623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,192000,106163290,3070,3070,3070,3070,1496
|
|
20231130,191900,106163290,3070,3070,3070,3070,0
|
|
20231130,191800,106163290,3070,3070,3070,3070,0
|
|
20231130,191700,106163290,3070,3070,3070,3070,0
|
|
20231130,191600,106163290,3070,3070,3070,3070,0
|
|
20231130,191500,106163290,3070,3070,3070,3070,0
|
|
20231130,191400,106163290,3070,3070,3070,3070,0
|
|
20231130,191300,106163290,3070,3070,3070,3070,0
|
|
20231130,191200,106163290,3070,3070,3070,3070,0
|
|
20231130,191100,106163290,3070,3070,3070,3070,0
|
|
20231130,191000,106163290,3070,3070,3070,3070,0
|
|
20231130,190900,106163290,3070,3070,3070,3070,0
|
|
20231130,190800,106163290,3070,3070,3070,3070,0
|
|
20231130,190700,106163290,3070,3070,3070,3070,0
|
|
20231130,190600,106163290,3070,3070,3070,3070,0
|
|
20231130,190500,106163290,3070,3070,3070,3070,0
|
|
20231130,190400,106163290,3070,3070,3070,3070,0
|
|
20231130,190300,106163290,3070,3070,3070,3070,0
|
|
20231130,190200,106163290,3070,3070,3070,3070,0
|
|
20231130,190100,106163290,3070,3070,3070,3070,0
|
|
20231130,190000,106163290,3070,3070,3070,3070,0
|
|
20231130,185900,106163290,3070,3070,3070,3070,0
|
|
20231130,185800,106163290,3070,3070,3070,3070,0
|
|
20231130,185700,106163290,3070,3070,3070,3070,0
|
|
20231130,185600,106163290,3070,3070,3070,3070,0
|
|
20231130,185500,106163290,3070,3070,3070,3070,0
|
|
20231130,185400,106163290,3070,3070,3070,3070,0
|
|
20231130,185300,106163290,3070,3070,3070,3070,0
|
|
20231130,185200,106163290,3070,3070,3070,3070,0
|
|
20231130,185100,106163290,3070,3070,3070,3070,0
|
|
20231130,185000,106163290,3070,3070,3070,3070,1496
|
|
20231130,184900,106163290,3070,3070,3070,3070,0
|
|
20231130,184800,106163290,3070,3070,3070,3070,0
|
|
20231130,184700,106163290,3070,3070,3070,3070,0
|
|
20231130,184600,106163290,3070,3070,3070,3070,0
|
|
20231130,184500,106163290,3070,3070,3070,3070,0
|
|
20231130,184400,106163290,3070,3070,3070,3070,0
|
|
20231130,184300,106163290,3070,3070,3070,3070,0
|
|
20231130,184200,106163290,3070,3070,3070,3070,0
|
|
20231130,184100,106163290,3070,3070,3070,3070,0
|
|
20231130,184000,106163290,3070,3070,3070,3070,0
|
|
20231130,183900,106163290,3070,3070,3070,3070,0
|
|
20231130,183800,106163290,3070,3070,3070,3070,0
|
|
20231130,183700,106163290,3070,3070,3070,3070,0
|
|
20231130,183600,106163290,3070,3070,3070,3070,0
|
|
20231130,183500,106163290,3070,3070,3070,3070,0
|
|
20231130,183400,106163290,3070,3070,3070,3070,0
|
|
20231130,183300,106163290,3070,3070,3070,3070,0
|
|
20231130,183200,106163290,3070,3070,3070,3070,0
|
|
20231130,183100,106163290,3070,3070,3070,3070,0
|
|
20231130,183000,106163290,3070,3070,3070,3070,0
|
|
20231130,182900,106163290,3070,3070,3070,3070,0
|
|
20231130,182800,106163290,3070,3070,3070,3070,0
|
|
20231130,182700,106163290,3070,3070,3070,3070,0
|
|
20231130,182600,106163290,3070,3070,3070,3070,0
|
|
20231130,182500,106163290,3070,3070,3070,3070,0
|
|
20231130,182400,106163290,3070,3070,3070,3070,0
|
|
20231130,182300,106163290,3070,3070,3070,3070,0
|
|
20231130,182200,106163290,3070,3070,3070,3070,0
|
|
20231130,182100,106163290,3070,3070,3070,3070,0
|
|
20231130,182000,106163290,3070,3070,3070,3070,1496
|
|
20231130,181900,106163290,3070,3070,3070,3070,0
|
|
20231130,181800,106163290,3070,3070,3070,3070,0
|
|
20231130,181700,106163290,3070,3070,3070,3070,0
|
|
20231130,181600,106163290,3070,3070,3070,3070,0
|
|
20231130,181500,106163290,3070,3070,3070,3070,0
|
|
20231130,181400,106163290,3070,3070,3070,3070,0
|
|
20231130,181300,106163290,3070,3070,3070,3070,0
|
|
20231130,181200,106163290,3070,3070,3070,3070,0
|
|
20231130,181100,106163290,3070,3070,3070,3070,0
|
|
20231130,181000,106163290,3070,3070,3070,3070,0
|
|
20231130,180900,106163290,3070,3070,3070,3070,0
|
|
20231130,180800,106163290,3070,3070,3070,3070,0
|
|
20231130,180700,106163290,3070,3070,3070,3070,0
|
|
20231130,180600,106163290,3070,3070,3070,3070,0
|
|
20231130,180500,106163290,3070,3070,3070,3070,0
|
|
20231130,180400,106163290,3070,3070,3070,3070,0
|
|
20231130,180300,106163290,3070,3070,3070,3070,0
|
|
20231130,180200,106163290,3070,3070,3070,3070,0
|
|
20231130,180100,106163290,3070,3070,3070,3070,0
|
|
20231130,180000,106163290,3070,3070,3070,3070,0
|
|
20231130,175900,106163290,3070,3070,3070,3070,0
|
|
20231130,175800,106163290,3070,3070,3070,3070,0
|
|
20231130,175700,106163290,3070,3070,3070,3070,0
|
|
20231130,175600,106163290,3070,3070,3070,3070,0
|
|
20231130,175500,106163290,3070,3070,3070,3070,0
|
|
20231130,175400,106163290,3070,3070,3070,3070,0
|
|
20231130,175300,106163290,3070,3070,3070,3070,0
|
|
20231130,175200,106163290,3070,3070,3070,3070,0
|
|
20231130,175100,106163290,3070,3070,3070,3070,0
|
|
20231130,175000,106163290,3070,3070,3070,3070,1496
|
|
20231130,174900,106163290,3070,3070,3070,3070,0
|
|
20231130,174800,106163290,3070,3070,3070,3070,0
|
|
20231130,174700,106163290,3070,3070,3070,3070,0
|
|
20231130,174600,106163290,3070,3070,3070,3070,0
|
|
20231130,174500,106163290,3070,3070,3070,3070,0
|
|
20231130,174400,106163290,3070,3070,3070,3070,0
|
|
20231130,174300,106163290,3070,3070,3070,3070,0
|
|
20231130,174200,106163290,3070,3070,3070,3070,0
|
|
20231130,174100,106163290,3070,3070,3070,3070,0
|
|
20231130,174000,106163290,3070,3070,3070,3070,0
|
|
20231130,173900,106163290,3070,3070,3070,3070,0
|
|
20231130,173800,106163290,3070,3070,3070,3070,0
|
|
20231130,173700,106163290,3070,3070,3070,3070,0
|
|
20231130,173600,106163290,3070,3070,3070,3070,0
|
|
20231130,173500,106163290,3070,3070,3070,3070,0
|
|
20231130,173400,106163290,3070,3070,3070,3070,0
|
|
20231130,173300,106163290,3070,3070,3070,3070,0
|
|
20231130,173200,106163290,3070,3070,3070,3070,0
|
|
20231130,173100,106163290,3070,3070,3070,3070,0
|
|
20231130,173000,106163290,3070,3070,3070,3070,0
|
|
20231130,172900,106163290,3070,3070,3070,3070,0
|
|
20231130,172800,106163290,3070,3070,3070,3070,0
|
|
20231130,172700,106163290,3070,3070,3070,3070,0
|
|
20231130,172600,106163290,3070,3070,3070,3070,0
|
|
20231130,172500,106163290,3070,3070,3070,3070,0
|
|
20231130,172400,106163290,3070,3070,3070,3070,0
|
|
20231130,172300,106163290,3070,3070,3070,3070,0
|
|
20231130,172200,106163290,3070,3070,3070,3070,0
|
|
20231130,172100,106163290,3070,3070,3070,3070,0
|
|
20231130,172000,106163290,3070,3070,3070,3070,1496
|
|
20231130,171900,106163290,3070,3070,3070,3070,0
|
|
20231130,171800,106163290,3070,3070,3070,3070,0
|
|
20231130,171700,106163290,3070,3070,3070,3070,0
|
|
20231130,171600,106163290,3070,3070,3070,3070,0
|
|
20231130,171500,106163290,3070,3070,3070,3070,0
|
|
20231130,171400,106163290,3070,3070,3070,3070,0
|
|
20231130,171300,106163290,3070,3070,3070,3070,0
|
|
20231130,171200,106163290,3070,3070,3070,3070,0
|
|
20231130,171100,106163290,3070,3070,3070,3070,0
|
|
20231130,171000,106163290,3070,3070,3070,3070,0
|
|
20231130,170900,106163290,3070,3070,3070,3070,0
|
|
20231130,170800,106163290,3070,3070,3070,3070,0
|
|
20231130,170700,106163290,3070,3070,3070,3070,0
|
|
20231130,170600,106163290,3070,3070,3070,3070,0
|
|
20231130,170500,106163290,3070,3070,3070,3070,0
|
|
20231130,170400,106163290,3070,3070,3070,3070,0
|
|
20231130,170300,106163290,3070,3070,3070,3070,0
|
|
20231130,170200,106163290,3070,3070,3070,3070,0
|
|
20231130,170100,106163290,3070,3070,3070,3070,0
|
|
20231130,170000,106163290,3070,3070,3070,3070,0
|
|
20231130,165900,106163290,3070,3070,3070,3070,0
|
|
20231130,165800,106163290,3070,3070,3070,3070,0
|
|
20231130,165700,106163290,3070,3070,3070,3070,0
|
|
20231130,165600,106163290,3070,3070,3070,3070,0
|
|
20231130,165500,106163290,3070,3070,3070,3070,0
|
|
20231130,165400,106163290,3070,3070,3070,3070,0
|
|
20231130,165300,106163290,3070,3070,3070,3070,0
|
|
20231130,165200,106163290,3070,3070,3070,3070,0
|
|
20231130,165100,106163290,3070,3070,3070,3070,0
|
|
20231130,165000,106163290,3070,3070,3070,3070,1496
|
|
20231130,164900,106163290,3070,3070,3070,3070,0
|
|
20231130,164800,106163290,3070,3070,3070,3070,0
|
|
20231130,164700,106163290,3070,3070,3070,3070,0
|
|
20231130,164600,106163290,3070,3070,3070,3070,0
|
|
20231130,164500,106163290,3070,3070,3070,3070,0
|
|
20231130,164400,106163290,3070,3070,3070,3070,0
|
|
20231130,164300,106163290,3070,3070,3070,3070,0
|
|
20231130,164200,106163290,3070,3070,3070,3070,0
|
|
20231130,164100,106163290,3070,3070,3070,3070,0
|
|
20231130,164000,106163290,3070,3070,3070,3070,0
|
|
20231130,163900,106163290,3070,3070,3070,3070,0
|
|
20231130,163800,106163290,3070,3070,3070,3070,0
|
|
20231130,163700,106163290,3070,3070,3070,3070,0
|
|
20231130,163600,106163290,3070,3070,3070,3070,0
|
|
20231130,163500,106163290,3070,3070,3070,3070,0
|
|
20231130,163400,106163290,3070,3070,3070,3070,0
|
|
20231130,163300,106163290,3070,3070,3070,3070,0
|
|
20231130,163200,106163290,3070,3070,3070,3070,0
|
|
20231130,163100,106163290,3070,3070,3070,3070,0
|
|
20231130,163000,106163290,3070,3070,3070,3070,0
|
|
20231130,162900,106163290,3070,3070,3070,3070,0
|
|
20231130,162800,106163290,3070,3070,3070,3070,0
|
|
20231130,162700,106163290,3070,3070,3070,3070,0
|
|
20231130,162600,106163290,3070,3070,3070,3070,0
|
|
20231130,162500,106163290,3070,3070,3070,3070,0
|
|
20231130,162400,106163290,3070,3070,3070,3070,0
|
|
20231130,162300,106163290,3070,3070,3070,3070,0
|
|
20231130,162200,106163290,3070,3070,3070,3070,0
|
|
20231130,162100,106163290,3070,3070,3070,3070,0
|
|
20231130,162000,106163290,3070,3070,3070,3070,1496
|
|
20231130,161900,106163290,3070,3070,3070,3070,0
|
|
20231130,161800,106163290,3070,3070,3070,3070,0
|
|
20231130,161700,106163290,3070,3070,3070,3070,0
|
|
20231130,161600,106163290,3070,3070,3070,3070,0
|
|
20231130,161500,106163290,3070,3070,3070,3070,0
|
|
20231130,161400,106163290,3070,3070,3070,3070,0
|
|
20231130,161300,106163290,3070,3070,3070,3070,0
|
|
20231130,161200,106163290,3070,3070,3070,3070,0
|
|
20231130,161100,106163290,3070,3070,3070,3070,0
|
|
20231130,161000,106163290,3070,3070,3070,3070,0
|
|
20231130,160900,106163290,3070,3070,3070,3070,0
|
|
20231130,160800,106163290,3070,3070,3070,3070,0
|
|
20231130,160700,106163290,3070,3070,3070,3070,0
|
|
20231130,160600,106163290,3070,3070,3070,3070,0
|
|
20231130,160500,106163290,3070,3070,3070,3070,0
|
|
20231130,160400,106163290,3070,3070,3070,3070,0
|
|
20231130,160300,106163290,3070,3070,3070,3070,0
|
|
20231130,160200,106163290,3070,3070,3070,3070,0
|
|
20231130,160100,106163290,3070,3070,3070,3070,0
|
|
20231130,160000,106163290,3070,3070,3070,3070,0
|
|
20231130,155900,106163290,3070,3070,3070,3070,0
|
|
20231130,155800,106163290,3070,3070,3070,3070,0
|
|
20231130,155700,106163290,3070,3070,3070,3070,0
|
|
20231130,155600,106163290,3070,3070,3070,3070,0
|
|
20231130,155500,106163290,3070,3070,3070,3070,0
|
|
20231130,155400,106163290,3070,3070,3070,3070,0
|
|
20231130,155300,106163290,3070,3070,3070,3070,0
|
|
20231130,155200,106163290,3070,3070,3070,3070,0
|
|
20231130,155100,106163290,3070,3070,3070,3070,0
|
|
20231130,155000,106163290,3070,3070,3070,3070,1496
|
|
20231130,154900,106163290,3070,3070,3070,3070,0
|
|
20231130,154800,106163290,3070,3070,3070,3070,0
|
|
20231130,154700,106163290,3070,3070,3070,3070,0
|
|
20231130,154600,106163290,3070,3070,3070,3070,0
|
|
20231130,154500,106163290,3070,3070,3070,3070,0
|
|
20231130,154400,106163290,3070,3070,3070,3070,0
|
|
20231130,154300,106163290,3070,3070,3070,3070,0
|
|
20231130,154200,106163290,3070,3070,3070,3070,0
|
|
20231130,154100,106163290,3070,3070,3070,3070,0
|
|
20231130,154000,106163290,3070,3070,3070,3070,0
|
|
20231130,153900,106163290,3070,3070,3070,3070,0
|
|
20231130,153800,106163290,3070,3070,3070,3070,0
|
|
20231130,153700,106163290,3070,3070,3070,3070,0
|
|
20231130,153600,106163290,3070,3070,3070,3070,0
|
|
20231130,153500,106163290,3070,3070,3070,3070,0
|
|
20231130,153400,106163290,3070,3070,3070,3070,0
|
|
20231130,153300,106163290,3070,3070,3070,3070,0
|
|
20231130,153200,106163290,3070,3070,3070,3070,0
|
|
20231130,153100,106163290,3070,3070,3070,3070,0
|
|
20231130,153000,106163290,3070,3070,3070,3070,1496
|
|
20231130,152900,101570570,3065,3065,3065,3065,0
|
|
20231130,152800,101570570,3065,3065,3065,3065,0
|
|
20231130,152700,101570570,3065,3065,3065,3065,0
|
|
20231130,152600,101570570,3065,3065,3065,3065,0
|
|
20231130,152500,101570570,3065,3065,3065,3065,0
|
|
20231130,152400,101570570,3065,3065,3065,3065,0
|
|
20231130,152300,101570570,3065,3065,3065,3065,0
|
|
20231130,152200,101570570,3065,3065,3065,3065,0
|
|
20231130,152100,101570570,3065,3065,3065,3065,0
|
|
20231130,152000,101570570,3065,3065,3065,3065,0
|
|
20231130,151900,101570570,3065,3065,3065,3065,10
|
|
20231130,151800,101539920,3065,3065,3065,3065,422
|
|
20231130,151700,100246490,3065,3065,3065,3065,0
|
|
20231130,151600,100246490,3065,3065,3065,3065,11
|
|
20231130,151500,100212775,3070,3070,3070,3070,0
|
|
20231130,151400,100212775,3070,3070,3070,3070,100
|
|
20231130,151300,99905775,3065,3065,3065,3065,0
|
|
20231130,151200,99905775,3065,3065,3065,3065,0
|
|
20231130,151100,99905775,3065,3065,3065,3065,0
|
|
20231130,151000,99905775,3065,3065,3065,3065,0
|
|
20231130,150900,99905775,3065,3070,3070,3065,845
|
|
20231130,150800,97315775,3070,3070,3070,3070,0
|
|
20231130,150700,97315775,3070,3070,3070,3070,33
|
|
20231130,150600,97214465,3065,3065,3065,3065,0
|
|
20231130,150500,97214465,3065,3065,3065,3065,10
|
|
20231130,150400,97183815,3065,3065,3065,3065,0
|
|
20231130,150300,97183815,3065,3065,3065,3065,80
|
|
20231130,150200,96938615,3065,3065,3065,3065,100
|
|
20231130,150100,96632115,3060,3060,3060,3060,146
|
|
20231130,150000,96185355,3065,3065,3065,3065,50
|
|
20231130,145900,96032105,3065,3065,3065,3065,0
|
|
20231130,145800,96032105,3065,3065,3065,3065,100
|
|
20231130,145700,95725605,3065,3065,3065,3065,670
|
|
20231130,145600,93672055,3070,3070,3070,3070,100
|
|
20231130,145500,93365055,3070,3070,3070,3070,0
|
|
20231130,145400,93365055,3070,3070,3070,3070,1
|
|
20231130,145300,93361985,3065,3065,3065,3065,20
|
|
20231130,145200,93300685,3065,3065,3065,3065,0
|
|
20231130,145100,93300685,3065,3065,3065,3065,0
|
|
20231130,145000,93300685,3065,3065,3065,3065,0
|
|
20231130,144900,93300685,3065,3070,3070,3065,51
|
|
20231130,144800,93144120,3070,3070,3070,3070,0
|
|
20231130,144700,93144120,3070,3070,3070,3070,0
|
|
20231130,144600,93144120,3070,3070,3070,3070,1
|
|
20231130,144500,93141050,3070,3070,3070,3070,1
|
|
20231130,144400,93137980,3070,3070,3070,3070,1
|
|
20231130,144300,93134910,3070,3070,3070,3070,0
|
|
20231130,144200,93134910,3070,3070,3070,3070,0
|
|
20231130,144100,93134910,3070,3070,3070,3070,1
|
|
20231130,144000,93131840,3065,3065,3065,3065,0
|
|
20231130,143900,93131840,3065,3065,3065,3065,0
|
|
20231130,143800,93131840,3065,3065,3065,3065,0
|
|
20231130,143700,93131840,3065,3065,3065,3065,0
|
|
20231130,143600,93131840,3065,3065,3065,3065,0
|
|
20231130,143500,93131840,3065,3065,3065,3065,0
|
|
20231130,143400,93131840,3065,3065,3065,3065,0
|
|
20231130,143300,93131840,3065,3065,3065,3065,772
|
|
20231130,143200,90765660,3065,3065,3065,3065,5
|
|
20231130,143100,90750335,3065,3065,3065,3065,210
|
|
20231130,143000,90106685,3065,3065,3065,3065,0
|
|
20231130,142900,90106685,3065,3065,3065,3065,20
|
|
20231130,142800,90045385,3065,3065,3065,3065,1937
|
|
20231130,142700,84108480,3065,3065,3065,3065,1132
|
|
20231130,142600,80638900,3070,3070,3070,3070,71
|
|
20231130,142500,80420930,3070,3070,3070,3070,10
|
|
20231130,142400,80390230,3070,3070,3070,3070,0
|
|
20231130,142300,80390230,3070,3070,3070,3070,1
|
|
20231130,142200,80387160,3070,3070,3070,3070,0
|
|
20231130,142100,80387160,3070,3070,3070,3070,1
|
|
20231130,142000,80384090,3070,3070,3070,3070,0
|
|
20231130,141900,80384090,3070,3070,3070,3070,0
|
|
20231130,141800,80384090,3070,3070,3070,3070,0
|
|
20231130,141700,80384090,3070,3070,3070,3070,0
|
|
20231130,141600,80384090,3070,3070,3070,3070,1
|
|
20231130,141500,80381020,3065,3065,3065,3065,0
|
|
20231130,141400,80381020,3065,3065,3065,3065,975
|
|
20231130,141300,77392645,3070,3070,3070,3070,552
|
|
20231130,141200,75698005,3075,3075,3075,3075,0
|
|
20231130,141100,75698005,3075,3075,3075,3075,2
|
|
20231130,141000,75691855,3075,3075,3075,3075,100
|
|
20231130,140900,75384355,3075,3075,3075,3075,0
|
|
20231130,140800,75384355,3075,3075,3075,3075,0
|
|
20231130,140700,75384355,3075,3075,3075,3075,0
|
|
20231130,140600,75384355,3075,3075,3075,3075,0
|
|
20231130,140500,75384355,3075,3075,3075,3075,0
|
|
20231130,140400,75384355,3075,3075,3075,3075,0
|
|
20231130,140300,75384355,3075,3075,3075,3075,0
|
|
20231130,140200,75384355,3075,3075,3075,3075,10
|
|
20231130,140100,75353605,3075,3075,3075,3075,0
|
|
20231130,140000,75353605,3075,3075,3075,3075,0
|
|
20231130,135900,75353605,3075,3075,3075,3075,0
|
|
20231130,135800,75353605,3075,3075,3075,3075,0
|
|
20231130,135700,75353605,3075,3075,3075,3075,0
|
|
20231130,135600,75353605,3075,3075,3075,3075,151
|
|
20231130,135500,74889280,3080,3080,3080,3080,0
|
|
20231130,135400,74889280,3080,3080,3080,3080,1
|
|
20231130,135300,74886200,3080,3080,3080,3080,0
|
|
20231130,135200,74886200,3080,3080,3080,3080,0
|
|
20231130,135100,74886200,3080,3080,3080,3080,0
|
|
20231130,135000,74886200,3080,3080,3080,3080,0
|
|
20231130,134900,74886200,3080,3080,3080,3080,1
|
|
20231130,134800,74883120,3085,3085,3085,3085,0
|
|
20231130,134700,74883120,3085,3085,3085,3085,0
|
|
20231130,134600,74883120,3085,3085,3085,3085,0
|
|
20231130,134500,74883120,3085,3085,3085,3085,0
|
|
20231130,134400,74883120,3085,3085,3085,3085,0
|
|
20231130,134300,74883120,3085,3085,3085,3085,0
|
|
20231130,134200,74883120,3085,3085,3085,3085,0
|
|
20231130,134100,74883120,3085,3085,3085,3085,0
|
|
20231130,134000,74883120,3085,3085,3085,3085,100
|
|
20231130,133900,74574620,3085,3085,3085,3085,0
|
|
20231130,133800,74574620,3085,3085,3085,3085,0
|
|
20231130,133700,74574620,3085,3085,3085,3085,0
|
|
20231130,133600,74574620,3085,3085,3085,3085,0
|
|
20231130,133500,74574620,3085,3085,3085,3085,0
|
|
20231130,133400,74574620,3085,3085,3085,3085,1
|
|
20231130,133300,74571535,3070,3075,3075,3070,2300
|
|
20231130,133200,67510375,3075,3075,3075,3075,0
|
|
20231130,133100,67510375,3075,3080,3080,3075,1000
|
|
20231130,133000,64431625,3085,3085,3085,3085,0
|
|
20231130,132900,64431625,3085,3085,3085,3085,0
|
|
20231130,132800,64431625,3085,3085,3085,3085,0
|
|
20231130,132700,64431625,3085,3085,3085,3085,0
|
|
20231130,132600,64431625,3085,3085,3085,3085,0
|
|
20231130,132500,64431625,3085,3085,3085,3085,0
|
|
20231130,132400,64431625,3085,3085,3085,3085,0
|
|
20231130,132300,64431625,3085,3085,3085,3085,1
|
|
20231130,132200,64428540,3080,3080,3080,3080,500
|
|
20231130,132100,62888540,3085,3085,3085,3085,0
|
|
20231130,132000,62888540,3085,3085,3085,3085,0
|
|
20231130,131900,62888540,3085,3085,3085,3085,0
|
|
20231130,131800,62888540,3085,3085,3085,3085,0
|
|
20231130,131700,62888540,3085,3085,3085,3085,0
|
|
20231130,131600,62888540,3085,3085,3085,3085,0
|
|
20231130,131500,62888540,3085,3085,3085,3085,0
|
|
20231130,131400,62888540,3085,3085,3085,3085,0
|
|
20231130,131300,62888540,3085,3085,3085,3085,0
|
|
20231130,131200,62888540,3085,3085,3085,3085,0
|
|
20231130,131100,62888540,3085,3085,3085,3085,0
|
|
20231130,131000,62888540,3085,3085,3085,3085,10
|
|
20231130,130900,62857690,3085,3085,3085,3085,0
|
|
20231130,130800,62857690,3085,3085,3085,3085,0
|
|
20231130,130700,62857690,3085,3085,3085,3085,0
|
|
20231130,130600,62857690,3085,3085,3085,3085,0
|
|
20231130,130500,62857690,3085,3085,3085,3085,0
|
|
20231130,130400,62857690,3085,3085,3085,3085,1
|
|
20231130,130300,62854605,3075,3080,3080,3075,2703
|
|
20231130,130200,54542680,3085,3085,3085,3085,0
|
|
20231130,130100,54542680,3085,3085,3085,3085,0
|
|
20231130,130000,54542680,3085,3085,3085,3085,0
|
|
20231130,125900,54542680,3085,3085,3085,3085,0
|
|
20231130,125800,54542680,3085,3085,3085,3085,0
|
|
20231130,125700,54542680,3085,3085,3085,3085,0
|
|
20231130,125600,54542680,3085,3085,3085,3085,0
|
|
20231130,125500,54542680,3085,3085,3085,3085,0
|
|
20231130,125400,54542680,3085,3085,3085,3085,0
|
|
20231130,125300,54542680,3085,3085,3085,3085,0
|
|
20231130,125200,54542680,3085,3085,3085,3085,0
|
|
20231130,125100,54542680,3085,3085,3085,3085,0
|
|
20231130,125000,54542680,3085,3085,3085,3085,0
|
|
20231130,124900,54542680,3085,3085,3085,3085,0
|
|
20231130,124800,54542680,3085,3085,3085,3085,0
|
|
20231130,124700,54542680,3085,3085,3085,3085,1
|
|
20231130,124600,54539595,3075,3075,3075,3075,307
|
|
20231130,124500,53595570,3080,3080,3080,3080,166
|
|
20231130,124400,53084290,3085,3085,3085,3085,100
|
|
20231130,124300,52775790,3085,3085,3085,3085,0
|
|
20231130,124200,52775790,3085,3085,3085,3085,0
|
|
20231130,124100,52775790,3085,3085,3085,3085,0
|
|
20231130,124000,52775790,3085,3080,3085,3080,39
|
|
20231130,123900,52655665,3080,3080,3080,3080,0
|
|
20231130,123800,52655665,3080,3080,3080,3080,0
|
|
20231130,123700,52655665,3080,3080,3080,3080,40
|
|
20231130,123600,52532465,3080,3080,3080,3080,0
|
|
20231130,123500,52532465,3080,3080,3080,3080,200
|
|
20231130,123400,51916465,3080,3080,3080,3080,0
|
|
20231130,123300,51916465,3080,3080,3080,3080,2
|
|
20231130,123200,51910305,3080,3080,3080,3080,0
|
|
20231130,123100,51910305,3080,3080,3080,3080,0
|
|
20231130,123000,51910305,3080,3080,3080,3080,0
|
|
20231130,122900,51910305,3080,3080,3080,3080,0
|
|
20231130,122800,51910305,3080,3080,3080,3080,0
|
|
20231130,122700,51910305,3080,3080,3080,3080,0
|
|
20231130,122600,51910305,3080,3080,3080,3080,0
|
|
20231130,122500,51910305,3080,3080,3080,3080,21
|
|
20231130,122400,51845625,3085,3085,3085,3085,0
|
|
20231130,122300,51845625,3085,3085,3085,3085,0
|
|
20231130,122200,51845625,3085,3085,3085,3085,0
|
|
20231130,122100,51845625,3085,3085,3085,3085,1
|
|
20231130,122000,51842540,3085,3085,3085,3085,0
|
|
20231130,121900,51842540,3085,3085,3085,3085,0
|
|
20231130,121800,51842540,3085,3085,3085,3085,0
|
|
20231130,121700,51842540,3085,3085,3085,3085,0
|
|
20231130,121600,51842540,3085,3085,3085,3085,0
|
|
20231130,121500,51842540,3085,3085,3085,3085,0
|
|
20231130,121400,51842540,3085,3085,3085,3085,0
|
|
20231130,121300,51842540,3085,3085,3085,3085,0
|
|
20231130,121200,51842540,3085,3085,3085,3085,0
|
|
20231130,121100,51842540,3085,3085,3085,3085,0
|
|
20231130,121000,51842540,3085,3085,3085,3085,0
|
|
20231130,120900,51842540,3085,3085,3085,3085,0
|
|
20231130,120800,51842540,3085,3085,3085,3085,1
|
|
20231130,120700,51839455,3085,3085,3085,3085,0
|
|
20231130,120600,51839455,3085,3085,3085,3085,0
|
|
20231130,120500,51839455,3085,3085,3085,3085,0
|
|
20231130,120400,51839455,3085,3085,3085,3085,0
|
|
20231130,120300,51839455,3085,3085,3085,3085,0
|
|
20231130,120200,51839455,3085,3085,3085,3085,0
|
|
20231130,120100,51839455,3085,3085,3085,3085,600
|
|
20231130,120000,49988455,3070,3070,3070,3070,0
|
|
20231130,115900,49988455,3070,3080,3080,3070,1979
|
|
20231130,115800,43910345,3080,3080,3080,3080,0
|
|
20231130,115700,43910345,3080,3080,3080,3080,0
|
|
20231130,115600,43910345,3080,3080,3080,3080,0
|
|
20231130,115500,43910345,3080,3080,3080,3080,0
|
|
20231130,115400,43910345,3080,3080,3080,3080,0
|
|
20231130,115300,43910345,3080,3080,3080,3080,0
|
|
20231130,115200,43910345,3080,3080,3080,3080,0
|
|
20231130,115100,43910345,3080,3080,3080,3080,0
|
|
20231130,115000,43910345,3080,3080,3080,3080,0
|
|
20231130,114900,43910345,3080,3080,3080,3080,0
|
|
20231130,114800,43910345,3080,3080,3080,3080,0
|
|
20231130,114700,43910345,3080,3080,3080,3080,0
|
|
20231130,114600,43910345,3080,3080,3080,3080,0
|
|
20231130,114500,43910345,3080,3080,3080,3080,0
|
|
20231130,114400,43910345,3080,3080,3080,3080,0
|
|
20231130,114300,43910345,3080,3080,3080,3080,0
|
|
20231130,114200,43910345,3080,3080,3080,3080,1
|
|
20231130,114100,43907265,3090,3090,3090,3090,0
|
|
20231130,114000,43907265,3090,3090,3090,3090,0
|
|
20231130,113900,43907265,3090,3090,3090,3090,0
|
|
20231130,113800,43907265,3090,3090,3090,3090,0
|
|
20231130,113700,43907265,3090,3090,3090,3090,0
|
|
20231130,113600,43907265,3090,3085,3090,3085,1000
|
|
20231130,113500,40821440,3085,3085,3085,3085,1
|
|
20231130,113400,40818355,3085,3085,3085,3085,0
|
|
20231130,113300,40818355,3085,3085,3085,3085,0
|
|
20231130,113200,40818355,3085,3085,3085,3085,0
|
|
20231130,113100,40818355,3085,3085,3085,3085,0
|
|
20231130,113000,40818355,3085,3085,3085,3085,0
|
|
20231130,112900,40818355,3085,3085,3085,3085,0
|
|
20231130,112800,40818355,3085,3085,3085,3085,0
|
|
20231130,112700,40818355,3085,3085,3085,3085,0
|
|
20231130,112600,40818355,3085,3085,3085,3085,1
|
|
20231130,112500,40815270,3075,3075,3075,3075,0
|
|
20231130,112400,40815270,3075,3075,3075,3075,0
|
|
20231130,112300,40815270,3075,3075,3075,3075,0
|
|
20231130,112200,40815270,3075,3075,3075,3075,0
|
|
20231130,112100,40815270,3075,3075,3075,3075,0
|
|
20231130,112000,40815270,3075,3075,3075,3075,0
|
|
20231130,111900,40815270,3075,3075,3075,3075,200
|
|
20231130,111800,40200270,3085,3085,3085,3085,0
|
|
20231130,111700,40200270,3085,3085,3085,3085,0
|
|
20231130,111600,40200270,3085,3085,3085,3085,200
|
|
20231130,111500,39583270,3085,3085,3085,3085,0
|
|
20231130,111400,39583270,3085,3085,3085,3085,3
|
|
20231130,111300,39574015,3085,3085,3085,3085,0
|
|
20231130,111200,39574015,3085,3085,3085,3085,0
|
|
20231130,111100,39574015,3085,3085,3085,3085,0
|
|
20231130,111000,39574015,3085,3085,3085,3085,0
|
|
20231130,110900,39574015,3085,3085,3085,3085,0
|
|
20231130,110800,39574015,3085,3085,3085,3085,0
|
|
20231130,110700,39574015,3085,3085,3085,3085,0
|
|
20231130,110600,39574015,3085,3085,3085,3085,0
|
|
20231130,110500,39574015,3085,3085,3085,3085,80
|
|
20231130,110400,39327215,3085,3085,3085,3085,0
|
|
20231130,110300,39327215,3085,3080,3085,3080,80
|
|
20231130,110200,39080805,3085,3085,3085,3085,0
|
|
20231130,110100,39080805,3085,3085,3085,3085,0
|
|
20231130,110000,39080805,3085,3085,3085,3085,0
|
|
20231130,105900,39080805,3085,3085,3085,3085,8
|
|
20231130,105800,39056125,3085,3085,3085,3085,0
|
|
20231130,105700,39056125,3085,3085,3085,3085,0
|
|
20231130,105600,39056125,3085,3085,3085,3085,0
|
|
20231130,105500,39056125,3085,3085,3085,3085,0
|
|
20231130,105400,39056125,3085,3085,3085,3085,4
|
|
20231130,105300,39043785,3080,3080,3080,3080,1452
|
|
20231130,105200,34571625,3080,3080,3080,3080,0
|
|
20231130,105100,34571625,3080,3080,3080,3080,0
|
|
20231130,105000,34571625,3080,3080,3080,3080,0
|
|
20231130,104900,34571625,3080,3080,3080,3080,1192
|
|
20231130,104800,30900265,3080,3080,3080,3080,0
|
|
20231130,104700,30900265,3080,3080,3080,3080,700
|
|
20231130,104600,28744265,3080,3080,3080,3080,0
|
|
20231130,104500,28744265,3080,3080,3080,3080,0
|
|
20231130,104400,28744265,3080,3080,3080,3080,1
|
|
20231130,104300,28741185,3070,3075,3075,3070,1600
|
|
20231130,104200,23824995,3080,3080,3080,3080,0
|
|
20231130,104100,23824995,3080,3080,3080,3080,0
|
|
20231130,104000,23824995,3080,3080,3080,3080,0
|
|
20231130,103900,23824995,3080,3080,3080,3080,717
|
|
20231130,103800,21616635,3075,3075,3075,3075,1165
|
|
20231130,103700,18034260,3075,3075,3075,3075,0
|
|
20231130,103600,18034260,3075,3075,3075,3075,0
|
|
20231130,103500,18034260,3075,3075,3080,3075,861
|
|
20231130,103400,15386200,3080,3080,3080,3080,0
|
|
20231130,103300,15386200,3080,3080,3080,3080,1
|
|
20231130,103200,15383120,3080,3080,3080,3080,0
|
|
20231130,103100,15383120,3080,3080,3080,3080,0
|
|
20231130,103000,15383120,3080,3080,3080,3080,0
|
|
20231130,102900,15383120,3080,3080,3080,3080,0
|
|
20231130,102800,15383120,3080,3080,3080,3080,0
|
|
20231130,102700,15383120,3080,3080,3080,3080,0
|
|
20231130,102600,15383120,3080,3080,3080,3080,0
|
|
20231130,102500,15383120,3080,3080,3080,3080,0
|
|
20231130,102400,15383120,3080,3080,3080,3080,1
|
|
20231130,102300,15380040,3075,3075,3075,3075,0
|
|
20231130,102200,15380040,3075,3075,3075,3075,0
|
|
20231130,102100,15380040,3075,3075,3075,3075,0
|
|
20231130,102000,15380040,3075,3075,3075,3075,429
|
|
20231130,101900,14060865,3075,3075,3075,3075,100
|
|
20231130,101800,13753365,3080,3080,3080,3080,0
|
|
20231130,101700,13753365,3080,3080,3080,3080,0
|
|
20231130,101600,13753365,3080,3080,3080,3080,0
|
|
20231130,101500,13753365,3080,3080,3080,3080,0
|
|
20231130,101400,13753365,3080,3080,3080,3080,0
|
|
20231130,101300,13753365,3080,3080,3080,3080,1
|
|
20231130,101200,13750285,3075,3075,3075,3075,1305
|
|
20231130,101100,9737410,3080,3080,3080,3080,0
|
|
20231130,101000,9737410,3080,3080,3080,3080,0
|
|
20231130,100900,9737410,3080,3080,3080,3080,0
|
|
20231130,100800,9737410,3080,3080,3080,3080,0
|
|
20231130,100700,9737410,3080,3080,3080,3080,0
|
|
20231130,100600,9737410,3080,3080,3080,3080,0
|
|
20231130,100500,9737410,3080,3080,3080,3080,17
|
|
20231130,100400,9685050,3080,3080,3080,3080,32
|
|
20231130,100300,9586490,3080,3080,3080,3080,3
|
|
20231130,100200,9577250,3075,3075,3075,3075,0
|
|
20231130,100100,9577250,3075,3075,3075,3075,1
|
|
20231130,100000,9574175,3080,3080,3080,3080,0
|
|
20231130,095900,9574175,3080,3080,3080,3080,0
|
|
20231130,095800,9574175,3080,3080,3080,3080,10
|
|
20231130,095700,9543375,3080,3080,3080,3080,0
|
|
20231130,095600,9543375,3080,3080,3080,3080,1
|
|
20231130,095500,9540295,3075,3075,3075,3075,100
|
|
20231130,095400,9232795,3075,3075,3075,3075,0
|
|
20231130,095300,9232795,3075,3075,3075,3075,20
|
|
20231130,095200,9171295,3075,3075,3075,3075,400
|
|
20231130,095100,7941295,3075,3075,3075,3075,0
|
|
20231130,095000,7941295,3075,3075,3075,3075,0
|
|
20231130,094900,7941295,3075,3075,3075,3075,0
|
|
20231130,094800,7941295,3075,3075,3075,3075,100
|
|
20231130,094700,7633795,3075,3075,3075,3075,1
|
|
20231130,094600,7630720,3075,3075,3075,3075,0
|
|
20231130,094500,7630720,3075,3075,3075,3075,0
|
|
20231130,094400,7630720,3075,3075,3075,3075,0
|
|
20231130,094300,7630720,3075,3075,3075,3075,0
|
|
20231130,094200,7630720,3075,3075,3075,3075,2
|
|
20231130,094100,7624570,3075,3075,3075,3075,0
|
|
20231130,094000,7624570,3075,3075,3075,3075,0
|
|
20231130,093900,7624570,3075,3070,3075,3070,401
|
|
20231130,093800,6393495,3075,3075,3075,3075,4
|
|
20231130,093700,6381195,3075,3075,3075,3075,0
|
|
20231130,093600,6381195,3075,3075,3075,3075,60
|
|
20231130,093500,6196695,3075,3075,3075,3075,100
|
|
20231130,093400,5889195,3070,3070,3070,3070,0
|
|
20231130,093300,5889195,3070,3070,3070,3070,0
|
|
20231130,093200,5889195,3070,3070,3070,3070,0
|
|
20231130,093100,5889195,3070,3070,3070,3070,50
|
|
20231130,093000,5735695,3070,3070,3070,3070,0
|
|
20231130,092900,5735695,3070,3070,3070,3070,0
|
|
20231130,092800,5735695,3070,3070,3070,3070,0
|
|
20231130,092700,5735695,3070,3070,3070,3070,0
|
|
20231130,092600,5735695,3070,3070,3070,3070,394
|
|
20231130,092500,4526115,3075,3075,3075,3075,7
|
|
20231130,092400,4504590,3075,3075,3075,3075,201
|
|
20231130,092300,3886515,3080,3080,3080,3080,0
|
|
20231130,092200,3886515,3080,3080,3080,3080,1
|
|
20231130,092100,3883435,3075,3075,3075,3075,1
|
|
20231130,092000,3880360,3080,3080,3080,3080,0
|
|
20231130,091900,3880360,3080,3080,3080,3080,0
|
|
20231130,091800,3880360,3080,3080,3080,3080,0
|
|
20231130,091700,3880360,3080,3080,3080,3080,0
|
|
20231130,091600,3880360,3080,3080,3080,3080,0
|
|
20231130,091500,3880360,3080,3080,3080,3080,0
|
|
20231130,091400,3880360,3080,3080,3080,3080,1
|
|
20231130,091300,3877280,3075,3075,3075,3075,100
|
|
20231130,091200,3569780,3075,3075,3075,3075,0
|
|
20231130,091100,3569780,3075,3075,3075,3075,1
|
|
20231130,091000,3566705,3075,3075,3075,3075,0
|
|
20231130,090900,3566705,3075,3075,3075,3075,200
|
|
20231130,090800,2951705,3075,3075,3075,3075,1
|
|
20231130,090700,2948630,3075,3075,3075,3075,0
|
|
20231130,090600,2948630,3075,3075,3075,3075,0
|
|
20231130,090500,2948630,3075,3075,3075,3075,0
|
|
20231130,090400,2948630,3075,3075,3075,3075,0
|
|
20231130,090300,2948630,3075,3070,3075,3070,750
|
|
20231130,090200,642630,3075,3075,3075,3075,0
|
|
20231130,090100,642630,3075,3060,3075,3060,102
|
|
20231130,090000,330480,3060,3060,3060,3060,108
|