584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,184100,218903200,3950,3950,3950,3950,2083
|
|
20231130,184000,218903200,3950,3950,3950,3950,0
|
|
20231130,183900,218903200,3950,3950,3950,3950,0
|
|
20231130,183800,218903200,3950,3950,3950,3950,0
|
|
20231130,183700,218903200,3950,3950,3950,3950,0
|
|
20231130,183600,218903200,3950,3950,3950,3950,0
|
|
20231130,183500,218903200,3950,3950,3950,3950,0
|
|
20231130,183400,218903200,3950,3950,3950,3950,0
|
|
20231130,183300,218903200,3950,3950,3950,3950,0
|
|
20231130,183200,218903200,3950,3950,3950,3950,0
|
|
20231130,183100,218903200,3950,3950,3950,3950,0
|
|
20231130,183000,218903200,3950,3950,3950,3950,0
|
|
20231130,182900,218903200,3950,3950,3950,3950,0
|
|
20231130,182800,218903200,3950,3950,3950,3950,0
|
|
20231130,182700,218903200,3950,3950,3950,3950,0
|
|
20231130,182600,218903200,3950,3950,3950,3950,0
|
|
20231130,182500,218903200,3950,3950,3950,3950,0
|
|
20231130,182400,218903200,3950,3950,3950,3950,0
|
|
20231130,182300,218903200,3950,3950,3950,3950,0
|
|
20231130,182200,218903200,3950,3950,3950,3950,0
|
|
20231130,182100,218903200,3950,3950,3950,3950,0
|
|
20231130,182000,218903200,3950,3950,3950,3950,0
|
|
20231130,181900,218903200,3950,3950,3950,3950,0
|
|
20231130,181800,218903200,3950,3950,3950,3950,0
|
|
20231130,181700,218903200,3950,3950,3950,3950,0
|
|
20231130,181600,218903200,3950,3950,3950,3950,0
|
|
20231130,181500,218903200,3950,3950,3950,3950,0
|
|
20231130,181400,218903200,3950,3950,3950,3950,0
|
|
20231130,181300,218903200,3950,3950,3950,3950,0
|
|
20231130,181200,218903200,3950,3950,3950,3950,0
|
|
20231130,181100,218903200,3950,3950,3950,3950,2083
|
|
20231130,181000,218903200,3950,3950,3950,3950,0
|
|
20231130,180900,218903200,3950,3950,3950,3950,0
|
|
20231130,180800,218903200,3950,3950,3950,3950,0
|
|
20231130,180700,218903200,3950,3950,3950,3950,0
|
|
20231130,180600,218903200,3950,3950,3950,3950,0
|
|
20231130,180500,218903200,3950,3950,3950,3950,0
|
|
20231130,180400,218903200,3950,3950,3950,3950,0
|
|
20231130,180300,218903200,3950,3950,3950,3950,0
|
|
20231130,180200,218903200,3950,3950,3950,3950,0
|
|
20231130,180100,218903200,3950,3950,3950,3950,0
|
|
20231130,180000,218903200,3950,3950,3950,3950,0
|
|
20231130,175900,218903200,3950,3950,3950,3950,0
|
|
20231130,175800,218903200,3950,3950,3950,3950,0
|
|
20231130,175700,218903200,3950,3950,3950,3950,0
|
|
20231130,175600,218903200,3950,3950,3950,3950,0
|
|
20231130,175500,218903200,3950,3950,3950,3950,0
|
|
20231130,175400,218903200,3950,3950,3950,3950,0
|
|
20231130,175300,218903200,3950,3950,3950,3950,0
|
|
20231130,175200,218903200,3950,3950,3950,3950,0
|
|
20231130,175100,218903200,3950,3950,3950,3950,0
|
|
20231130,175000,218903200,3950,3950,3950,3950,0
|
|
20231130,174900,218903200,3950,3950,3950,3950,0
|
|
20231130,174800,218903200,3950,3950,3950,3950,0
|
|
20231130,174700,218903200,3950,3950,3950,3950,0
|
|
20231130,174600,218903200,3950,3950,3950,3950,0
|
|
20231130,174500,218903200,3950,3950,3950,3950,0
|
|
20231130,174400,218903200,3950,3950,3950,3950,0
|
|
20231130,174300,218903200,3950,3950,3950,3950,0
|
|
20231130,174200,218903200,3950,3950,3950,3950,0
|
|
20231130,174100,218903200,3950,3950,3950,3950,2083
|
|
20231130,174000,218903200,3950,3950,3950,3950,0
|
|
20231130,173900,218903200,3950,3950,3950,3950,0
|
|
20231130,173800,218903200,3950,3950,3950,3950,0
|
|
20231130,173700,218903200,3950,3950,3950,3950,0
|
|
20231130,173600,218903200,3950,3950,3950,3950,0
|
|
20231130,173500,218903200,3950,3950,3950,3950,0
|
|
20231130,173400,218903200,3950,3950,3950,3950,0
|
|
20231130,173300,218903200,3950,3950,3950,3950,0
|
|
20231130,173200,218903200,3950,3950,3950,3950,0
|
|
20231130,173100,218903200,3950,3950,3950,3950,0
|
|
20231130,173000,218903200,3950,3950,3950,3950,0
|
|
20231130,172900,218903200,3950,3950,3950,3950,0
|
|
20231130,172800,218903200,3950,3950,3950,3950,0
|
|
20231130,172700,218903200,3950,3950,3950,3950,0
|
|
20231130,172600,218903200,3950,3950,3950,3950,0
|
|
20231130,172500,218903200,3950,3950,3950,3950,0
|
|
20231130,172400,218903200,3950,3950,3950,3950,0
|
|
20231130,172300,218903200,3950,3950,3950,3950,0
|
|
20231130,172200,218903200,3950,3950,3950,3950,0
|
|
20231130,172100,218903200,3950,3950,3950,3950,0
|
|
20231130,172000,218903200,3950,3950,3950,3950,0
|
|
20231130,171900,218903200,3950,3950,3950,3950,0
|
|
20231130,171800,218903200,3950,3950,3950,3950,0
|
|
20231130,171700,218903200,3950,3950,3950,3950,0
|
|
20231130,171600,218903200,3950,3950,3950,3950,0
|
|
20231130,171500,218903200,3950,3950,3950,3950,0
|
|
20231130,171400,218903200,3950,3950,3950,3950,0
|
|
20231130,171300,218903200,3950,3950,3950,3950,0
|
|
20231130,171200,218903200,3950,3950,3950,3950,0
|
|
20231130,171100,218903200,3950,3950,3950,3950,2083
|
|
20231130,171000,218903200,3950,3950,3950,3950,0
|
|
20231130,170900,218903200,3950,3950,3950,3950,0
|
|
20231130,170800,218903200,3950,3950,3950,3950,0
|
|
20231130,170700,218903200,3950,3950,3950,3950,0
|
|
20231130,170600,218903200,3950,3950,3950,3950,0
|
|
20231130,170500,218903200,3950,3950,3950,3950,0
|
|
20231130,170400,218903200,3950,3950,3950,3950,0
|
|
20231130,170300,218903200,3950,3950,3950,3950,0
|
|
20231130,170200,218903200,3950,3950,3950,3950,0
|
|
20231130,170100,218903200,3950,3950,3950,3950,0
|
|
20231130,170000,218903200,3950,3950,3950,3950,0
|
|
20231130,165900,218903200,3950,3950,3950,3950,0
|
|
20231130,165800,218903200,3950,3950,3950,3950,0
|
|
20231130,165700,218903200,3950,3950,3950,3950,0
|
|
20231130,165600,218903200,3950,3950,3950,3950,0
|
|
20231130,165500,218903200,3950,3950,3950,3950,0
|
|
20231130,165400,218903200,3950,3950,3950,3950,0
|
|
20231130,165300,218903200,3950,3950,3950,3950,0
|
|
20231130,165200,218903200,3950,3950,3950,3950,0
|
|
20231130,165100,218903200,3950,3950,3950,3950,0
|
|
20231130,165000,218903200,3950,3950,3950,3950,0
|
|
20231130,164900,218903200,3950,3950,3950,3950,0
|
|
20231130,164800,218903200,3950,3950,3950,3950,0
|
|
20231130,164700,218903200,3950,3950,3950,3950,0
|
|
20231130,164600,218903200,3950,3950,3950,3950,0
|
|
20231130,164500,218903200,3950,3950,3950,3950,0
|
|
20231130,164400,218903200,3950,3950,3950,3950,0
|
|
20231130,164300,218903200,3950,3950,3950,3950,0
|
|
20231130,164200,218903200,3950,3950,3950,3950,0
|
|
20231130,164100,218903200,3950,3950,3950,3950,2083
|
|
20231130,164000,218903200,3950,3950,3950,3950,0
|
|
20231130,163900,218903200,3950,3950,3950,3950,0
|
|
20231130,163800,218903200,3950,3950,3950,3950,0
|
|
20231130,163700,218903200,3950,3950,3950,3950,0
|
|
20231130,163600,218903200,3950,3950,3950,3950,0
|
|
20231130,163500,218903200,3950,3950,3950,3950,0
|
|
20231130,163400,218903200,3950,3950,3950,3950,0
|
|
20231130,163300,218903200,3950,3950,3950,3950,0
|
|
20231130,163200,218903200,3950,3950,3950,3950,0
|
|
20231130,163100,218903200,3950,3950,3950,3950,0
|
|
20231130,163000,218903200,3950,3950,3950,3950,0
|
|
20231130,162900,218903200,3950,3950,3950,3950,0
|
|
20231130,162800,218903200,3950,3950,3950,3950,0
|
|
20231130,162700,218903200,3950,3950,3950,3950,0
|
|
20231130,162600,218903200,3950,3950,3950,3950,0
|
|
20231130,162500,218903200,3950,3950,3950,3950,0
|
|
20231130,162400,218903200,3950,3950,3950,3950,0
|
|
20231130,162300,218903200,3950,3950,3950,3950,0
|
|
20231130,162200,218903200,3950,3950,3950,3950,0
|
|
20231130,162100,218903200,3950,3950,3950,3950,0
|
|
20231130,162000,218903200,3950,3950,3950,3950,0
|
|
20231130,161900,218903200,3950,3950,3950,3950,0
|
|
20231130,161800,218903200,3950,3950,3950,3950,0
|
|
20231130,161700,218903200,3950,3950,3950,3950,0
|
|
20231130,161600,218903200,3950,3950,3950,3950,0
|
|
20231130,161500,218903200,3950,3950,3950,3950,0
|
|
20231130,161400,218903200,3950,3950,3950,3950,0
|
|
20231130,161300,218903200,3950,3950,3950,3950,0
|
|
20231130,161200,218903200,3950,3950,3950,3950,0
|
|
20231130,161100,218903200,3950,3950,3950,3950,2083
|
|
20231130,161000,218903200,3950,3950,3950,3950,0
|
|
20231130,160900,218903200,3950,3950,3950,3950,0
|
|
20231130,160800,218903200,3950,3950,3950,3950,0
|
|
20231130,160700,218903200,3950,3950,3950,3950,0
|
|
20231130,160600,218903200,3950,3950,3950,3950,0
|
|
20231130,160500,218903200,3950,3950,3950,3950,0
|
|
20231130,160400,218903200,3950,3950,3950,3950,0
|
|
20231130,160300,218903200,3950,3950,3950,3950,0
|
|
20231130,160200,218903200,3950,3950,3950,3950,0
|
|
20231130,160100,218903200,3950,3950,3950,3950,0
|
|
20231130,160000,218903200,3950,3950,3950,3950,0
|
|
20231130,155900,218903200,3950,3950,3950,3950,0
|
|
20231130,155800,218903200,3950,3950,3950,3950,0
|
|
20231130,155700,218903200,3950,3950,3950,3950,0
|
|
20231130,155600,218903200,3950,3950,3950,3950,0
|
|
20231130,155500,218903200,3950,3950,3950,3950,0
|
|
20231130,155400,218903200,3950,3950,3950,3950,0
|
|
20231130,155300,218903200,3950,3950,3950,3950,0
|
|
20231130,155200,218903200,3950,3950,3950,3950,0
|
|
20231130,155100,218903200,3950,3950,3950,3950,0
|
|
20231130,155000,218903200,3950,3950,3950,3950,0
|
|
20231130,154900,218903200,3950,3950,3950,3950,0
|
|
20231130,154800,218903200,3950,3950,3950,3950,0
|
|
20231130,154700,218903200,3950,3950,3950,3950,0
|
|
20231130,154600,218903200,3950,3950,3950,3950,0
|
|
20231130,154500,218903200,3950,3950,3950,3950,0
|
|
20231130,154400,218903200,3950,3950,3950,3950,0
|
|
20231130,154300,218903200,3950,3950,3950,3950,0
|
|
20231130,154200,218903200,3950,3950,3950,3950,0
|
|
20231130,154100,218903200,3950,3950,3950,3950,2083
|
|
20231130,154000,218903200,3950,3950,3950,3950,0
|
|
20231130,153900,218903200,3950,3950,3950,3950,0
|
|
20231130,153800,218903200,3950,3950,3950,3950,0
|
|
20231130,153700,218903200,3950,3950,3950,3950,0
|
|
20231130,153600,218903200,3950,3950,3950,3950,0
|
|
20231130,153500,218903200,3950,3950,3950,3950,0
|
|
20231130,153400,218903200,3950,3950,3950,3950,0
|
|
20231130,153300,218903200,3950,3950,3950,3950,0
|
|
20231130,153200,218903200,3950,3950,3950,3950,0
|
|
20231130,153100,218903200,3950,3950,3950,3950,0
|
|
20231130,153000,218903200,3950,3950,3950,3950,2083
|
|
20231130,152900,210675350,3955,3955,3955,3955,0
|
|
20231130,152800,210675350,3955,3955,3955,3955,0
|
|
20231130,152700,210675350,3955,3955,3955,3955,0
|
|
20231130,152600,210675350,3955,3955,3955,3955,0
|
|
20231130,152500,210675350,3955,3955,3955,3955,0
|
|
20231130,152400,210675350,3955,3955,3955,3955,0
|
|
20231130,152300,210675350,3955,3955,3955,3955,0
|
|
20231130,152200,210675350,3955,3955,3955,3955,0
|
|
20231130,152100,210675350,3955,3955,3955,3955,0
|
|
20231130,152000,210675350,3955,3955,3955,3955,0
|
|
20231130,151900,210675350,3955,3950,3955,3950,288
|
|
20231130,151800,209537740,3960,3960,3960,3960,0
|
|
20231130,151700,209537740,3960,3955,3960,3955,163
|
|
20231130,151600,208892875,3960,3960,3960,3960,28
|
|
20231130,151500,208781995,3960,3960,3960,3960,18
|
|
20231130,151400,208710715,3965,3965,3965,3965,1
|
|
20231130,151300,208706750,3960,3960,3960,3960,2
|
|
20231130,151200,208698830,3970,3970,3970,3970,0
|
|
20231130,151100,208698830,3970,3965,3970,3965,50
|
|
20231130,151000,208500355,3970,3970,3970,3970,0
|
|
20231130,150900,208500355,3970,3970,3970,3970,1
|
|
20231130,150800,208496385,3955,3970,3970,3955,51
|
|
20231130,150700,208294665,3960,3960,3960,3960,153
|
|
20231130,150600,207688785,3960,3960,3960,3960,6
|
|
20231130,150500,207665025,3970,3970,3970,3970,0
|
|
20231130,150400,207665025,3970,3970,3970,3970,1
|
|
20231130,150300,207661055,3960,3965,3965,3960,400
|
|
20231130,150200,206077020,3965,3965,3965,3965,0
|
|
20231130,150100,206077020,3965,3965,3965,3965,0
|
|
20231130,150000,206077020,3965,3965,3965,3965,0
|
|
20231130,145900,206077020,3965,3965,3965,3965,4
|
|
20231130,145800,206061160,3965,3965,3965,3965,0
|
|
20231130,145700,206061160,3965,3965,3965,3965,0
|
|
20231130,145600,206061160,3965,3965,3965,3965,9
|
|
20231130,145500,206025475,3970,3970,3970,3970,0
|
|
20231130,145400,206025475,3970,3970,3970,3970,1
|
|
20231130,145300,206021505,3965,3965,3965,3965,0
|
|
20231130,145200,206021505,3965,3965,3965,3965,320
|
|
20231130,145100,204752705,3970,3970,3970,3970,0
|
|
20231130,145000,204752705,3970,3965,3970,3965,300
|
|
20231130,144900,203562070,3960,3960,3960,3960,0
|
|
20231130,144800,203562070,3960,3960,3960,3960,0
|
|
20231130,144700,203562070,3960,3960,3960,3960,0
|
|
20231130,144600,203562070,3960,3960,3960,3960,0
|
|
20231130,144500,203562070,3960,3960,3960,3960,100
|
|
20231130,144400,203166070,3960,3960,3960,3960,0
|
|
20231130,144300,203166070,3960,3960,3960,3960,0
|
|
20231130,144200,203166070,3960,3960,3960,3960,0
|
|
20231130,144100,203166070,3960,3960,3960,3960,0
|
|
20231130,144000,203166070,3960,3960,3960,3960,177
|
|
20231130,143900,202465150,3960,3960,3960,3960,0
|
|
20231130,143800,202465150,3960,3960,3960,3960,266
|
|
20231130,143700,201411790,3960,3960,3960,3960,0
|
|
20231130,143600,201411790,3960,3960,3960,3960,0
|
|
20231130,143500,201411790,3960,3960,3960,3960,0
|
|
20231130,143400,201411790,3960,3960,3960,3960,0
|
|
20231130,143300,201411790,3960,3960,3960,3960,0
|
|
20231130,143200,201411790,3960,3960,3960,3960,0
|
|
20231130,143100,201411790,3960,3970,3970,3960,24
|
|
20231130,143000,201316735,3975,3975,3975,3975,0
|
|
20231130,142900,201316735,3975,3975,3975,3975,227
|
|
20231130,142800,200414410,3965,3965,3965,3965,0
|
|
20231130,142700,200414410,3965,3965,3965,3965,360
|
|
20231130,142600,198987010,3965,3965,3965,3965,0
|
|
20231130,142500,198987010,3965,3965,3965,3965,0
|
|
20231130,142400,198987010,3965,3965,3965,3965,0
|
|
20231130,142300,198987010,3965,3965,3965,3965,0
|
|
20231130,142200,198987010,3965,3965,3965,3965,0
|
|
20231130,142100,198987010,3965,3965,3965,3965,0
|
|
20231130,142000,198987010,3965,3965,3965,3965,0
|
|
20231130,141900,198987010,3965,3965,3965,3965,3
|
|
20231130,141800,198975115,3970,3970,3970,3970,0
|
|
20231130,141700,198975115,3970,3970,3970,3970,0
|
|
20231130,141600,198975115,3970,3970,3970,3970,0
|
|
20231130,141500,198975115,3970,3970,3970,3970,0
|
|
20231130,141400,198975115,3970,3970,3970,3970,0
|
|
20231130,141300,198975115,3970,3970,3970,3970,633
|
|
20231130,141200,196462105,3965,3965,3965,3965,100
|
|
20231130,141100,196065605,3960,3960,3960,3960,15
|
|
20231130,141000,196006205,3960,3960,3960,3960,125
|
|
20231130,140900,195511205,3955,3955,3955,3955,106
|
|
20231130,140800,195091975,3955,3955,3955,3955,5
|
|
20231130,140700,195072200,3955,3955,3955,3955,3
|
|
20231130,140600,195060335,3955,3960,3960,3955,87
|
|
20231130,140500,194715820,3960,3960,3960,3960,601
|
|
20231130,140400,192335860,3960,3960,3960,3960,0
|
|
20231130,140300,192335860,3960,3960,3960,3960,1
|
|
20231130,140200,192331900,3955,3955,3955,3955,0
|
|
20231130,140100,192331900,3955,3955,3955,3955,300
|
|
20231130,140000,191145400,3960,3960,3960,3960,0
|
|
20231130,135900,191145400,3960,3960,3960,3960,0
|
|
20231130,135800,191145400,3960,3960,3960,3960,0
|
|
20231130,135700,191145400,3960,3960,3960,3960,1
|
|
20231130,135600,191141440,3955,3955,3955,3955,200
|
|
20231130,135500,190350440,3955,3955,3955,3955,6
|
|
20231130,135400,190326710,3955,3955,3955,3955,4376
|
|
20231130,135300,173019630,3955,3955,3955,3955,1
|
|
20231130,135200,173015675,3960,3960,3960,3960,343
|
|
20231130,135100,171657395,3960,3960,3960,3960,0
|
|
20231130,135000,171657395,3960,3960,3960,3960,0
|
|
20231130,134900,171657395,3960,3960,3960,3960,0
|
|
20231130,134800,171657395,3960,3960,3960,3960,0
|
|
20231130,134700,171657395,3960,3960,3960,3960,87
|
|
20231130,134600,171312875,3960,3960,3960,3960,27
|
|
20231130,134500,171205955,3960,3960,3960,3960,0
|
|
20231130,134400,171205955,3960,3970,3970,3960,1604
|
|
20231130,134300,164854100,3960,3960,3960,3960,0
|
|
20231130,134200,164854100,3960,3960,3960,3960,0
|
|
20231130,134100,164854100,3960,3960,3960,3960,0
|
|
20231130,134000,164854100,3960,3960,3960,3960,0
|
|
20231130,133900,164854100,3960,3960,3960,3960,0
|
|
20231130,133800,164854100,3960,3960,3960,3960,130
|
|
20231130,133700,164339300,3960,3960,3960,3960,430
|
|
20231130,133600,162636500,3960,3960,3960,3960,200
|
|
20231130,133500,161844500,3970,3970,3970,3970,1
|
|
20231130,133400,161840530,3960,3960,3960,3960,18
|
|
20231130,133300,161769250,3960,3960,3960,3960,0
|
|
20231130,133200,161769250,3960,3960,3960,3960,300
|
|
20231130,133100,160581250,3960,3960,3960,3960,200
|
|
20231130,133000,159789250,3960,3960,3960,3960,0
|
|
20231130,132900,159789250,3960,3960,3960,3960,200
|
|
20231130,132800,158997250,3960,3960,3960,3960,500
|
|
20231130,132700,157017250,3960,3960,3960,3960,55
|
|
20231130,132600,156799450,3960,3960,3960,3960,300
|
|
20231130,132500,155611450,3960,3960,3960,3960,0
|
|
20231130,132400,155611450,3960,3960,3960,3960,0
|
|
20231130,132300,155611450,3960,3960,3960,3960,200
|
|
20231130,132200,154819450,3960,3960,3960,3960,200
|
|
20231130,132100,154027450,3960,3960,3960,3960,0
|
|
20231130,132000,154027450,3960,3960,3960,3960,0
|
|
20231130,131900,154027450,3960,3960,3960,3960,0
|
|
20231130,131800,154027450,3960,3960,3960,3960,0
|
|
20231130,131700,154027450,3960,3960,3960,3960,0
|
|
20231130,131600,154027450,3960,3965,3965,3960,200
|
|
20231130,131500,153235345,3980,3980,3980,3980,0
|
|
20231130,131400,153235345,3980,3980,3980,3980,0
|
|
20231130,131300,153235345,3980,3980,3980,3980,0
|
|
20231130,131200,153235345,3980,3960,3980,3960,858
|
|
20231130,131100,149829440,3960,3960,3960,3960,0
|
|
20231130,131000,149829440,3960,3960,3960,3960,0
|
|
20231130,130900,149829440,3960,3960,3960,3960,62
|
|
20231130,130800,149583920,3960,3960,3960,3960,0
|
|
20231130,130700,149583920,3960,3960,3960,3960,190
|
|
20231130,130600,148831520,3960,3960,3960,3960,0
|
|
20231130,130500,148831520,3960,3960,3960,3960,1
|
|
20231130,130400,148827560,3960,3960,3960,3960,0
|
|
20231130,130300,148827560,3960,3960,3960,3960,0
|
|
20231130,130200,148827560,3960,3960,3960,3960,0
|
|
20231130,130100,148827560,3960,3960,3960,3960,0
|
|
20231130,130000,148827560,3960,3960,3960,3960,0
|
|
20231130,125900,148827560,3960,3960,3960,3960,0
|
|
20231130,125800,148827560,3960,3960,3960,3960,0
|
|
20231130,125700,148827560,3960,3960,3960,3960,0
|
|
20231130,125600,148827560,3960,3960,3960,3960,0
|
|
20231130,125500,148827560,3960,3960,3960,3960,0
|
|
20231130,125400,148827560,3960,3960,3960,3960,0
|
|
20231130,125300,148827560,3960,3960,3960,3960,0
|
|
20231130,125200,148827560,3960,3960,3960,3960,0
|
|
20231130,125100,148827560,3960,3960,3960,3960,0
|
|
20231130,125000,148827560,3960,3960,3960,3960,0
|
|
20231130,124900,148827560,3960,3960,3960,3960,0
|
|
20231130,124800,148827560,3960,3960,3960,3960,0
|
|
20231130,124700,148827560,3960,3960,3960,3960,0
|
|
20231130,124600,148827560,3960,3960,3960,3960,0
|
|
20231130,124500,148827560,3960,3960,3960,3960,0
|
|
20231130,124400,148827560,3960,3960,3960,3960,0
|
|
20231130,124300,148827560,3960,3960,3960,3960,0
|
|
20231130,124200,148827560,3960,3960,3960,3960,0
|
|
20231130,124100,148827560,3960,3960,3960,3960,0
|
|
20231130,124000,148827560,3960,3960,3960,3960,5
|
|
20231130,123900,148807760,3960,3960,3960,3960,0
|
|
20231130,123800,148807760,3960,3960,3960,3960,0
|
|
20231130,123700,148807760,3960,3960,3960,3960,0
|
|
20231130,123600,148807760,3960,3960,3960,3960,0
|
|
20231130,123500,148807760,3960,3960,3960,3960,0
|
|
20231130,123400,148807760,3960,3960,3960,3960,0
|
|
20231130,123300,148807760,3960,3960,3960,3960,0
|
|
20231130,123200,148807760,3960,3960,3960,3960,0
|
|
20231130,123100,148807760,3960,3960,3960,3960,25
|
|
20231130,123000,148708760,3965,3965,3965,3965,0
|
|
20231130,122900,148708760,3965,3965,3965,3965,0
|
|
20231130,122800,148708760,3965,3965,3965,3965,0
|
|
20231130,122700,148708760,3965,3965,3965,3965,0
|
|
20231130,122600,148708760,3965,3965,3965,3965,0
|
|
20231130,122500,148708760,3965,3965,3965,3965,0
|
|
20231130,122400,148708760,3965,3965,3965,3965,8
|
|
20231130,122300,148677040,3965,3965,3965,3965,0
|
|
20231130,122200,148677040,3965,3965,3965,3965,30
|
|
20231130,122100,148558090,3965,3965,3965,3965,0
|
|
20231130,122000,148558090,3965,3965,3965,3965,0
|
|
20231130,121900,148558090,3965,3965,3965,3965,58
|
|
20231130,121800,148328120,3960,3960,3960,3960,0
|
|
20231130,121700,148328120,3960,3960,3960,3960,245
|
|
20231130,121600,147357920,3960,3960,3960,3960,0
|
|
20231130,121500,147357920,3960,3960,3960,3960,0
|
|
20231130,121400,147357920,3960,3960,3960,3960,0
|
|
20231130,121300,147357920,3960,3960,3960,3960,0
|
|
20231130,121200,147357920,3960,3960,3960,3960,0
|
|
20231130,121100,147357920,3960,3960,3960,3960,0
|
|
20231130,121000,147357920,3960,3960,3960,3960,0
|
|
20231130,120900,147357920,3960,3960,3960,3960,770
|
|
20231130,120800,144308720,3960,3960,3960,3960,1
|
|
20231130,120700,144304760,3955,3955,3955,3955,0
|
|
20231130,120600,144304760,3955,3955,3955,3955,381
|
|
20231130,120500,142797905,3955,3955,3955,3955,0
|
|
20231130,120400,142797905,3955,3955,3955,3955,0
|
|
20231130,120300,142797905,3955,3955,3955,3955,916
|
|
20231130,120200,139175125,3965,3965,3965,3965,0
|
|
20231130,120100,139175125,3965,3965,3965,3965,0
|
|
20231130,120000,139175125,3965,3965,3965,3965,0
|
|
20231130,115900,139175125,3965,3965,3965,3965,1
|
|
20231130,115800,139171160,3965,3965,3965,3965,0
|
|
20231130,115700,139171160,3965,3965,3965,3965,0
|
|
20231130,115600,139171160,3965,3965,3965,3965,0
|
|
20231130,115500,139171160,3965,3965,3965,3965,279
|
|
20231130,115400,138064925,3965,3965,3965,3965,7
|
|
20231130,115300,138037170,3970,3965,3970,3965,9
|
|
20231130,115200,138001475,3965,3965,3965,3965,159
|
|
20231130,115100,137371040,3970,3970,3970,3970,0
|
|
20231130,115000,137371040,3970,3970,3970,3970,0
|
|
20231130,114900,137371040,3970,3970,3970,3970,0
|
|
20231130,114800,137371040,3970,3970,3970,3970,0
|
|
20231130,114700,137371040,3970,3970,3970,3970,0
|
|
20231130,114600,137371040,3970,3970,3970,3970,0
|
|
20231130,114500,137371040,3970,3965,3970,3965,216
|
|
20231130,114400,136514590,3965,3965,3965,3965,0
|
|
20231130,114300,136514590,3965,3965,3965,3965,0
|
|
20231130,114200,136514590,3965,3955,3965,3955,110
|
|
20231130,114100,136079520,3960,3960,3960,3960,0
|
|
20231130,114000,136079520,3960,3960,3960,3960,0
|
|
20231130,113900,136079520,3960,3960,3960,3960,0
|
|
20231130,113800,136079520,3960,3960,3960,3960,0
|
|
20231130,113700,136079520,3960,3960,3960,3960,244
|
|
20231130,113600,135113280,3960,3960,3960,3960,0
|
|
20231130,113500,135113280,3960,3960,3960,3960,0
|
|
20231130,113400,135113280,3960,3960,3960,3960,0
|
|
20231130,113300,135113280,3960,3960,3960,3960,0
|
|
20231130,113200,135113280,3960,3960,3960,3960,0
|
|
20231130,113100,135113280,3960,3960,3960,3960,0
|
|
20231130,113000,135113280,3960,3960,3960,3960,0
|
|
20231130,112900,135113280,3960,3960,3960,3960,0
|
|
20231130,112800,135113280,3960,3960,3960,3960,0
|
|
20231130,112700,135113280,3960,3960,3960,3960,0
|
|
20231130,112600,135113280,3960,3960,3960,3960,0
|
|
20231130,112500,135113280,3960,3960,3960,3960,0
|
|
20231130,112400,135113280,3960,3960,3960,3960,0
|
|
20231130,112300,135113280,3960,3960,3960,3960,0
|
|
20231130,112200,135113280,3960,3960,3960,3960,10
|
|
20231130,112100,135073680,3960,3960,3960,3960,200
|
|
20231130,112000,134281680,3960,3960,3960,3960,0
|
|
20231130,111900,134281680,3960,3960,3960,3960,0
|
|
20231130,111800,134281680,3960,3960,3960,3960,0
|
|
20231130,111700,134281680,3960,3960,3960,3960,0
|
|
20231130,111600,134281680,3960,3960,3960,3960,0
|
|
20231130,111500,134281680,3960,3960,3960,3960,0
|
|
20231130,111400,134281680,3960,3960,3960,3960,0
|
|
20231130,111300,134281680,3960,3955,3960,3955,27
|
|
20231130,111200,134174840,3955,3955,3955,3955,99
|
|
20231130,111100,133783295,3955,3955,3955,3955,0
|
|
20231130,111000,133783295,3955,3955,3955,3955,0
|
|
20231130,110900,133783295,3955,3955,3955,3955,0
|
|
20231130,110800,133783295,3955,3955,3955,3955,0
|
|
20231130,110700,133783295,3955,3955,3955,3955,0
|
|
20231130,110600,133783295,3955,3955,3955,3955,0
|
|
20231130,110500,133783295,3955,3955,3955,3955,0
|
|
20231130,110400,133783295,3955,3955,3955,3955,10
|
|
20231130,110300,133743745,3955,3955,3955,3955,0
|
|
20231130,110200,133743745,3955,3955,3955,3955,0
|
|
20231130,110100,133743745,3955,3955,3955,3955,0
|
|
20231130,110000,133743745,3955,3955,3955,3955,0
|
|
20231130,105900,133743745,3955,3955,3955,3955,0
|
|
20231130,105800,133743745,3955,3955,3955,3955,1
|
|
20231130,105700,133739790,3940,3940,3940,3940,100
|
|
20231130,105600,133345790,3940,3940,3940,3940,0
|
|
20231130,105500,133345790,3940,3940,3940,3940,1
|
|
20231130,105400,133341850,3950,3950,3950,3950,0
|
|
20231130,105300,133341850,3950,3950,3950,3950,50
|
|
20231130,105200,133144350,3950,3950,3950,3950,0
|
|
20231130,105100,133144350,3950,3950,3950,3950,0
|
|
20231130,105000,133144350,3950,3950,3950,3950,0
|
|
20231130,104900,133144350,3950,3950,3950,3950,0
|
|
20231130,104800,133144350,3950,3950,3950,3950,1
|
|
20231130,104700,133140400,3950,3950,3950,3950,0
|
|
20231130,104600,133140400,3950,3950,3950,3950,102
|
|
20231130,104500,132737500,3950,3950,3950,3950,200
|
|
20231130,104400,131947500,3950,3950,3950,3950,198
|
|
20231130,104300,131165400,3950,3950,3950,3950,0
|
|
20231130,104200,131165400,3950,3950,3950,3950,0
|
|
20231130,104100,131165400,3950,3950,3950,3950,3
|
|
20231130,104000,131153550,3940,3940,3940,3940,156
|
|
20231130,103900,130538910,3915,3915,3915,3915,0
|
|
20231130,103800,130538910,3915,3915,3915,3915,0
|
|
20231130,103700,130538910,3915,3915,3915,3915,0
|
|
20231130,103600,130538910,3915,3915,3915,3915,0
|
|
20231130,103500,130538910,3915,3915,3915,3915,0
|
|
20231130,103400,130538910,3915,3920,3920,3915,2259
|
|
20231130,103300,121685520,3940,3920,3940,3920,199
|
|
20231130,103200,120903485,3935,3935,3935,3935,0
|
|
20231130,103100,120903485,3935,3920,3935,3920,26
|
|
20231130,103000,120801550,3920,3930,3930,3920,41
|
|
20231130,102900,120640530,3920,3935,3935,3920,5000
|
|
20231130,102800,101020835,3955,3955,3955,3955,0
|
|
20231130,102700,101020835,3955,3950,3955,3950,110
|
|
20231130,102600,100586285,3930,3930,3930,3930,110
|
|
20231130,102500,100153985,3955,3945,3955,3945,111
|
|
20231130,102400,99715970,3925,3930,3930,3925,100
|
|
20231130,102300,99323410,3945,3945,3945,3945,1
|
|
20231130,102200,99319465,3920,3920,3920,3920,0
|
|
20231130,102100,99319465,3920,3920,3920,3920,0
|
|
20231130,102000,99319465,3920,3925,3925,3920,657
|
|
20231130,101900,96743760,3925,3945,3945,3925,10911
|
|
20231130,101800,53874070,3940,3940,3940,3940,0
|
|
20231130,101700,53874070,3940,3940,3940,3940,8
|
|
20231130,101600,53842550,3945,3950,3950,3945,1000
|
|
20231130,101500,49897545,3945,3950,3950,3940,3193
|
|
20231130,101400,37297120,3960,3960,3960,3960,0
|
|
20231130,101300,37297120,3960,3960,3960,3960,1
|
|
20231130,101200,37293160,3945,3945,3945,3945,0
|
|
20231130,101100,37293160,3945,3945,3945,3945,756
|
|
20231130,101000,34310740,3945,3945,3945,3945,195
|
|
20231130,100900,33541465,3945,3945,3945,3945,100
|
|
20231130,100800,33146965,3945,3945,3945,3945,20
|
|
20231130,100700,33068065,3945,3945,3945,3945,700
|
|
20231130,100600,30306565,3945,3945,3945,3945,0
|
|
20231130,100500,30306565,3945,3945,3945,3945,0
|
|
20231130,100400,30306565,3945,3960,3960,3945,215
|
|
20231130,100300,29458375,3960,3960,3960,3960,0
|
|
20231130,100200,29458375,3960,3945,3960,3945,888
|
|
20231130,100100,25955200,3940,3940,3940,3940,400
|
|
20231130,100000,24379200,3940,3945,3945,3940,172
|
|
20231130,095900,23700725,3945,3945,3945,3945,151
|
|
20231130,095800,23105030,3945,3945,3945,3945,849
|
|
20231130,095700,19755725,3945,3940,3945,3940,82
|
|
20231130,095600,19432240,3940,3940,3940,3940,0
|
|
20231130,095500,19432240,3940,3940,3940,3940,0
|
|
20231130,095400,19432240,3940,3940,3940,3940,100
|
|
20231130,095300,19038240,3940,3940,3940,3940,0
|
|
20231130,095200,19038240,3940,3940,3940,3940,0
|
|
20231130,095100,19038240,3940,3940,3940,3940,0
|
|
20231130,095000,19038240,3940,3940,3940,3940,238
|
|
20231130,094900,18100520,3940,3940,3940,3940,55
|
|
20231130,094800,17883820,3940,3940,3940,3940,1000
|
|
20231130,094700,13943820,3940,3940,3940,3940,207
|
|
20231130,094600,13128240,3945,3945,3945,3945,0
|
|
20231130,094500,13128240,3945,3945,3945,3945,0
|
|
20231130,094400,13128240,3945,3945,3945,3945,352
|
|
20231130,094300,11739600,3950,3950,3950,3950,0
|
|
20231130,094200,11739600,3950,3950,3950,3950,463
|
|
20231130,094100,9910750,3955,3955,3955,3955,50
|
|
20231130,094000,9713000,3955,3955,3955,3955,0
|
|
20231130,093900,9713000,3955,3955,3955,3955,0
|
|
20231130,093800,9713000,3955,3955,3955,3955,0
|
|
20231130,093700,9713000,3955,3955,3955,3955,56
|
|
20231130,093600,9491520,3960,3960,3960,3960,1
|
|
20231130,093500,9487560,3960,3960,3960,3960,0
|
|
20231130,093400,9487560,3960,3960,3960,3960,18
|
|
20231130,093300,9416280,3960,3960,3960,3960,0
|
|
20231130,093200,9416280,3960,3960,3960,3960,0
|
|
20231130,093100,9416280,3960,3960,3960,3960,0
|
|
20231130,093000,9416280,3960,3960,3960,3960,0
|
|
20231130,092900,9416280,3960,3980,3980,3960,4
|
|
20231130,092800,9400420,3960,3960,3960,3960,5
|
|
20231130,092700,9380620,3985,3985,3985,3985,0
|
|
20231130,092600,9380620,3985,3985,3985,3985,0
|
|
20231130,092500,9380620,3985,3980,3985,3980,126
|
|
20231130,092400,8878890,3960,3960,3960,3960,0
|
|
20231130,092300,8878890,3960,3960,3960,3960,0
|
|
20231130,092200,8878890,3960,3960,3960,3960,630
|
|
20231130,092100,6384090,3990,3990,3990,3990,0
|
|
20231130,092000,6384090,3990,3990,3990,3990,0
|
|
20231130,091900,6384090,3990,3990,3990,3990,0
|
|
20231130,091800,6384090,3990,3965,3990,3965,1000
|
|
20231130,091700,2413755,3950,3950,3950,3950,2
|
|
20231130,091600,2405855,3950,3950,3950,3950,3
|
|
20231130,091500,2394005,3965,3950,3965,3950,8
|
|
20231130,091400,2362390,3965,3965,3965,3965,1
|
|
20231130,091300,2358425,3940,3940,3940,3940,0
|
|
20231130,091200,2358425,3940,3945,3945,3940,103
|
|
20231130,091100,1952500,3965,3965,3965,3965,0
|
|
20231130,091000,1952500,3965,3965,3965,3965,0
|
|
20231130,090900,1952500,3965,3965,3965,3965,0
|
|
20231130,090800,1952500,3965,3965,3965,3965,0
|
|
20231130,090700,1952500,3965,3965,3965,3965,25
|
|
20231130,090600,1853375,3965,3965,3965,3965,0
|
|
20231130,090500,1853375,3965,3965,3965,3965,0
|
|
20231130,090400,1853375,3965,3965,3965,3965,1
|
|
20231130,090300,1849410,3945,3950,3950,3945,177
|
|
20231130,090200,1150275,3955,3955,3955,3955,6
|
|
20231130,090100,1126545,3955,3950,3955,3950,77
|
|
20231130,090000,822390,3955,3955,3955,3955,158
|