3230,3230,3230,0
|
|
20231130,190800,21589460,3230,3230,3230,3230,0
|
|
20231130,190700,21589460,3230,3230,3230,3230,0
|
|
20231130,190600,21589460,3230,3230,3230,3230,0
|
|
20231130,190500,21589460,3230,3230,3230,3230,0
|
|
20231130,190400,21589460,3230,3230,3230,3230,0
|
|
20231130,190300,21589460,3230,3230,3230,3230,24
|
|
20231130,190200,21589460,3230,3230,3230,3230,0
|
|
20231130,190100,21589460,3230,3230,3230,3230,0
|
|
20231130,190000,21589460,3230,3230,3230,3230,0
|
|
20231130,185900,21589460,3230,3230,3230,3230,0
|
|
20231130,185800,21589460,3230,3230,3230,3230,0
|
|
20231130,185700,21589460,3230,3230,3230,3230,0
|
|
20231130,185600,21589460,3230,3230,3230,3230,0
|
|
20231130,185500,21589460,3230,3230,3230,3230,0
|
|
20231130,185400,21589460,3230,3230,3230,3230,0
|
|
20231130,185300,21589460,3230,3230,3230,3230,0
|
|
20231130,185200,21589460,3230,3230,3230,3230,0
|
|
20231130,185100,21589460,3230,3230,3230,3230,0
|
|
20231130,185000,21589460,3230,3230,3230,3230,0
|
|
20231130,184900,21589460,3230,3230,3230,3230,0
|
|
20231130,184800,21589460,3230,3230,3230,3230,0
|
|
20231130,184700,21589460,3230,3230,3230,3230,0
|
|
20231130,184600,21589460,3230,3230,3230,3230,0
|
|
20231130,184500,21589460,3230,3230,3230,3230,0
|
|
20231130,184400,21589460,3230,3230,3230,3230,0
|
|
20231130,184300,21589460,3230,3230,3230,3230,0
|
|
20231130,184200,21589460,3230,3230,3230,3230,0
|
|
20231130,184100,21589460,3230,3230,3230,3230,0
|
|
20231130,184000,21589460,3230,3230,3230,3230,0
|
|
20231130,183900,21589460,3230,3230,3230,3230,0
|
|
20231130,183800,21589460,3230,3230,3230,3230,0
|
|
20231130,183700,21589460,3230,3230,3230,3230,0
|
|
20231130,183600,21589460,3230,3230,3230,3230,0
|
|
20231130,183500,21589460,3230,3230,3230,3230,0
|
|
20231130,183400,21589460,3230,3230,3230,3230,0
|
|
20231130,183300,21589460,3230,3230,3230,3230,24
|
|
20231130,183200,21589460,3230,3230,3230,3230,0
|
|
20231130,183100,21589460,3230,3230,3230,3230,0
|
|
20231130,183000,21589460,3230,3230,3230,3230,0
|
|
20231130,182900,21589460,3230,3230,3230,3230,0
|
|
20231130,182800,21589460,3230,3230,3230,3230,0
|
|
20231130,182700,21589460,3230,3230,3230,3230,0
|
|
20231130,182600,21589460,3230,3230,3230,3230,0
|
|
20231130,182500,21589460,3230,3230,3230,3230,0
|
|
20231130,182400,21589460,3230,3230,3230,3230,0
|
|
20231130,182300,21589460,3230,3230,3230,3230,0
|
|
20231130,182200,21589460,3230,3230,3230,3230,0
|
|
20231130,182100,21589460,3230,3230,3230,3230,0
|
|
20231130,182000,21589460,3230,3230,3230,3230,0
|
|
20231130,181900,21589460,3230,3230,3230,3230,0
|
|
20231130,181800,21589460,3230,3230,3230,3230,0
|
|
20231130,181700,21589460,3230,3230,3230,3230,0
|
|
20231130,181600,21589460,3230,3230,3230,3230,0
|
|
20231130,181500,21589460,3230,3230,3230,3230,0
|
|
20231130,181400,21589460,3230,3230,3230,3230,0
|
|
20231130,181300,21589460,3230,3230,3230,3230,0
|
|
20231130,181200,21589460,3230,3230,3230,3230,0
|
|
20231130,181100,21589460,3230,3230,3230,3230,0
|
|
20231130,181000,21589460,3230,3230,3230,3230,0
|
|
20231130,180900,21589460,3230,3230,3230,3230,0
|
|
20231130,180800,21589460,3230,3230,3230,3230,0
|
|
20231130,180700,21589460,3230,3230,3230,3230,0
|
|
20231130,180600,21589460,3230,3230,3230,3230,0
|
|
20231130,180500,21589460,3230,3230,3230,3230,0
|
|
20231130,180400,21589460,3230,3230,3230,3230,0
|
|
20231130,180300,21589460,3230,3230,3230,3230,24
|
|
20231130,180200,21589460,3230,3230,3230,3230,0
|
|
20231130,180100,21589460,3230,3230,3230,3230,0
|
|
20231130,180000,21589460,3230,3230,3230,3230,0
|
|
20231130,175900,21589460,3230,3230,3230,3230,0
|
|
20231130,175800,21589460,3230,3230,3230,3230,0
|
|
20231130,175700,21589460,3230,3230,3230,3230,0
|
|
20231130,175600,21589460,3230,3230,3230,3230,0
|
|
20231130,175500,21589460,3230,3230,3230,3230,0
|
|
20231130,175400,21589460,3230,3230,3230,3230,0
|
|
20231130,175300,21589460,3230,3230,3230,3230,0
|
|
20231130,175200,21589460,3230,3230,3230,3230,0
|
|
20231130,175100,21589460,3230,3230,3230,3230,0
|
|
20231130,175000,21589460,3230,3230,3230,3230,0
|
|
20231130,174900,21589460,3230,3230,3230,3230,0
|
|
20231130,174800,21589460,3230,3230,3230,3230,0
|
|
20231130,174700,21589460,3230,3230,3230,3230,0
|
|
20231130,174600,21589460,3230,3230,3230,3230,0
|
|
20231130,174500,21589460,3230,3230,3230,3230,0
|
|
20231130,174400,21589460,3230,3230,3230,3230,0
|
|
20231130,174300,21589460,3230,3230,3230,3230,0
|
|
20231130,174200,21589460,3230,3230,3230,3230,0
|
|
20231130,174100,21589460,3230,3230,3230,3230,0
|
|
20231130,174000,21589460,3230,3230,3230,3230,0
|
|
20231130,173900,21589460,3230,3230,3230,3230,0
|
|
20231130,173800,21589460,3230,3230,3230,3230,0
|
|
20231130,173700,21589460,3230,3230,3230,3230,0
|
|
20231130,173600,21589460,3230,3230,3230,3230,0
|
|
20231130,173500,21589460,3230,3230,3230,3230,0
|
|
20231130,173400,21589460,3230,3230,3230,3230,0
|
|
20231130,173300,21589460,3230,3230,3230,3230,24
|
|
20231130,173200,21589460,3230,3230,3230,3230,0
|
|
20231130,173100,21589460,3230,3230,3230,3230,0
|
|
20231130,173000,21589460,3230,3230,3230,3230,0
|
|
20231130,172900,21589460,3230,3230,3230,3230,0
|
|
20231130,172800,21589460,3230,3230,3230,3230,0
|
|
20231130,172700,21589460,3230,3230,3230,3230,0
|
|
20231130,172600,21589460,3230,3230,3230,3230,0
|
|
20231130,172500,21589460,3230,3230,3230,3230,0
|
|
20231130,172400,21589460,3230,3230,3230,3230,0
|
|
20231130,172300,21589460,3230,3230,3230,3230,0
|
|
20231130,172200,21589460,3230,3230,3230,3230,0
|
|
20231130,172100,21589460,3230,3230,3230,3230,0
|
|
20231130,172000,21589460,3230,3230,3230,3230,0
|
|
20231130,171900,21589460,3230,3230,3230,3230,0
|
|
20231130,171800,21589460,3230,3230,3230,3230,0
|
|
20231130,171700,21589460,3230,3230,3230,3230,0
|
|
20231130,171600,21589460,3230,3230,3230,3230,0
|
|
20231130,171500,21589460,3230,3230,3230,3230,0
|
|
20231130,171400,21589460,3230,3230,3230,3230,0
|
|
20231130,171300,21589460,3230,3230,3230,3230,0
|
|
20231130,171200,21589460,3230,3230,3230,3230,0
|
|
20231130,171100,21589460,3230,3230,3230,3230,0
|
|
20231130,171000,21589460,3230,3230,3230,3230,0
|
|
20231130,170900,21589460,3230,3230,3230,3230,0
|
|
20231130,170800,21589460,3230,3230,3230,3230,0
|
|
20231130,170700,21589460,3230,3230,3230,3230,0
|
|
20231130,170600,21589460,3230,3230,3230,3230,0
|
|
20231130,170500,21589460,3230,3230,3230,3230,0
|
|
20231130,170400,21589460,3230,3230,3230,3230,0
|
|
20231130,170300,21589460,3230,3230,3230,3230,24
|
|
20231130,170200,21589460,3230,3230,3230,3230,0
|
|
20231130,170100,21589460,3230,3230,3230,3230,0
|
|
20231130,170000,21589460,3230,3230,3230,3230,0
|
|
20231130,165900,21589460,3230,3230,3230,3230,0
|
|
20231130,165800,21589460,3230,3230,3230,3230,0
|
|
20231130,165700,21589460,3230,3230,3230,3230,0
|
|
20231130,165600,21589460,3230,3230,3230,3230,0
|
|
20231130,165500,21589460,3230,3230,3230,3230,0
|
|
20231130,165400,21589460,3230,3230,3230,3230,0
|
|
20231130,165300,21589460,3230,3230,3230,3230,0
|
|
20231130,165200,21589460,3230,3230,3230,3230,0
|
|
20231130,165100,21589460,3230,3230,3230,3230,0
|
|
20231130,165000,21589460,3230,3230,3230,3230,0
|
|
20231130,164900,21589460,3230,3230,3230,3230,0
|
|
20231130,164800,21589460,3230,3230,3230,3230,0
|
|
20231130,164700,21589460,3230,3230,3230,3230,0
|
|
20231130,164600,21589460,3230,3230,3230,3230,0
|
|
20231130,164500,21589460,3230,3230,3230,3230,0
|
|
20231130,164400,21589460,3230,3230,3230,3230,0
|
|
20231130,164300,21589460,3230,3230,3230,3230,0
|
|
20231130,164200,21589460,3230,3230,3230,3230,0
|
|
20231130,164100,21589460,3230,3230,3230,3230,0
|
|
20231130,164000,21589460,3230,3230,3230,3230,0
|
|
20231130,163900,21589460,3230,3230,3230,3230,0
|
|
20231130,163800,21589460,3230,3230,3230,3230,0
|
|
20231130,163700,21589460,3230,3230,3230,3230,0
|
|
20231130,163600,21589460,3230,3230,3230,3230,0
|
|
20231130,163500,21589460,3230,3230,3230,3230,0
|
|
20231130,163400,21589460,3230,3230,3230,3230,0
|
|
20231130,163300,21589460,3230,3230,3230,3230,24
|
|
20231130,163200,21589460,3230,3230,3230,3230,0
|
|
20231130,163100,21589460,3230,3230,3230,3230,0
|
|
20231130,163000,21589460,3230,3230,3230,3230,0
|
|
20231130,162900,21589460,3230,3230,3230,3230,0
|
|
20231130,162800,21589460,3230,3230,3230,3230,0
|
|
20231130,162700,21589460,3230,3230,3230,3230,0
|
|
20231130,162600,21589460,3230,3230,3230,3230,0
|
|
20231130,162500,21589460,3230,3230,3230,3230,0
|
|
20231130,162400,21589460,3230,3230,3230,3230,0
|
|
20231130,162300,21589460,3230,3230,3230,3230,0
|
|
20231130,162200,21589460,3230,3230,3230,3230,0
|
|
20231130,162100,21589460,3230,3230,3230,3230,0
|
|
20231130,162000,21589460,3230,3230,3230,3230,0
|
|
20231130,161900,21589460,3230,3230,3230,3230,0
|
|
20231130,161800,21589460,3230,3230,3230,3230,0
|
|
20231130,161700,21589460,3230,3230,3230,3230,0
|
|
20231130,161600,21589460,3230,3230,3230,3230,0
|
|
20231130,161500,21589460,3230,3230,3230,3230,0
|
|
20231130,161400,21589460,3230,3230,3230,3230,0
|
|
20231130,161300,21589460,3230,3230,3230,3230,0
|
|
20231130,161200,21589460,3230,3230,3230,3230,0
|
|
20231130,161100,21589460,3230,3230,3230,3230,0
|
|
20231130,161000,21589460,3230,3230,3230,3230,0
|
|
20231130,160900,21589460,3230,3230,3230,3230,0
|
|
20231130,160800,21589460,3230,3230,3230,3230,0
|
|
20231130,160700,21589460,3230,3230,3230,3230,0
|
|
20231130,160600,21589460,3230,3230,3230,3230,0
|
|
20231130,160500,21589460,3230,3230,3230,3230,0
|
|
20231130,160400,21589460,3230,3230,3230,3230,0
|
|
20231130,160300,21589460,3230,3230,3230,3230,24
|
|
20231130,160200,21589460,3230,3230,3230,3230,0
|
|
20231130,160100,21589460,3230,3230,3230,3230,0
|
|
20231130,160000,21589460,3230,3230,3230,3230,0
|
|
20231130,155900,21589460,3230,3230,3230,3230,0
|
|
20231130,155800,21589460,3230,3230,3230,3230,0
|
|
20231130,155700,21589460,3230,3230,3230,3230,0
|
|
20231130,155600,21589460,3230,3230,3230,3230,0
|
|
20231130,155500,21589460,3230,3230,3230,3230,0
|
|
20231130,155400,21589460,3230,3230,3230,3230,0
|
|
20231130,155300,21589460,3230,3230,3230,3230,0
|
|
20231130,155200,21589460,3230,3230,3230,3230,0
|
|
20231130,155100,21589460,3230,3230,3230,3230,0
|
|
20231130,155000,21589460,3230,3230,3230,3230,0
|
|
20231130,154900,21589460,3230,3230,3230,3230,0
|
|
20231130,154800,21589460,3230,3230,3230,3230,0
|
|
20231130,154700,21589460,3230,3230,3230,3230,0
|
|
20231130,154600,21589460,3230,3230,3230,3230,0
|
|
20231130,154500,21589460,3230,3230,3230,3230,0
|
|
20231130,154400,21589460,3230,3230,3230,3230,0
|
|
20231130,154300,21589460,3230,3230,3230,3230,0
|
|
20231130,154200,21589460,3230,3230,3230,3230,0
|
|
20231130,154100,21589460,3230,3230,3230,3230,0
|
|
20231130,154000,21589460,3230,3230,3230,3230,0
|
|
20231130,153900,21589460,3230,3230,3230,3230,0
|
|
20231130,153800,21589460,3230,3230,3230,3230,0
|
|
20231130,153700,21589460,3230,3230,3230,3230,0
|
|
20231130,153600,21589460,3230,3230,3230,3230,0
|
|
20231130,153500,21589460,3230,3230,3230,3230,0
|
|
20231130,153400,21589460,3230,3230,3230,3230,0
|
|
20231130,153300,21589460,3230,3230,3230,3230,24
|
|
20231130,153200,21589460,3230,3230,3230,3230,0
|
|
20231130,153100,21589460,3230,3230,3230,3230,0
|
|
20231130,153000,21589460,3230,3230,3230,3230,24
|
|
20231130,152900,21511940,3230,3230,3230,3230,0
|
|
20231130,152800,21511940,3230,3230,3230,3230,0
|
|
20231130,152700,21511940,3230,3230,3230,3230,0
|
|
20231130,152600,21511940,3230,3230,3230,3230,0
|
|
20231130,152500,21511940,3230,3230,3230,3230,0
|
|
20231130,152400,21511940,3230,3230,3230,3230,0
|
|
20231130,152300,21511940,3230,3230,3230,3230,0
|
|
20231130,152200,21511940,3230,3230,3230,3230,0
|
|
20231130,152100,21511940,3230,3230,3230,3230,0
|
|
20231130,152000,21511940,3230,3230,3230,3230,0
|
|
20231130,151900,21511940,3230,3225,3230,3225,360
|
|
20231130,151800,20350935,3225,3225,3225,3225,0
|
|
20231130,151700,20350935,3225,3225,3225,3225,0
|
|
20231130,151600,20350935,3225,3225,3225,3225,0
|
|
20231130,151500,20350935,3225,3225,3225,3225,0
|
|
20231130,151400,20350935,3225,3215,3225,3215,90
|
|
20231130,151300,20061575,3215,3215,3215,3215,0
|
|
20231130,151200,20061575,3215,3215,3215,3215,101
|
|
20231130,151100,19736860,3210,3210,3210,3210,0
|
|
20231130,151000,19736860,3210,3215,3215,3210,1049
|
|
20231130,150900,16364570,3210,3210,3210,3210,0
|
|
20231130,150800,16364570,3210,3210,3210,3210,0
|
|
20231130,150700,16364570,3210,3210,3210,3210,0
|
|
20231130,150600,16364570,3210,3210,3210,3210,1000
|
|
20231130,150500,13154570,3210,3210,3210,3210,0
|
|
20231130,150400,13154570,3210,3210,3210,3210,0
|
|
20231130,150300,13154570,3210,3215,3215,3210,216
|
|
20231130,150200,12461125,3210,3210,3210,3210,0
|
|
20231130,150100,12461125,3210,3210,3210,3210,0
|
|
20231130,150000,12461125,3210,3210,3210,3210,0
|
|
20231130,145900,12461125,3210,3210,3210,3210,0
|
|
20231130,145800,12461125,3210,3210,3210,3210,1
|
|
20231130,145700,12457915,3210,3210,3210,3210,0
|
|
20231130,145600,12457915,3210,3210,3210,3210,0
|
|
20231130,145500,12457915,3210,3210,3210,3210,0
|
|
20231130,145400,12457915,3210,3210,3210,3210,0
|
|
20231130,145300,12457915,3210,3210,3210,3210,0
|
|
20231130,145200,12457915,3210,3210,3210,3210,0
|
|
20231130,145100,12457915,3210,3210,3210,3210,0
|
|
20231130,145000,12457915,3210,3210,3210,3210,310
|
|
20231130,144900,11462815,3210,3210,3210,3210,39
|
|
20231130,144800,11337625,3210,3210,3210,3210,101
|
|
20231130,144700,11013415,3210,3210,3210,3210,0
|
|
20231130,144600,11013415,3210,3215,3225,3210,289
|
|
20231130,144500,10085685,3210,3210,3210,3210,130
|
|
20231130,144400,9668385,3210,3210,3210,3210,0
|
|
20231130,144300,9668385,3210,3210,3210,3210,0
|
|
20231130,144200,9668385,3210,3210,3210,3210,0
|
|
20231130,144100,9668385,3210,3210,3210,3210,0
|
|
20231130,144000,9668385,3210,3210,3210,3210,0
|
|
20231130,143900,9668385,3210,3210,3210,3210,7
|
|
20231130,143800,9645915,3220,3220,3220,3220,0
|
|
20231130,143700,9645915,3220,3220,3220,3220,1
|
|
20231130,143600,9642695,3210,3210,3210,3210,0
|
|
20231130,143500,9642695,3210,3210,3210,3210,0
|
|
20231130,143400,9642695,3210,3210,3210,3210,0
|
|
20231130,143300,9642695,3210,3210,3210,3210,210
|
|
20231130,143200,8968595,3215,3215,3215,3215,0
|
|
20231130,143100,8968595,3215,3215,3215,3215,10
|
|
20231130,143000,8936445,3215,3215,3215,3215,2
|
|
20231130,142900,8930015,3215,3215,3215,3215,0
|
|
20231130,142800,8930015,3215,3215,3215,3215,0
|
|
20231130,142700,8930015,3215,3215,3215,3215,210
|
|
20231130,142600,8254865,3220,3220,3220,3220,0
|
|
20231130,142500,8254865,3220,3220,3220,3220,0
|
|
20231130,142400,8254865,3220,3220,3220,3220,1
|
|
20231130,142300,8251645,3220,3220,3220,3220,0
|
|
20231130,142200,8251645,3220,3220,3220,3220,0
|
|
20231130,142100,8251645,3220,3220,3220,3220,0
|
|
20231130,142000,8251645,3220,3220,3220,3220,0
|
|
20231130,141900,8251645,3220,3220,3220,3220,0
|
|
20231130,141800,8251645,3220,3220,3220,3220,0
|
|
20231130,141700,8251645,3220,3220,3220,3220,0
|
|
20231130,141600,8251645,3220,3220,3220,3220,0
|
|
20231130,141500,8251645,3220,3220,3220,3220,5
|
|
20231130,141400,8235545,3220,3220,3220,3220,9
|
|
20231130,141300,8206565,3220,3220,3220,3220,0
|
|
20231130,141200,8206565,3220,3220,3220,3220,0
|
|
20231130,141100,8206565,3220,3220,3220,3220,0
|
|
20231130,141000,8206565,3220,3220,3220,3220,0
|
|
20231130,140900,8206565,3220,3220,3220,3220,0
|
|
20231130,140800,8206565,3220,3220,3220,3220,0
|
|
20231130,140700,8206565,3220,3220,3220,3220,0
|
|
20231130,140600,8206565,3220,3220,3220,3220,0
|
|
20231130,140500,8206565,3220,3220,3220,3220,0
|
|
20231130,140400,8206565,3220,3220,3220,3220,0
|
|
20231130,140300,8206565,3220,3220,3220,3220,0
|
|
20231130,140200,8206565,3220,3220,3220,3220,0
|
|
20231130,140100,8206565,3220,3220,3220,3220,0
|
|
20231130,140000,8206565,3220,3220,3220,3220,0
|
|
20231130,135900,8206565,3220,3220,3220,3220,0
|
|
20231130,135800,8206565,3220,3220,3220,3220,0
|
|
20231130,135700,8206565,3220,3220,3220,3220,0
|
|
20231130,135600,8206565,3220,3220,3220,3220,0
|
|
20231130,135500,8206565,3220,3220,3220,3220,0
|
|
20231130,135400,8206565,3220,3220,3220,3220,0
|
|
20231130,135300,8206565,3220,3220,3220,3220,0
|
|
20231130,135200,8206565,3220,3220,3220,3220,0
|
|
20231130,135100,8206565,3220,3220,3220,3220,0
|
|
20231130,135000,8206565,3220,3220,3220,3220,0
|
|
20231130,134900,8206565,3220,3220,3220,3220,0
|
|
20231130,134800,8206565,3220,3220,3220,3220,0
|
|
20231130,134700,8206565,3220,3220,3220,3220,0
|
|
20231130,134600,8206565,3220,3220,3220,3220,0
|
|
20231130,134500,8206565,3220,3220,3220,3220,0
|
|
20231130,134400,8206565,3220,3220,3220,3220,0
|
|
20231130,134300,8206565,3220,3220,3220,3220,0
|
|
20231130,134200,8206565,3220,3220,3220,3220,0
|
|
20231130,134100,8206565,3220,3220,3220,3220,0
|
|
20231130,134000,8206565,3220,3220,3220,3220,0
|
|
20231130,133900,8206565,3220,3220,3220,3220,0
|
|
20231130,133800,8206565,3220,3220,3220,3220,0
|
|
20231130,133700,8206565,3220,3220,3220,3220,0
|
|
20231130,133600,8206565,3220,3220,3220,3220,0
|
|
20231130,133500,8206565,3220,3220,3220,3220,0
|
|
20231130,133400,8206565,3220,3220,3220,3220,0
|
|
20231130,133300,8206565,3220,3220,3220,3220,0
|
|
20231130,133200,8206565,3220,3220,3220,3220,0
|
|
20231130,133100,8206565,3220,3220,3220,3220,0
|
|
20231130,133000,8206565,3220,3220,3220,3220,0
|
|
20231130,132900,8206565,3220,3225,3225,3220,311
|
|
20231130,132800,7203595,3225,3225,3225,3225,0
|
|
20231130,132700,7203595,3225,3225,3225,3225,0
|
|
20231130,132600,7203595,3225,3225,3225,3225,0
|
|
20231130,132500,7203595,3225,3225,3225,3225,0
|
|
20231130,132400,7203595,3225,3225,3225,3225,0
|
|
20231130,132300,7203595,3225,3225,3225,3225,0
|
|
20231130,132200,7203595,3225,3225,3225,3225,0
|
|
20231130,132100,7203595,3225,3225,3225,3225,0
|
|
20231130,132000,7203595,3225,3225,3225,3225,0
|
|
20231130,131900,7203595,3225,3225,3225,3225,0
|
|
20231130,131800,7203595,3225,3225,3225,3225,0
|
|
20231130,131700,7203595,3225,3225,3225,3225,0
|
|
20231130,131600,7203595,3225,3225,3225,3225,0
|
|
20231130,131500,7203595,3225,3225,3225,3225,0
|
|
20231130,131400,7203595,3225,3225,3225,3225,0
|
|
20231130,131300,7203595,3225,3225,3225,3225,0
|
|
20231130,131200,7203595,3225,3225,3225,3225,0
|
|
20231130,131100,7203595,3225,3225,3225,3225,0
|
|
20231130,131000,7203595,3225,3225,3225,3225,0
|
|
20231130,130900,7203595,3225,3225,3225,3225,0
|
|
20231130,130800,7203595,3225,3225,3225,3225,2
|
|
20231130,130700,7197145,3225,3225,3225,3225,0
|
|
20231130,130600,7197145,3225,3225,3225,3225,0
|
|
20231130,130500,7197145,3225,3225,3225,3225,0
|
|
20231130,130400,7197145,3225,3225,3225,3225,0
|
|
20231130,130300,7197145,3225,3225,3225,3225,0
|
|
20231130,130200,7197145,3225,3225,3225,3225,0
|
|
20231130,130100,7197145,3225,3225,3225,3225,0
|
|
20231130,130000,7197145,3225,3225,3225,3225,0
|
|
20231130,125900,7197145,3225,3225,3225,3225,0
|
|
20231130,125800,7197145,3225,3225,3225,3225,0
|
|
20231130,125700,7197145,3225,3225,3225,3225,0
|
|
20231130,125600,7197145,3225,3225,3225,3225,0
|
|
20231130,125500,7197145,3225,3225,3225,3225,0
|
|
20231130,125400,7197145,3225,3225,3225,3225,0
|
|
20231130,125300,7197145,3225,3225,3225,3225,0
|
|
20231130,125200,7197145,3225,3225,3225,3225,0
|
|
20231130,125100,7197145,3225,3225,3225,3225,0
|
|
20231130,125000,7197145,3225,3225,3225,3225,0
|
|
20231130,124900,7197145,3225,3225,3225,3225,10
|
|
20231130,124800,7164895,3225,3225,3225,3225,20
|
|
20231130,124700,7100395,3225,3225,3225,3225,0
|
|
20231130,124600,7100395,3225,3225,3225,3225,0
|
|
20231130,124500,7100395,3225,3225,3225,3225,0
|
|
20231130,124400,7100395,3225,3225,3225,3225,0
|
|
20231130,124300,7100395,3225,3225,3225,3225,0
|
|
20231130,124200,7100395,3225,3225,3225,3225,0
|
|
20231130,124100,7100395,3225,3225,3225,3225,0
|
|
20231130,124000,7100395,3225,3225,3225,3225,0
|
|
20231130,123900,7100395,3225,3225,3225,3225,0
|
|
20231130,123800,7100395,3225,3225,3225,3225,0
|
|
20231130,123700,7100395,3225,3225,3225,3225,0
|
|
20231130,123600,7100395,3225,3225,3225,3225,0
|
|
20231130,123500,7100395,3225,3225,3225,3225,0
|
|
20231130,123400,7100395,3225,3225,3225,3225,0
|
|
20231130,123300,7100395,3225,3225,3225,3225,0
|
|
20231130,123200,7100395,3225,3225,3225,3225,0
|
|
20231130,123100,7100395,3225,3225,3225,3225,20
|
|
20231130,123000,7035895,3225,3225,3225,3225,10
|
|
20231130,122900,7003645,3225,3225,3225,3225,0
|
|
20231130,122800,7003645,3225,3225,3225,3225,0
|
|
20231130,122700,7003645,3225,3225,3225,3225,0
|
|
20231130,122600,7003645,3225,3225,3225,3225,0
|
|
20231130,122500,7003645,3225,3225,3225,3225,5
|
|
20231130,122400,6987520,3225,3225,3225,3225,0
|
|
20231130,122300,6987520,3225,3225,3225,3225,20
|
|
20231130,122200,6923020,3225,3225,3225,3225,10
|
|
20231130,122100,6890770,3225,3225,3225,3225,0
|
|
20231130,122000,6890770,3225,3225,3225,3225,0
|
|
20231130,121900,6890770,3225,3225,3225,3225,0
|
|
20231130,121800,6890770,3225,3225,3225,3225,9
|
|
20231130,121700,6861745,3225,3225,3225,3225,1
|
|
20231130,121600,6858520,3220,3220,3220,3220,0
|
|
20231130,121500,6858520,3220,3220,3220,3220,0
|
|
20231130,121400,6858520,3220,3220,3220,3220,0
|
|
20231130,121300,6858520,3220,3220,3220,3220,1
|
|
20231130,121200,6855300,3225,3225,3225,3225,0
|
|
20231130,121100,6855300,3225,3225,3225,3225,0
|
|
20231130,121000,6855300,3225,3225,3225,3225,0
|
|
20231130,120900,6855300,3225,3225,3225,3225,68
|
|
20231130,120800,6636000,3220,3220,3220,3220,2
|
|
20231130,120700,6629560,3220,3220,3220,3220,0
|
|
20231130,120600,6629560,3220,3220,3220,3220,0
|
|
20231130,120500,6629560,3220,3220,3220,3220,0
|
|
20231130,120400,6629560,3220,3220,3220,3220,0
|
|
20231130,120300,6629560,3220,3220,3220,3220,0
|
|
20231130,120200,6629560,3220,3220,3220,3220,0
|
|
20231130,120100,6629560,3220,3220,3220,3220,11
|
|
20231130,120000,6594140,3215,3215,3215,3215,0
|
|
20231130,115900,6594140,3215,3215,3215,3215,0
|
|
20231130,115800,6594140,3215,3215,3215,3215,0
|
|
20231130,115700,6594140,3215,3215,3215,3215,1
|
|
20231130,115600,6590925,3210,3210,3210,3210,0
|
|
20231130,115500,6590925,3210,3210,3210,3210,0
|
|
20231130,115400,6590925,3210,3210,3210,3210,0
|
|
20231130,115300,6590925,3210,3210,3210,3210,0
|
|
20231130,115200,6590925,3210,3210,3210,3210,0
|
|
20231130,115100,6590925,3210,3210,3210,3210,0
|
|
20231130,115000,6590925,3210,3210,3210,3210,0
|
|
20231130,114900,6590925,3210,3220,3220,3210,28
|
|
20231130,114800,6500775,3220,3220,3220,3220,3
|
|
20231130,114700,6491115,3220,3220,3220,3220,103
|
|
20231130,114600,6159455,3220,3220,3220,3220,0
|
|
20231130,114500,6159455,3220,3220,3220,3220,0
|
|
20231130,114400,6159455,3220,3220,3220,3220,0
|
|
20231130,114300,6159455,3220,3220,3220,3220,0
|
|
20231130,114200,6159455,3220,3220,3220,3220,0
|
|
20231130,114100,6159455,3220,3220,3220,3220,0
|
|
20231130,114000,6159455,3220,3220,3220,3220,0
|
|
20231130,113900,6159455,3220,3220,3220,3220,0
|
|
20231130,113800,6159455,3220,3220,3220,3220,0
|
|
20231130,113700,6159455,3220,3220,3220,3220,13
|
|
20231130,113600,6117595,3220,3220,3220,3220,0
|
|
20231130,113500,6117595,3220,3220,3220,3220,0
|
|
20231130,113400,6117595,3220,3220,3220,3220,0
|
|
20231130,113300,6117595,3220,3220,3220,3220,1
|
|
20231130,113200,6114375,3215,3215,3215,3215,0
|
|
20231130,113100,6114375,3215,3215,3215,3215,0
|
|
20231130,113000,6114375,3215,3215,3215,3215,0
|
|
20231130,112900,6114375,3215,3215,3215,3215,1
|
|
20231130,112800,6111160,3210,3210,3210,3210,0
|
|
20231130,112700,6111160,3210,3215,3215,3210,3
|
|
20231130,112600,6101520,3215,3215,3215,3215,2
|
|
20231130,112500,6095090,3220,3220,3220,3220,70
|
|
20231130,112400,5869690,3225,3225,3225,3225,0
|
|
20231130,112300,5869690,3225,3225,3225,3225,1
|
|
20231130,112200,5866465,3225,3225,3225,3225,0
|
|
20231130,112100,5866465,3225,3225,3225,3225,0
|
|
20231130,112000,5866465,3225,3225,3225,3225,0
|
|
20231130,111900,5866465,3225,3225,3225,3225,0
|
|
20231130,111800,5866465,3225,3225,3225,3225,0
|
|
20231130,111700,5866465,3225,3225,3225,3225,1
|
|
20231130,111600,5863240,3225,3225,3225,3225,0
|
|
20231130,111500,5863240,3225,3225,3225,3225,10
|
|
20231130,111400,5830990,3215,3215,3215,3215,0
|
|
20231130,111300,5830990,3215,3215,3215,3215,0
|
|
20231130,111200,5830990,3215,3215,3215,3215,0
|
|
20231130,111100,5830990,3215,3215,3215,3215,0
|
|
20231130,111000,5830990,3215,3215,3215,3215,0
|
|
20231130,110900,5830990,3215,3215,3215,3215,0
|
|
20231130,110800,5830990,3215,3215,3215,3215,0
|
|
20231130,110700,5830990,3215,3215,3215,3215,0
|
|
20231130,110600,5830990,3215,3215,3215,3215,0
|
|
20231130,110500,5830990,3215,3215,3215,3215,0
|
|
20231130,110400,5830990,3215,3215,3215,3215,0
|
|
20231130,110300,5830990,3215,3215,3215,3215,0
|
|
20231130,110200,5830990,3215,3215,3215,3215,0
|
|
20231130,110100,5830990,3215,3215,3215,3215,0
|
|
20231130,110000,5830990,3215,3215,3215,3215,0
|
|
20231130,105900,5830990,3215,3215,3215,3215,0
|
|
20231130,105800,5830990,3215,3215,3215,3215,0
|
|
20231130,105700,5830990,3215,3215,3215,3215,0
|
|
20231130,105600,5830990,3215,3215,3215,3215,0
|
|
20231130,105500,5830990,3215,3215,3215,3215,0
|
|
20231130,105400,5830990,3215,3215,3215,3215,0
|
|
20231130,105300,5830990,3215,3215,3215,3215,0
|
|
20231130,105200,5830990,3215,3215,3215,3215,0
|
|
20231130,105100,5830990,3215,3215,3215,3215,0
|
|
20231130,105000,5830990,3215,3215,3215,3215,0
|
|
20231130,104900,5830990,3215,3215,3215,3215,0
|
|
20231130,104800,5830990,3215,3215,3215,3215,0
|
|
20231130,104700,5830990,3215,3215,3215,3215,0
|
|
20231130,104600,5830990,3215,3215,3215,3215,0
|
|
20231130,104500,5830990,3215,3215,3215,3215,0
|
|
20231130,104400,5830990,3215,3215,3215,3215,19
|
|
20231130,104300,5769905,3210,3210,3210,3210,1
|
|
20231130,104200,5766695,3215,3215,3215,3215,0
|
|
20231130,104100,5766695,3215,3215,3215,3215,41
|
|
20231130,104000,5634880,3215,3215,3215,3215,6
|
|
20231130,103900,5615590,3210,3210,3210,3210,0
|
|
20231130,103800,5615590,3210,3210,3210,3210,0
|
|
20231130,103700,5615590,3210,3210,3210,3210,52
|
|
20231130,103600,5448670,3215,3215,3215,3215,0
|
|
20231130,103500,5448670,3215,3215,3215,3215,22
|
|
20231130,103400,5377940,3215,3215,3215,3215,0
|
|
20231130,103300,5377940,3215,3215,3215,3215,100
|
|
20231130,103200,5056440,3215,3215,3215,3215,0
|
|
20231130,103100,5056440,3215,3215,3215,3215,0
|
|
20231130,103000,5056440,3215,3215,3215,3215,0
|
|
20231130,102900,5056440,3215,3215,3215,3215,0
|
|
20231130,102800,5056440,3215,3215,3215,3215,10
|
|
20231130,102700,5024290,3215,3215,3215,3215,1
|
|
20231130,102600,5021075,3215,3215,3215,3215,5
|
|
20231130,102500,5005000,3215,3215,3215,3215,0
|
|
20231130,102400,5005000,3215,3215,3215,3215,1
|
|
20231130,102300,5001785,3215,3215,3215,3215,0
|
|
20231130,102200,5001785,3215,3215,3215,3215,0
|
|
20231130,102100,5001785,3215,3215,3215,3215,0
|
|
20231130,102000,5001785,3215,3215,3215,3215,0
|
|
20231130,101900,5001785,3215,3215,3215,3215,4
|
|
20231130,101800,4988925,3210,3210,3210,3210,0
|
|
20231130,101700,4988925,3210,3210,3210,3210,0
|
|
20231130,101600,4988925,3210,3210,3210,3210,0
|
|
20231130,101500,4988925,3210,3210,3210,3210,0
|
|
20231130,101400,4988925,3210,3210,3210,3210,0
|
|
20231130,101300,4988925,3210,3210,3210,3210,0
|
|
20231130,101200,4988925,3210,3210,3210,3210,0
|
|
20231130,101100,4988925,3210,3210,3210,3210,0
|
|
20231130,101000,4988925,3210,3210,3210,3210,853
|
|
20231130,100900,2250795,3210,3210,3210,3210,0
|
|
20231130,100800,2250795,3210,3210,3210,3210,0
|
|
20231130,100700,2250795,3210,3210,3210,3210,0
|
|
20231130,100600,2250795,3210,3210,3210,3210,0
|
|
20231130,100500,2250795,3210,3210,3210,3210,0
|
|
20231130,100400,2250795,3210,3210,3210,3210,0
|
|
20231130,100300,2250795,3210,3210,3210,3210,0
|
|
20231130,100200,2250795,3210,3210,3210,3210,0
|
|
20231130,100100,2250795,3210,3210,3210,3210,0
|
|
20231130,100000,2250795,3210,3210,3210,3210,0
|
|
20231130,095900,2250795,3210,3210,3210,3210,156
|
|
20231130,095800,1750035,3210,3210,3210,3210,0
|
|
20231130,095700,1750035,3210,3210,3210,3210,0
|
|
20231130,095600,1750035,3210,3210,3210,3210,0
|
|
20231130,095500,1750035,3210,3210,3210,3210,0
|
|
20231130,095400,1750035,3210,3210,3210,3210,0
|
|
20231130,095300,1750035,3210,3210,3210,3210,0
|
|
20231130,095200,1750035,3210,3210,3210,3210,0
|
|
20231130,095100,1750035,3210,3210,3210,3210,10
|
|
20231130,095000,1717935,3210,3210,3210,3210,0
|
|
20231130,094900,1717935,3210,3205,3210,3205,164
|
|
20231130,094800,1192270,3210,3205,3210,3205,32
|
|
20231130,094700,1089555,3210,3210,3210,3210,44
|
|
20231130,094600,948315,3205,3205,3205,3205,80
|
|
20231130,094500,691915,3210,3210,3210,3210,0
|
|
20231130,094400,691915,3210,3210,3210,3210,1
|
|
20231130,094300,688705,3205,3205,3205,3205,0
|
|
20231130,094200,688705,3205,3205,3205,3205,25
|
|
20231130,094100,608580,3210,3210,3210,3210,0
|
|
20231130,094000,608580,3210,3210,3210,3210,0
|
|
20231130,093900,608580,3210,3210,3210,3210,60
|
|
20231130,093800,415980,3215,3215,3215,3215,0
|
|
20231130,093700,415980,3215,3215,3215,3215,8
|
|
20231130,093600,390260,3215,3215,3215,3215,0
|
|
20231130,093500,390260,3215,3215,3215,3215,3
|
|
20231130,093400,380615,3215,3215,3215,3215,1
|
|
20231130,093300,377400,3215,3220,3220,3215,13
|
|
20231130,093200,335565,3220,3220,3220,3220,9
|
|
20231130,093100,306585,3220,3220,3220,3220,1
|
|
20231130,093000,303365,3220,3220,3220,3220,0
|
|
20231130,092900,303365,3220,3220,3220,3220,0
|
|
20231130,092800,303365,3220,3220,3220,3220,2
|
|
20231130,092700,296925,3225,3225,3225,3225,0
|
|
20231130,092600,296925,3225,3225,3225,3225,0
|
|
20231130,092500,296925,3225,3225,3225,3225,1
|
|
20231130,092400,293700,3225,3225,3225,3225,0
|
|
20231130,092300,293700,3225,3225,3225,3225,15
|
|
20231130,092200,245325,3220,3220,3220,3220,0
|
|
20231130,092100,245325,3220,3220,3220,3220,1
|
|
20231130,092000,242105,3220,3220,3220,3220,0
|
|
20231130,091900,242105,3220,3220,3220,3220,0
|
|
20231130,091800,242105,3220,3220,3220,3220,0
|
|
20231130,091700,242105,3220,3220,3220,3220,0
|
|
20231130,091600,242105,3220,3220,3220,3220,0
|
|
20231130,091500,242105,3220,3220,3220,3220,0
|
|
20231130,091400,242105,3220,3220,3220,3220,0
|
|
20231130,091300,242105,3220,3220,3220,3220,0
|
|
20231130,091200,242105,3220,3220,3220,3220,0
|
|
20231130,091100,242105,3220,3220,3220,3220,4
|
|
20231130,091000,229225,3225,3225,3225,3225,4
|
|
20231130,090900,216325,3225,3225,3225,3225,0
|
|
20231130,090800,216325,3225,3225,3225,3225,0
|
|
20231130,090700,216325,3225,3225,3225,3225,0
|
|
20231130,090600,216325,3225,3225,3225,3225,1
|
|
20231130,090500,213100,3225,3225,3225,3225,5
|
|
20231130,090400,196975,3225,3225,3225,3225,0
|
|
20231130,090300,196975,3225,3225,3225,3225,0
|
|
20231130,090200,196975,3225,3225,3225,3225,10
|
|
20231130,090100,164725,3225,3225,3225,3225,0
|
|
20231130,090000,164725,3225,3230,3230,3225,51
|