676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,201300,498059660,3270,3270,3270,3270,4449
|
|
20231130,201200,498059660,3270,3270,3270,3270,0
|
|
20231130,201100,498059660,3270,3270,3270,3270,0
|
|
20231130,201000,498059660,3270,3270,3270,3270,0
|
|
20231130,200900,498059660,3270,3270,3270,3270,0
|
|
20231130,200800,498059660,3270,3270,3270,3270,0
|
|
20231130,200700,498059660,3270,3270,3270,3270,0
|
|
20231130,200600,498059660,3270,3270,3270,3270,0
|
|
20231130,200500,498059660,3270,3270,3270,3270,0
|
|
20231130,200400,498059660,3270,3270,3270,3270,0
|
|
20231130,200300,498059660,3270,3270,3270,3270,0
|
|
20231130,200200,498059660,3270,3270,3270,3270,0
|
|
20231130,200100,498059660,3270,3270,3270,3270,0
|
|
20231130,200000,498059660,3270,3270,3270,3270,0
|
|
20231130,195900,498059660,3270,3270,3270,3270,0
|
|
20231130,195800,498059660,3270,3270,3270,3270,0
|
|
20231130,195700,498059660,3270,3270,3270,3270,0
|
|
20231130,195600,498059660,3270,3270,3270,3270,0
|
|
20231130,195500,498059660,3270,3270,3270,3270,0
|
|
20231130,195400,498059660,3270,3270,3270,3270,0
|
|
20231130,195300,498059660,3270,3270,3270,3270,0
|
|
20231130,195200,498059660,3270,3270,3270,3270,0
|
|
20231130,195100,498059660,3270,3270,3270,3270,0
|
|
20231130,195000,498059660,3270,3270,3270,3270,0
|
|
20231130,194900,498059660,3270,3270,3270,3270,0
|
|
20231130,194800,498059660,3270,3270,3270,3270,0
|
|
20231130,194700,498059660,3270,3270,3270,3270,0
|
|
20231130,194600,498059660,3270,3270,3270,3270,0
|
|
20231130,194500,498059660,3270,3270,3270,3270,0
|
|
20231130,194400,498059660,3270,3270,3270,3270,0
|
|
20231130,194300,498059660,3270,3270,3270,3270,4449
|
|
20231130,194200,498059660,3270,3270,3270,3270,0
|
|
20231130,194100,498059660,3270,3270,3270,3270,0
|
|
20231130,194000,498059660,3270,3270,3270,3270,0
|
|
20231130,193900,498059660,3270,3270,3270,3270,0
|
|
20231130,193800,498059660,3270,3270,3270,3270,0
|
|
20231130,193700,498059660,3270,3270,3270,3270,0
|
|
20231130,193600,498059660,3270,3270,3270,3270,0
|
|
20231130,193500,498059660,3270,3270,3270,3270,0
|
|
20231130,193400,498059660,3270,3270,3270,3270,0
|
|
20231130,193300,498059660,3270,3270,3270,3270,0
|
|
20231130,193200,498059660,3270,3270,3270,3270,0
|
|
20231130,193100,498059660,3270,3270,3270,3270,0
|
|
20231130,193000,498059660,3270,3270,3270,3270,0
|
|
20231130,192900,498059660,3270,3270,3270,3270,0
|
|
20231130,192800,498059660,3270,3270,3270,3270,0
|
|
20231130,192700,498059660,3270,3270,3270,3270,0
|
|
20231130,192600,498059660,3270,3270,3270,3270,0
|
|
20231130,192500,498059660,3270,3270,3270,3270,0
|
|
20231130,192400,498059660,3270,3270,3270,3270,0
|
|
20231130,192300,498059660,3270,3270,3270,3270,0
|
|
20231130,192200,498059660,3270,3270,3270,3270,0
|
|
20231130,192100,498059660,3270,3270,3270,3270,0
|
|
20231130,192000,498059660,3270,3270,3270,3270,0
|
|
20231130,191900,498059660,3270,3270,3270,3270,0
|
|
20231130,191800,498059660,3270,3270,3270,3270,0
|
|
20231130,191700,498059660,3270,3270,3270,3270,0
|
|
20231130,191600,498059660,3270,3270,3270,3270,0
|
|
20231130,191500,498059660,3270,3270,3270,3270,0
|
|
20231130,191400,498059660,3270,3270,3270,3270,0
|
|
20231130,191300,498059660,3270,3270,3270,3270,4449
|
|
20231130,191200,498059660,3270,3270,3270,3270,0
|
|
20231130,191100,498059660,3270,3270,3270,3270,0
|
|
20231130,191000,498059660,3270,3270,3270,3270,0
|
|
20231130,190900,498059660,3270,3270,3270,3270,0
|
|
20231130,190800,498059660,3270,3270,3270,3270,0
|
|
20231130,190700,498059660,3270,3270,3270,3270,0
|
|
20231130,190600,498059660,3270,3270,3270,3270,0
|
|
20231130,190500,498059660,3270,3270,3270,3270,0
|
|
20231130,190400,498059660,3270,3270,3270,3270,0
|
|
20231130,190300,498059660,3270,3270,3270,3270,0
|
|
20231130,190200,498059660,3270,3270,3270,3270,0
|
|
20231130,190100,498059660,3270,3270,3270,3270,0
|
|
20231130,190000,498059660,3270,3270,3270,3270,0
|
|
20231130,185900,498059660,3270,3270,3270,3270,0
|
|
20231130,185800,498059660,3270,3270,3270,3270,0
|
|
20231130,185700,498059660,3270,3270,3270,3270,0
|
|
20231130,185600,498059660,3270,3270,3270,3270,0
|
|
20231130,185500,498059660,3270,3270,3270,3270,0
|
|
20231130,185400,498059660,3270,3270,3270,3270,0
|
|
20231130,185300,498059660,3270,3270,3270,3270,0
|
|
20231130,185200,498059660,3270,3270,3270,3270,0
|
|
20231130,185100,498059660,3270,3270,3270,3270,0
|
|
20231130,185000,498059660,3270,3270,3270,3270,0
|
|
20231130,184900,498059660,3270,3270,3270,3270,0
|
|
20231130,184800,498059660,3270,3270,3270,3270,0
|
|
20231130,184700,498059660,3270,3270,3270,3270,0
|
|
20231130,184600,498059660,3270,3270,3270,3270,0
|
|
20231130,184500,498059660,3270,3270,3270,3270,0
|
|
20231130,184400,498059660,3270,3270,3270,3270,0
|
|
20231130,184300,498059660,3270,3270,3270,3270,4449
|
|
20231130,184200,498059660,3270,3270,3270,3270,0
|
|
20231130,184100,498059660,3270,3270,3270,3270,0
|
|
20231130,184000,498059660,3270,3270,3270,3270,0
|
|
20231130,183900,498059660,3270,3270,3270,3270,0
|
|
20231130,183800,498059660,3270,3270,3270,3270,0
|
|
20231130,183700,498059660,3270,3270,3270,3270,0
|
|
20231130,183600,498059660,3270,3270,3270,3270,0
|
|
20231130,183500,498059660,3270,3270,3270,3270,0
|
|
20231130,183400,498059660,3270,3270,3270,3270,0
|
|
20231130,183300,498059660,3270,3270,3270,3270,0
|
|
20231130,183200,498059660,3270,3270,3270,3270,0
|
|
20231130,183100,498059660,3270,3270,3270,3270,0
|
|
20231130,183000,498059660,3270,3270,3270,3270,0
|
|
20231130,182900,498059660,3270,3270,3270,3270,0
|
|
20231130,182800,498059660,3270,3270,3270,3270,0
|
|
20231130,182700,498059660,3270,3270,3270,3270,0
|
|
20231130,182600,498059660,3270,3270,3270,3270,0
|
|
20231130,182500,498059660,3270,3270,3270,3270,0
|
|
20231130,182400,498059660,3270,3270,3270,3270,0
|
|
20231130,182300,498059660,3270,3270,3270,3270,0
|
|
20231130,182200,498059660,3270,3270,3270,3270,0
|
|
20231130,182100,498059660,3270,3270,3270,3270,0
|
|
20231130,182000,498059660,3270,3270,3270,3270,0
|
|
20231130,181900,498059660,3270,3270,3270,3270,0
|
|
20231130,181800,498059660,3270,3270,3270,3270,0
|
|
20231130,181700,498059660,3270,3270,3270,3270,0
|
|
20231130,181600,498059660,3270,3270,3270,3270,0
|
|
20231130,181500,498059660,3270,3270,3270,3270,0
|
|
20231130,181400,498059660,3270,3270,3270,3270,0
|
|
20231130,181300,498059660,3270,3270,3270,3270,4449
|
|
20231130,181200,498059660,3270,3270,3270,3270,0
|
|
20231130,181100,498059660,3270,3270,3270,3270,0
|
|
20231130,181000,498059660,3270,3270,3270,3270,0
|
|
20231130,180900,498059660,3270,3270,3270,3270,0
|
|
20231130,180800,498059660,3270,3270,3270,3270,0
|
|
20231130,180700,498059660,3270,3270,3270,3270,0
|
|
20231130,180600,498059660,3270,3270,3270,3270,0
|
|
20231130,180500,498059660,3270,3270,3270,3270,0
|
|
20231130,180400,498059660,3270,3270,3270,3270,0
|
|
20231130,180300,498059660,3270,3270,3270,3270,0
|
|
20231130,180200,498059660,3270,3270,3270,3270,0
|
|
20231130,180100,498059660,3270,3270,3270,3270,0
|
|
20231130,180000,498059660,3270,3270,3270,3270,0
|
|
20231130,175900,498059660,3270,3270,3270,3270,0
|
|
20231130,175800,498059660,3270,3270,3270,3270,0
|
|
20231130,175700,498059660,3270,3270,3270,3270,0
|
|
20231130,175600,498059660,3270,3270,3270,3270,0
|
|
20231130,175500,498059660,3270,3270,3270,3270,0
|
|
20231130,175400,498059660,3270,3270,3270,3270,0
|
|
20231130,175300,498059660,3270,3270,3270,3270,0
|
|
20231130,175200,498059660,3270,3270,3270,3270,0
|
|
20231130,175100,498059660,3270,3270,3270,3270,0
|
|
20231130,175000,498059660,3270,3270,3270,3270,0
|
|
20231130,174900,498059660,3270,3270,3270,3270,0
|
|
20231130,174800,498059660,3270,3270,3270,3270,0
|
|
20231130,174700,498059660,3270,3270,3270,3270,0
|
|
20231130,174600,498059660,3270,3270,3270,3270,0
|
|
20231130,174500,498059660,3270,3270,3270,3270,0
|
|
20231130,174400,498059660,3270,3270,3270,3270,0
|
|
20231130,174300,498059660,3270,3270,3270,3270,4449
|
|
20231130,174200,498059660,3270,3270,3270,3270,0
|
|
20231130,174100,498059660,3270,3270,3270,3270,0
|
|
20231130,174000,498059660,3270,3270,3270,3270,0
|
|
20231130,173900,498059660,3270,3270,3270,3270,0
|
|
20231130,173800,498059660,3270,3270,3270,3270,0
|
|
20231130,173700,498059660,3270,3270,3270,3270,0
|
|
20231130,173600,498059660,3270,3270,3270,3270,0
|
|
20231130,173500,498059660,3270,3270,3270,3270,0
|
|
20231130,173400,498059660,3270,3270,3270,3270,0
|
|
20231130,173300,498059660,3270,3270,3270,3270,0
|
|
20231130,173200,498059660,3270,3270,3270,3270,0
|
|
20231130,173100,498059660,3270,3270,3270,3270,0
|
|
20231130,173000,498059660,3270,3270,3270,3270,0
|
|
20231130,172900,498059660,3270,3270,3270,3270,0
|
|
20231130,172800,498059660,3270,3270,3270,3270,0
|
|
20231130,172700,498059660,3270,3270,3270,3270,0
|
|
20231130,172600,498059660,3270,3270,3270,3270,0
|
|
20231130,172500,498059660,3270,3270,3270,3270,0
|
|
20231130,172400,498059660,3270,3270,3270,3270,0
|
|
20231130,172300,498059660,3270,3270,3270,3270,0
|
|
20231130,172200,498059660,3270,3270,3270,3270,0
|
|
20231130,172100,498059660,3270,3270,3270,3270,0
|
|
20231130,172000,498059660,3270,3270,3270,3270,0
|
|
20231130,171900,498059660,3270,3270,3270,3270,0
|
|
20231130,171800,498059660,3270,3270,3270,3270,0
|
|
20231130,171700,498059660,3270,3270,3270,3270,0
|
|
20231130,171600,498059660,3270,3270,3270,3270,0
|
|
20231130,171500,498059660,3270,3270,3270,3270,0
|
|
20231130,171400,498059660,3270,3270,3270,3270,0
|
|
20231130,171300,498059660,3270,3270,3270,3270,4449
|
|
20231130,171200,498059660,3270,3270,3270,3270,0
|
|
20231130,171100,498059660,3270,3270,3270,3270,0
|
|
20231130,171000,498059660,3270,3270,3270,3270,0
|
|
20231130,170900,498059660,3270,3270,3270,3270,0
|
|
20231130,170800,498059660,3270,3270,3270,3270,0
|
|
20231130,170700,498059660,3270,3270,3270,3270,0
|
|
20231130,170600,498059660,3270,3270,3270,3270,0
|
|
20231130,170500,498059660,3270,3270,3270,3270,0
|
|
20231130,170400,498059660,3270,3270,3270,3270,0
|
|
20231130,170300,498059660,3270,3270,3270,3270,0
|
|
20231130,170200,498059660,3270,3270,3270,3270,0
|
|
20231130,170100,498059660,3270,3270,3270,3270,0
|
|
20231130,170000,498059660,3270,3270,3270,3270,0
|
|
20231130,165900,498059660,3270,3270,3270,3270,0
|
|
20231130,165800,498059660,3270,3270,3270,3270,0
|
|
20231130,165700,498059660,3270,3270,3270,3270,0
|
|
20231130,165600,498059660,3270,3270,3270,3270,0
|
|
20231130,165500,498059660,3270,3270,3270,3270,0
|
|
20231130,165400,498059660,3270,3270,3270,3270,0
|
|
20231130,165300,498059660,3270,3270,3270,3270,0
|
|
20231130,165200,498059660,3270,3270,3270,3270,0
|
|
20231130,165100,498059660,3270,3270,3270,3270,0
|
|
20231130,165000,498059660,3270,3270,3270,3270,0
|
|
20231130,164900,498059660,3270,3270,3270,3270,0
|
|
20231130,164800,498059660,3270,3270,3270,3270,0
|
|
20231130,164700,498059660,3270,3270,3270,3270,0
|
|
20231130,164600,498059660,3270,3270,3270,3270,0
|
|
20231130,164500,498059660,3270,3270,3270,3270,0
|
|
20231130,164400,498059660,3270,3270,3270,3270,0
|
|
20231130,164300,498059660,3270,3270,3270,3270,4449
|
|
20231130,164200,498059660,3270,3270,3270,3270,0
|
|
20231130,164100,498059660,3270,3270,3270,3270,0
|
|
20231130,164000,498059660,3270,3270,3270,3270,0
|
|
20231130,163900,498059660,3270,3270,3270,3270,0
|
|
20231130,163800,498059660,3270,3270,3270,3270,0
|
|
20231130,163700,498059660,3270,3270,3270,3270,0
|
|
20231130,163600,498059660,3270,3270,3270,3270,0
|
|
20231130,163500,498059660,3270,3270,3270,3270,0
|
|
20231130,163400,498059660,3270,3270,3270,3270,0
|
|
20231130,163300,498059660,3270,3270,3270,3270,0
|
|
20231130,163200,498059660,3270,3270,3270,3270,0
|
|
20231130,163100,498059660,3270,3270,3270,3270,0
|
|
20231130,163000,498059660,3270,3270,3270,3270,0
|
|
20231130,162900,498059660,3270,3270,3270,3270,0
|
|
20231130,162800,498059660,3270,3270,3270,3270,0
|
|
20231130,162700,498059660,3270,3270,3270,3270,0
|
|
20231130,162600,498059660,3270,3270,3270,3270,0
|
|
20231130,162500,498059660,3270,3270,3270,3270,0
|
|
20231130,162400,498059660,3270,3270,3270,3270,0
|
|
20231130,162300,498059660,3270,3270,3270,3270,0
|
|
20231130,162200,498059660,3270,3270,3270,3270,0
|
|
20231130,162100,498059660,3270,3270,3270,3270,0
|
|
20231130,162000,498059660,3270,3270,3270,3270,0
|
|
20231130,161900,498059660,3270,3270,3270,3270,0
|
|
20231130,161800,498059660,3270,3270,3270,3270,0
|
|
20231130,161700,498059660,3270,3270,3270,3270,0
|
|
20231130,161600,498059660,3270,3270,3270,3270,0
|
|
20231130,161500,498059660,3270,3270,3270,3270,0
|
|
20231130,161400,498059660,3270,3270,3270,3270,0
|
|
20231130,161300,498059660,3270,3270,3270,3270,4449
|
|
20231130,161200,498059660,3270,3270,3270,3270,0
|
|
20231130,161100,498059660,3270,3270,3270,3270,0
|
|
20231130,161000,498059660,3270,3270,3270,3270,0
|
|
20231130,160900,498059660,3270,3270,3270,3270,0
|
|
20231130,160800,498059660,3270,3270,3270,3270,0
|
|
20231130,160700,498059660,3270,3270,3270,3270,0
|
|
20231130,160600,498059660,3270,3270,3270,3270,0
|
|
20231130,160500,498059660,3270,3270,3270,3270,0
|
|
20231130,160400,498059660,3270,3270,3270,3270,0
|
|
20231130,160300,498059660,3270,3270,3270,3270,0
|
|
20231130,160200,498059660,3270,3270,3270,3270,0
|
|
20231130,160100,498059660,3270,3270,3270,3270,0
|
|
20231130,160000,498059660,3270,3270,3270,3270,0
|
|
20231130,155900,498059660,3270,3270,3270,3270,0
|
|
20231130,155800,498059660,3270,3270,3270,3270,0
|
|
20231130,155700,498059660,3270,3270,3270,3270,0
|
|
20231130,155600,498059660,3270,3270,3270,3270,0
|
|
20231130,155500,498059660,3270,3270,3270,3270,0
|
|
20231130,155400,498059660,3270,3270,3270,3270,0
|
|
20231130,155300,498059660,3270,3270,3270,3270,0
|
|
20231130,155200,498059660,3270,3270,3270,3270,0
|
|
20231130,155100,498059660,3270,3270,3270,3270,0
|
|
20231130,155000,498059660,3270,3270,3270,3270,0
|
|
20231130,154900,498059660,3270,3270,3270,3270,0
|
|
20231130,154800,498059660,3270,3270,3270,3270,0
|
|
20231130,154700,498059660,3270,3270,3270,3270,0
|
|
20231130,154600,498059660,3270,3270,3270,3270,0
|
|
20231130,154500,498059660,3270,3270,3270,3270,0
|
|
20231130,154400,498059660,3270,3270,3270,3270,0
|
|
20231130,154300,498059660,3270,3270,3270,3270,4449
|
|
20231130,154200,498059660,3270,3270,3270,3270,0
|
|
20231130,154100,498059660,3270,3270,3270,3270,0
|
|
20231130,154000,498059660,3270,3270,3270,3270,0
|
|
20231130,153900,498059660,3270,3270,3270,3270,0
|
|
20231130,153800,498059660,3270,3270,3270,3270,0
|
|
20231130,153700,498059660,3270,3270,3270,3270,0
|
|
20231130,153600,498059660,3270,3270,3270,3270,0
|
|
20231130,153500,498059660,3270,3270,3270,3270,0
|
|
20231130,153400,498059660,3270,3270,3270,3270,0
|
|
20231130,153300,498059660,3270,3270,3270,3270,0
|
|
20231130,153200,498059660,3270,3270,3270,3270,0
|
|
20231130,153100,498059660,3270,3270,3270,3270,0
|
|
20231130,153000,498059660,3270,3270,3270,3270,4449
|
|
20231130,152900,483511430,3270,3270,3270,3270,0
|
|
20231130,152800,483511430,3270,3270,3270,3270,0
|
|
20231130,152700,483511430,3270,3270,3270,3270,0
|
|
20231130,152600,483511430,3270,3270,3270,3270,0
|
|
20231130,152500,483511430,3270,3270,3270,3270,0
|
|
20231130,152400,483511430,3270,3270,3270,3270,0
|
|
20231130,152300,483511430,3270,3270,3270,3270,0
|
|
20231130,152200,483511430,3270,3270,3270,3270,0
|
|
20231130,152100,483511430,3270,3270,3270,3270,0
|
|
20231130,152000,483511430,3270,3270,3270,3270,0
|
|
20231130,151900,483511430,3270,3260,3270,3250,805
|
|
20231130,151800,480883635,3255,3260,3260,3250,373
|
|
20231130,151700,479670270,3265,3255,3265,3250,2062
|
|
20231130,151600,472959935,3250,3265,3265,3250,6988
|
|
20231130,151500,450215080,3260,3265,3275,3260,6932
|
|
20231130,151400,427614380,3260,3275,3275,3260,7627
|
|
20231130,151300,402709120,3270,3270,3270,3270,793
|
|
20231130,151200,400116010,3270,3280,3280,3270,955
|
|
20231130,151100,396992400,3280,3270,3280,3270,1586
|
|
20231130,151000,391801710,3270,3270,3270,3270,1443
|
|
20231130,150900,387083100,3270,3280,3280,3270,873
|
|
20231130,150800,384228340,3270,3275,3275,3270,698
|
|
20231130,150700,381942930,3275,3270,3275,3270,1889
|
|
20231130,150600,375759395,3270,3270,3270,3270,812
|
|
20231130,150500,373104155,3270,3270,3270,3270,679
|
|
20231130,150400,370883825,3270,3275,3275,3270,757
|
|
20231130,150300,368407935,3270,3270,3270,3270,2215
|
|
20231130,150200,361164885,3270,3275,3275,3270,733
|
|
20231130,150100,358766775,3280,3280,3280,3275,777
|
|
20231130,150000,356222085,3275,3275,3275,3270,1654
|
|
20231130,145900,350805490,3270,3270,3275,3270,3878
|
|
20231130,145800,338105565,3270,3275,3275,3270,3562
|
|
20231130,145700,326448515,3280,3275,3280,3270,3512
|
|
20231130,145600,314947675,3275,3275,3280,3275,1646
|
|
20231130,145500,309555700,3270,3275,3275,3270,2755
|
|
20231130,145400,300534960,3275,3285,3285,3275,3609
|
|
20231130,145300,288699440,3280,3280,3285,3280,4329
|
|
20231130,145200,274482700,3280,3285,3285,3280,3117
|
|
20231130,145100,264245580,3285,3285,3285,3285,584
|
|
20231130,145000,262327140,3285,3285,3285,3285,652
|
|
20231130,144900,260185320,3285,3285,3285,3285,634
|
|
20231130,144800,258102630,3290,3290,3290,3290,2850
|
|
20231130,144700,248726130,3290,3290,3290,3290,643
|
|
20231130,144600,246610660,3295,3290,3295,3290,49
|
|
20231130,144500,246449440,3295,3295,3295,3295,9
|
|
20231130,144400,246419785,3295,3295,3295,3295,20
|
|
20231130,144300,246353885,3295,3295,3295,3295,2
|
|
20231130,144200,246347295,3290,3290,3290,3290,1
|
|
20231130,144100,246344005,3290,3290,3290,3290,0
|
|
20231130,144000,246344005,3290,3290,3290,3290,0
|
|
20231130,143900,246344005,3290,3290,3290,3290,1
|
|
20231130,143800,246340715,3290,3290,3290,3290,1
|
|
20231130,143700,246337425,3295,3295,3295,3295,0
|
|
20231130,143600,246337425,3295,3295,3295,3295,0
|
|
20231130,143500,246337425,3295,3295,3295,3295,8
|
|
20231130,143400,246311065,3290,3290,3290,3290,0
|
|
20231130,143300,246311065,3290,3290,3290,3290,645
|
|
20231130,143200,244189015,3295,3295,3295,3295,100
|
|
20231130,143100,243859515,3295,3295,3295,3295,10
|
|
20231130,143000,243826565,3295,3295,3295,3295,11
|
|
20231130,142900,243790320,3295,3295,3295,3295,1
|
|
20231130,142800,243787025,3300,3295,3300,3295,2231
|
|
20231130,142700,236426365,3295,3295,3295,3295,10
|
|
20231130,142600,236393415,3295,3295,3295,3295,151
|
|
20231130,142500,235895870,3295,3295,3295,3295,14
|
|
20231130,142400,235849740,3295,3295,3295,3295,4
|
|
20231130,142300,235836560,3295,3295,3295,3295,0
|
|
20231130,142200,235836560,3295,3295,3295,3295,184
|
|
20231130,142100,235230280,3295,3295,3295,3295,22
|
|
20231130,142000,235157790,3295,3295,3295,3295,5
|
|
20231130,141900,235141315,3290,3290,3290,3290,0
|
|
20231130,141800,235141315,3290,3290,3290,3290,0
|
|
20231130,141700,235141315,3290,3290,3290,3290,3
|
|
20231130,141600,235131445,3295,3295,3295,3295,88
|
|
20231130,141500,234841485,3295,3295,3295,3295,0
|
|
20231130,141400,234841485,3295,3295,3295,3295,50
|
|
20231130,141300,234676735,3295,3295,3295,3295,0
|
|
20231130,141200,234676735,3295,3295,3295,3295,5
|
|
20231130,141100,234660260,3295,3295,3295,3295,27
|
|
20231130,141000,234571295,3295,3295,3295,3295,1
|
|
20231130,140900,234568000,3295,3295,3295,3295,0
|
|
20231130,140800,234568000,3295,3295,3295,3295,150
|
|
20231130,140700,234073750,3295,3295,3295,3295,5
|
|
20231130,140600,234057275,3290,3290,3290,3290,0
|
|
20231130,140500,234057275,3290,3290,3290,3290,0
|
|
20231130,140400,234057275,3290,3290,3290,3290,0
|
|
20231130,140300,234057275,3290,3295,3295,3290,93
|
|
20231130,140200,233751300,3295,3295,3295,3295,16
|
|
20231130,140100,233698580,3295,3295,3295,3295,31
|
|
20231130,140000,233596435,3295,3295,3295,3295,30
|
|
20231130,135900,233497585,3290,3290,3290,3290,1390
|
|
20231130,135800,228924485,3290,3290,3290,3290,382
|
|
20231130,135700,227667705,3285,3285,3285,3285,1
|
|
20231130,135600,227664420,3285,3290,3290,3285,101
|
|
20231130,135500,227332310,3290,3290,3290,3290,0
|
|
20231130,135400,227332310,3290,3290,3290,3290,2
|
|
20231130,135300,227325730,3290,3290,3290,3290,4
|
|
20231130,135200,227312570,3290,3290,3290,3290,0
|
|
20231130,135100,227312570,3290,3290,3290,3290,35
|
|
20231130,135000,227197420,3290,3290,3290,3290,5
|
|
20231130,134900,227180970,3285,3285,3285,3285,0
|
|
20231130,134800,227180970,3285,3290,3290,3285,111
|
|
20231130,134700,226816330,3290,3290,3290,3290,0
|
|
20231130,134600,226816330,3290,3290,3290,3290,30
|
|
20231130,134500,226717630,3290,3290,3290,3290,1
|
|
20231130,134400,226714340,3290,3290,3290,3290,0
|
|
20231130,134300,226714340,3290,3290,3290,3290,1
|
|
20231130,134200,226711050,3290,3290,3290,3290,0
|
|
20231130,134100,226711050,3290,3290,3290,3290,12
|
|
20231130,134000,226671570,3290,3290,3290,3290,1
|
|
20231130,133900,226668280,3290,3290,3290,3290,1
|
|
20231130,133800,226664990,3290,3290,3290,3290,1
|
|
20231130,133700,226661700,3290,3290,3290,3290,0
|
|
20231130,133600,226661700,3290,3290,3290,3290,0
|
|
20231130,133500,226661700,3290,3290,3290,3290,10
|
|
20231130,133400,226628800,3290,3290,3290,3290,63
|
|
20231130,133300,226421530,3290,3290,3290,3290,1492
|
|
20231130,133200,221512850,3295,3295,3295,3290,435
|
|
20231130,133100,220081265,3295,3295,3295,3295,1003
|
|
20231130,133000,216776380,3300,3300,3300,3300,0
|
|
20231130,132900,216776380,3300,3300,3300,3300,1000
|
|
20231130,132800,213476380,3300,3300,3300,3300,50
|
|
20231130,132700,213311380,3300,3300,3300,3300,0
|
|
20231130,132600,213311380,3300,3300,3300,3300,0
|
|
20231130,132500,213311380,3300,3300,3300,3300,1
|
|
20231130,132400,213308080,3300,3300,3300,3300,0
|
|
20231130,132300,213308080,3300,3300,3300,3300,0
|
|
20231130,132200,213308080,3300,3300,3300,3300,1
|
|
20231130,132100,213304780,3300,3300,3300,3300,0
|
|
20231130,132000,213304780,3300,3300,3300,3300,1
|
|
20231130,131900,213301480,3295,3295,3295,3295,700
|
|
20231130,131800,210994980,3290,3290,3290,3290,25
|
|
20231130,131700,210912730,3290,3290,3290,3290,0
|
|
20231130,131600,210912730,3290,3290,3290,3290,22
|
|
20231130,131500,210840350,3295,3295,3295,3295,0
|
|
20231130,131400,210840350,3295,3295,3295,3295,0
|
|
20231130,131300,210840350,3295,3295,3295,3295,0
|
|
20231130,131200,210840350,3295,3295,3295,3295,0
|
|
20231130,131100,210840350,3295,3295,3295,3295,1
|
|
20231130,131000,210837055,3295,3295,3295,3295,1
|
|
20231130,130900,210833760,3295,3295,3295,3295,7
|
|
20231130,130800,210810695,3295,3295,3295,3295,0
|
|
20231130,130700,210810695,3295,3295,3295,3295,3
|
|
20231130,130600,210800810,3295,3295,3295,3295,101
|
|
20231130,130500,210468015,3295,3295,3295,3295,0
|
|
20231130,130400,210468015,3295,3295,3295,3295,0
|
|
20231130,130300,210468015,3295,3295,3295,3295,0
|
|
20231130,130200,210468015,3295,3295,3295,3295,1
|
|
20231130,130100,210464720,3295,3295,3295,3295,1
|
|
20231130,130000,210461425,3290,3295,3295,3290,2818
|
|
20231130,125900,201183725,3295,3295,3295,3295,221
|
|
20231130,125800,200455530,3295,3295,3295,3295,6
|
|
20231130,125700,200435760,3295,3295,3295,3295,0
|
|
20231130,125600,200435760,3295,3295,3295,3295,0
|
|
20231130,125500,200435760,3295,3295,3295,3295,1
|
|
20231130,125400,200432465,3295,3295,3295,3295,12
|
|
20231130,125300,200392925,3295,3295,3295,3295,52
|
|
20231130,125200,200221585,3295,3295,3295,3295,10
|
|
20231130,125100,200188635,3295,3295,3295,3295,39
|
|
20231130,125000,200060130,3295,3295,3295,3295,40
|
|
20231130,124900,199928330,3295,3290,3295,3290,16
|
|
20231130,124800,199875640,3295,3295,3295,3295,500
|
|
20231130,124700,198228140,3295,3295,3295,3295,1
|
|
20231130,124600,198224845,3295,3295,3295,3295,0
|
|
20231130,124500,198224845,3295,3295,3295,3295,0
|
|
20231130,124400,198224845,3295,3295,3295,3295,50
|
|
20231130,124300,198060095,3295,3295,3295,3295,0
|
|
20231130,124200,198060095,3295,3295,3295,3295,3
|
|
20231130,124100,198050210,3295,3295,3295,3295,51
|
|
20231130,124000,197882165,3295,3295,3295,3295,78
|
|
20231130,123900,197625155,3290,3290,3290,3290,0
|
|
20231130,123800,197625155,3290,3290,3290,3290,0
|
|
20231130,123700,197625155,3290,3290,3290,3290,0
|
|
20231130,123600,197625155,3290,3290,3290,3290,0
|
|
20231130,123500,197625155,3290,3290,3290,3290,0
|
|
20231130,123400,197625155,3290,3290,3290,3290,20
|
|
20231130,123300,197559355,3290,3290,3290,3290,0
|
|
20231130,123200,197559355,3290,3290,3290,3290,16
|
|
20231130,123100,197506715,3295,3295,3295,3295,304
|
|
20231130,123000,196505035,3295,3295,3295,3295,0
|
|
20231130,122900,196505035,3295,3295,3295,3295,7
|
|
20231130,122800,196481970,3295,3295,3295,3295,163
|
|
20231130,122700,195944885,3295,3295,3295,3295,2
|
|
20231130,122600,195938295,3290,3290,3290,3290,0
|
|
20231130,122500,195938295,3290,3290,3290,3290,0
|
|
20231130,122400,195938295,3290,3290,3290,3290,0
|
|
20231130,122300,195938295,3290,3290,3290,3290,0
|
|
20231130,122200,195938295,3290,3290,3290,3290,160
|
|
20231130,122100,195411895,3290,3290,3290,3290,700
|
|
20231130,122000,193108895,3290,3290,3290,3290,0
|
|
20231130,121900,193108895,3290,3290,3290,3290,1
|
|
20231130,121800,193105605,3285,3285,3285,3285,0
|
|
20231130,121700,193105605,3285,3285,3285,3285,0
|
|
20231130,121600,193105605,3285,3285,3285,3285,0
|
|
20231130,121500,193105605,3285,3285,3285,3285,0
|
|
20231130,121400,193105605,3285,3285,3285,3285,0
|
|
20231130,121300,193105605,3285,3285,3285,3285,3
|
|
20231130,121200,193095750,3290,3290,3290,3290,1
|
|
20231130,121100,193092460,3290,3290,3290,3290,9
|
|
20231130,121000,193062850,3290,3290,3290,3290,18
|
|
20231130,120900,193003630,3285,3285,3285,3285,0
|
|
20231130,120800,193003630,3285,3285,3285,3285,33
|
|
20231130,120700,192895225,3285,3285,3285,3285,0
|
|
20231130,120600,192895225,3285,3285,3285,3285,0
|
|
20231130,120500,192895225,3285,3285,3285,3285,100
|
|
20231130,120400,192566725,3285,3285,3285,3285,0
|
|
20231130,120300,192566725,3285,3285,3285,3285,100
|
|
20231130,120200,192238225,3290,3290,3290,3290,0
|
|
20231130,120100,192238225,3290,3290,3290,3290,2
|
|
20231130,120000,192231645,3285,3285,3285,3285,8
|
|
20231130,115900,192205365,3285,3290,3290,3285,215
|
|
20231130,115800,191498080,3285,3285,3285,3285,6
|
|
20231130,115700,191478370,3290,3285,3290,3285,117
|
|
20231130,115600,191093975,3285,3285,3285,3285,6
|
|
20231130,115500,191074265,3285,3285,3285,3285,7
|
|
20231130,115400,191051270,3285,3285,3285,3285,11
|
|
20231130,115300,191015135,3285,3285,3285,3285,12
|
|
20231130,115200,190975715,3285,3285,3285,3285,7
|
|
20231130,115100,190952720,3285,3285,3285,3285,6
|
|
20231130,115000,190933010,3285,3285,3285,3285,7
|
|
20231130,114900,190910015,3285,3285,3290,3285,609
|
|
20231130,114800,188909445,3285,3285,3290,3285,357
|
|
20231130,114700,187736200,3285,3285,3285,3285,212
|
|
20231130,114600,187039780,3290,3290,3290,3290,2738
|
|
20231130,114500,178031760,3290,3290,3290,3290,6
|
|
20231130,114400,178012020,3290,3290,3290,3290,7
|
|
20231130,114300,177988990,3290,3290,3290,3290,17
|
|
20231130,114200,177933060,3290,3295,3295,3290,106
|
|
20231130,114100,177583820,3290,3290,3290,3290,13
|
|
20231130,114000,177541050,3290,3290,3290,3290,7
|
|
20231130,113900,177518020,3290,3290,3290,3290,16
|
|
20231130,113800,177465380,3290,3290,3290,3290,7
|
|
20231130,113700,177442350,3290,3290,3290,3290,206
|
|
20231130,113600,176764610,3290,3290,3290,3290,7
|
|
20231130,113500,176741580,3290,3290,3290,3290,6
|
|
20231130,113400,176721840,3290,3290,3290,3290,7
|
|
20231130,113300,176698810,3290,3290,3290,3290,7
|
|
20231130,113200,176675780,3290,3290,3290,3290,6
|
|
20231130,113100,176656040,3290,3300,3300,3290,13
|
|
20231130,113000,176613210,3290,3290,3290,3290,7
|
|
20231130,112900,176590180,3290,3290,3290,3290,107
|
|
20231130,112800,176238150,3290,3290,3290,3290,85
|
|
20231130,112700,175958500,3290,3290,3290,3290,7
|
|
20231130,112600,175935470,3295,3295,3295,3295,0
|
|
20231130,112500,175935470,3295,3295,3295,3295,11
|
|
20231130,112400,175899225,3295,3295,3295,3295,40
|
|
20231130,112300,175767425,3295,3295,3295,3290,109
|
|
20231130,112200,175408310,3295,3290,3295,3290,105
|
|
20231130,112100,175062360,3295,3295,3295,3295,312
|
|
20231130,112000,174034320,3295,3295,3295,3295,186
|
|
20231130,111900,173421450,3295,3295,3295,3295,0
|
|
20231130,111800,173421450,3295,3295,3295,3295,292
|
|
20231130,111700,172459310,3300,3300,3300,3300,6
|
|
20231130,111600,172439510,3295,3295,3295,3295,0
|
|
20231130,111500,172439510,3295,3295,3295,3295,0
|
|
20231130,111400,172439510,3295,3300,3300,3295,730
|
|
20231130,111300,170034145,3300,3300,3300,3300,200
|
|
20231130,111200,169374145,3300,3300,3300,3300,1
|
|
20231130,111100,169370845,3295,3295,3295,3295,0
|
|
20231130,111000,169370845,3295,3295,3295,3295,0
|
|
20231130,110900,169370845,3295,3295,3295,3295,0
|
|
20231130,110800,169370845,3295,3295,3295,3295,0
|
|
20231130,110700,169370845,3295,3295,3295,3295,10
|
|
20231130,110600,169337895,3300,3300,3300,3300,0
|
|
20231130,110500,169337895,3300,3300,3300,3300,12
|
|
20231130,110400,169298295,3300,3300,3300,3300,10
|
|
20231130,110300,169265295,3290,3290,3290,3290,0
|
|
20231130,110200,169265295,3290,3290,3290,3290,0
|
|
20231130,110100,169265295,3290,3300,3300,3290,36
|
|
20231130,110000,169146555,3300,3300,3300,3300,100
|
|
20231130,105900,168816555,3300,3295,3300,3295,1022
|
|
20231130,105800,165444040,3295,3295,3295,3295,0
|
|
20231130,105700,165444040,3295,3295,3295,3295,14
|
|
20231130,105600,165397910,3290,3290,3290,3290,0
|
|
20231130,105500,165397910,3290,3290,3290,3290,0
|
|
20231130,105400,165397910,3290,3290,3290,3290,0
|
|
20231130,105300,165397910,3290,3290,3290,3290,0
|
|
20231130,105200,165397910,3290,3290,3290,3290,48
|
|
20231130,105100,165239990,3290,3290,3290,3285,4074
|
|
20231130,105000,151838320,3290,3290,3290,3290,0
|
|
20231130,104900,151838320,3290,3290,3290,3290,33
|
|
20231130,104800,151729750,3290,3290,3290,3290,800
|
|
20231130,104700,149097750,3290,3290,3290,3290,20
|
|
20231130,104600,149031950,3290,3290,3290,3290,0
|
|
20231130,104500,149031950,3290,3290,3290,3290,693
|
|
20231130,104400,146751980,3290,3290,3290,3290,0
|
|
20231130,104300,146751980,3290,3290,3290,3290,300
|
|
20231130,104200,145764980,3290,3290,3290,3290,0
|
|
20231130,104100,145764980,3290,3290,3290,3290,12
|
|
20231130,104000,145725500,3285,3285,3285,3280,327
|
|
20231130,103900,144651420,3285,3285,3285,3285,51
|
|
20231130,103800,144483885,3290,3290,3290,3290,0
|
|
20231130,103700,144483885,3290,3290,3290,3290,0
|
|
20231130,103600,144483885,3290,3290,3290,3290,13
|
|
20231130,103500,144441115,3290,3290,3290,3290,4
|
|
20231130,103400,144427955,3290,3290,3290,3290,800
|
|
20231130,103300,141795955,3290,3290,3290,3290,2
|
|
20231130,103200,141789375,3280,3285,3285,3280,1000
|
|
20231130,103100,138509345,3285,3285,3285,3285,2838
|
|
20231130,103000,129186515,3285,3290,3290,3285,537
|
|
20231130,102900,127422320,3290,3290,3290,3290,895
|
|
20231130,102800,124477770,3285,3285,3285,3285,1
|
|
20231130,102700,124474485,3290,3290,3290,3290,60
|
|
20231130,102600,124277085,3290,3290,3290,3290,303
|
|
20231130,102500,123280215,3290,3290,3290,3290,32
|
|
20231130,102400,123174935,3290,3290,3290,3290,58
|
|
20231130,102300,122984115,3290,3290,3290,3290,0
|
|
20231130,102200,122984115,3290,3290,3290,3290,33
|
|
20231130,102100,122875545,3290,3290,3290,3290,86
|
|
20231130,102000,122592605,3290,3290,3290,3290,0
|
|
20231130,101900,122592605,3290,3290,3290,3290,0
|
|
20231130,101800,122592605,3290,3290,3290,3280,253
|
|
20231130,101700,121761235,3285,3285,3285,3285,0
|
|
20231130,101600,121761235,3285,3285,3285,3285,0
|
|
20231130,101500,121761235,3285,3285,3285,3285,1506
|
|
20231130,101400,116814025,3290,3290,3290,3290,0
|
|
20231130,101300,116814025,3290,3290,3290,3290,3
|
|
20231130,101200,116804155,3290,3290,3290,3290,52
|
|
20231130,101100,116633075,3280,3280,3280,3280,77
|
|
20231130,101000,116380515,3280,3280,3280,3280,12
|
|
20231130,100900,116341155,3280,3280,3280,3280,56
|
|
20231130,100800,116157475,3280,3280,3280,3280,1305
|
|
20231130,100700,111877075,3285,3285,3285,3285,1
|
|
20231130,100600,111873790,3290,3290,3290,3290,0
|
|
20231130,100500,111873790,3290,3290,3290,3290,4
|
|
20231130,100400,111860630,3285,3285,3285,3285,121
|
|
20231130,100300,111463145,3275,3280,3280,3275,719
|
|
20231130,100200,109105305,3280,3280,3280,3280,121
|
|
20231130,100100,108708425,3280,3275,3280,3275,96
|
|
20231130,100000,108394005,3275,3265,3275,3260,2169
|
|
20231130,095900,101322200,3280,3285,3290,3265,10316
|
|
20231130,095800,67512330,3290,3300,3300,3290,1787
|
|
20231130,095700,61631085,3300,3300,3300,3300,100
|
|
20231130,095600,61301085,3300,3300,3300,3300,5
|
|
20231130,095500,61284585,3300,3300,3300,3300,2
|
|
20231130,095400,61277985,3300,3300,3300,3300,116
|
|
20231130,095300,60895185,3290,3290,3290,3290,0
|
|
20231130,095200,60895185,3290,3295,3295,3290,130
|
|
20231130,095100,60467415,3290,3290,3290,3290,0
|
|
20231130,095000,60467415,3290,3295,3295,3290,500
|
|
20231130,094900,58822380,3290,3300,3300,3290,100
|
|
20231130,094800,58493110,3295,3295,3295,3295,0
|
|
20231130,094700,58493110,3295,3295,3295,3295,24
|
|
20231130,094600,58414030,3295,3295,3295,3295,1031
|
|
20231130,094500,55016885,3295,3295,3295,3295,2
|
|
20231130,094400,55010295,3290,3290,3290,3290,0
|
|
20231130,094300,55010295,3290,3290,3290,3290,101
|
|
20231130,094200,54678005,3290,3290,3290,3290,0
|
|
20231130,094100,54678005,3290,3290,3290,3290,0
|
|
20231130,094000,54678005,3290,3290,3290,3290,514
|
|
20231130,093900,52986945,3295,3290,3295,3290,135
|
|
20231130,093800,52542785,3290,3295,3295,3290,818
|
|
20231130,093700,49850475,3295,3295,3295,3290,464
|
|
20231130,093600,48321910,3290,3305,3310,3290,8868
|
|
20231130,093500,19050205,3305,3315,3315,3305,1046
|
|
20231130,093400,15588105,3320,3315,3320,3315,62
|
|
20231130,093300,15382530,3315,3315,3315,3315,90
|
|
20231130,093200,15084180,3315,3315,3315,3315,13
|
|
20231130,093100,15041085,3315,3315,3315,3315,27
|
|
20231130,093000,14951580,3310,3310,3310,3310,49
|
|
20231130,092900,14789390,3315,3315,3315,3315,40
|
|
20231130,092800,14656790,3315,3315,3315,3315,0
|
|
20231130,092700,14656790,3315,3315,3315,3315,1
|
|
20231130,092600,14653475,3315,3315,3315,3315,6
|
|
20231130,092500,14633585,3315,3315,3315,3310,1479
|
|
20231130,092400,9738070,3315,3315,3315,3315,120
|
|
20231130,092300,9340270,3315,3315,3315,3315,73
|
|
20231130,092200,9098275,3310,3315,3315,3310,12
|
|
20231130,092100,9058500,3315,3315,3315,3315,27
|
|
20231130,092000,8968995,3315,3315,3315,3315,16
|
|
20231130,091900,8915955,3315,3315,3315,3315,0
|
|
20231130,091800,8915955,3315,3315,3315,3315,22
|
|
20231130,091700,8843025,3310,3315,3315,3310,60
|
|
20231130,091600,8644325,3315,3320,3320,3315,123
|
|
20231130,091500,8236575,3320,3320,3320,3320,10
|
|
20231130,091400,8203375,3315,3315,3315,3315,21
|
|
20231130,091300,8133760,3315,3315,3315,3310,116
|
|
20231130,091200,7749720,3320,3330,3330,3310,689
|
|
20231130,091100,5465945,3320,3320,3320,3320,31
|
|
20231130,091000,5363025,3320,3315,3320,3315,55
|
|
20231130,090900,5180675,3310,3310,3310,3310,0
|
|
20231130,090800,5180675,3310,3315,3315,3310,15
|
|
20231130,090700,5131005,3310,3310,3310,3310,52
|
|
20231130,090600,4958885,3325,3325,3325,3325,1
|
|
20231130,090500,4955560,3310,3310,3310,3310,0
|
|
20231130,090400,4955560,3310,3315,3320,3310,349
|
|
20231130,090300,3798775,3315,3315,3315,3315,2
|
|
20231130,090200,3792145,3315,3315,3325,3315,11
|
|
20231130,090100,3755670,3310,3315,3315,3310,242
|
|
20231130,090000,2954065,3320,3325,3330,3320,889
|