631 lines
29 KiB
CSV
631 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,192800,69187420,8830,8830,8830,8830,512
|
|
20231130,192700,69187420,8830,8830,8830,8830,0
|
|
20231130,192600,69187420,8830,8830,8830,8830,0
|
|
20231130,192500,69187420,8830,8830,8830,8830,0
|
|
20231130,192400,69187420,8830,8830,8830,8830,0
|
|
20231130,192300,69187420,8830,8830,8830,8830,0
|
|
20231130,192200,69187420,8830,8830,8830,8830,0
|
|
20231130,192100,69187420,8830,8830,8830,8830,0
|
|
20231130,192000,69187420,8830,8830,8830,8830,0
|
|
20231130,191900,69187420,8830,8830,8830,8830,0
|
|
20231130,191800,69187420,8830,8830,8830,8830,0
|
|
20231130,191700,69187420,8830,8830,8830,8830,0
|
|
20231130,191600,69187420,8830,8830,8830,8830,0
|
|
20231130,191500,69187420,8830,8830,8830,8830,0
|
|
20231130,191400,69187420,8830,8830,8830,8830,0
|
|
20231130,191300,69187420,8830,8830,8830,8830,0
|
|
20231130,191200,69187420,8830,8830,8830,8830,0
|
|
20231130,191100,69187420,8830,8830,8830,8830,0
|
|
20231130,191000,69187420,8830,8830,8830,8830,0
|
|
20231130,190900,69187420,8830,8830,8830,8830,0
|
|
20231130,190800,69187420,8830,8830,8830,8830,0
|
|
20231130,190700,69187420,8830,8830,8830,8830,0
|
|
20231130,190600,69187420,8830,8830,8830,8830,0
|
|
20231130,190500,69187420,8830,8830,8830,8830,0
|
|
20231130,190400,69187420,8830,8830,8830,8830,0
|
|
20231130,190300,69187420,8830,8830,8830,8830,0
|
|
20231130,190200,69187420,8830,8830,8830,8830,0
|
|
20231130,190100,69187420,8830,8830,8830,8830,0
|
|
20231130,190000,69187420,8830,8830,8830,8830,0
|
|
20231130,185900,69187420,8830,8830,8830,8830,0
|
|
20231130,185800,69187420,8830,8830,8830,8830,512
|
|
20231130,185700,69187420,8830,8830,8830,8830,0
|
|
20231130,185600,69187420,8830,8830,8830,8830,0
|
|
20231130,185500,69187420,8830,8830,8830,8830,0
|
|
20231130,185400,69187420,8830,8830,8830,8830,0
|
|
20231130,185300,69187420,8830,8830,8830,8830,0
|
|
20231130,185200,69187420,8830,8830,8830,8830,0
|
|
20231130,185100,69187420,8830,8830,8830,8830,0
|
|
20231130,185000,69187420,8830,8830,8830,8830,0
|
|
20231130,184900,69187420,8830,8830,8830,8830,0
|
|
20231130,184800,69187420,8830,8830,8830,8830,0
|
|
20231130,184700,69187420,8830,8830,8830,8830,0
|
|
20231130,184600,69187420,8830,8830,8830,8830,0
|
|
20231130,184500,69187420,8830,8830,8830,8830,0
|
|
20231130,184400,69187420,8830,8830,8830,8830,0
|
|
20231130,184300,69187420,8830,8830,8830,8830,0
|
|
20231130,184200,69187420,8830,8830,8830,8830,0
|
|
20231130,184100,69187420,8830,8830,8830,8830,0
|
|
20231130,184000,69187420,8830,8830,8830,8830,0
|
|
20231130,183900,69187420,8830,8830,8830,8830,0
|
|
20231130,183800,69187420,8830,8830,8830,8830,0
|
|
20231130,183700,69187420,8830,8830,8830,8830,0
|
|
20231130,183600,69187420,8830,8830,8830,8830,0
|
|
20231130,183500,69187420,8830,8830,8830,8830,0
|
|
20231130,183400,69187420,8830,8830,8830,8830,0
|
|
20231130,183300,69187420,8830,8830,8830,8830,0
|
|
20231130,183200,69187420,8830,8830,8830,8830,0
|
|
20231130,183100,69187420,8830,8830,8830,8830,0
|
|
20231130,183000,69187420,8830,8830,8830,8830,0
|
|
20231130,182900,69187420,8830,8830,8830,8830,0
|
|
20231130,182800,69187420,8830,8830,8830,8830,512
|
|
20231130,182700,69187420,8830,8830,8830,8830,0
|
|
20231130,182600,69187420,8830,8830,8830,8830,0
|
|
20231130,182500,69187420,8830,8830,8830,8830,0
|
|
20231130,182400,69187420,8830,8830,8830,8830,0
|
|
20231130,182300,69187420,8830,8830,8830,8830,0
|
|
20231130,182200,69187420,8830,8830,8830,8830,0
|
|
20231130,182100,69187420,8830,8830,8830,8830,0
|
|
20231130,182000,69187420,8830,8830,8830,8830,0
|
|
20231130,181900,69187420,8830,8830,8830,8830,0
|
|
20231130,181800,69187420,8830,8830,8830,8830,0
|
|
20231130,181700,69187420,8830,8830,8830,8830,0
|
|
20231130,181600,69187420,8830,8830,8830,8830,0
|
|
20231130,181500,69187420,8830,8830,8830,8830,0
|
|
20231130,181400,69187420,8830,8830,8830,8830,0
|
|
20231130,181300,69187420,8830,8830,8830,8830,0
|
|
20231130,181200,69187420,8830,8830,8830,8830,0
|
|
20231130,181100,69187420,8830,8830,8830,8830,0
|
|
20231130,181000,69187420,8830,8830,8830,8830,0
|
|
20231130,180900,69187420,8830,8830,8830,8830,0
|
|
20231130,180800,69187420,8830,8830,8830,8830,0
|
|
20231130,180700,69187420,8830,8830,8830,8830,0
|
|
20231130,180600,69187420,8830,8830,8830,8830,0
|
|
20231130,180500,69187420,8830,8830,8830,8830,0
|
|
20231130,180400,69187420,8830,8830,8830,8830,0
|
|
20231130,180300,69187420,8830,8830,8830,8830,0
|
|
20231130,180200,69187420,8830,8830,8830,8830,0
|
|
20231130,180100,69187420,8830,8830,8830,8830,0
|
|
20231130,180000,69187420,8830,8830,8830,8830,0
|
|
20231130,175900,69187420,8830,8830,8830,8830,0
|
|
20231130,175800,69187420,8830,8830,8830,8830,512
|
|
20231130,175700,69187420,8830,8830,8830,8830,0
|
|
20231130,175600,69187420,8830,8830,8830,8830,0
|
|
20231130,175500,69187420,8830,8830,8830,8830,0
|
|
20231130,175400,69187420,8830,8830,8830,8830,0
|
|
20231130,175300,69187420,8830,8830,8830,8830,0
|
|
20231130,175200,69187420,8830,8830,8830,8830,0
|
|
20231130,175100,69187420,8830,8830,8830,8830,0
|
|
20231130,175000,69187420,8830,8830,8830,8830,0
|
|
20231130,174900,69187420,8830,8830,8830,8830,0
|
|
20231130,174800,69187420,8830,8830,8830,8830,0
|
|
20231130,174700,69187420,8830,8830,8830,8830,0
|
|
20231130,174600,69187420,8830,8830,8830,8830,0
|
|
20231130,174500,69187420,8830,8830,8830,8830,0
|
|
20231130,174400,69187420,8830,8830,8830,8830,0
|
|
20231130,174300,69187420,8830,8830,8830,8830,0
|
|
20231130,174200,69187420,8830,8830,8830,8830,0
|
|
20231130,174100,69187420,8830,8830,8830,8830,0
|
|
20231130,174000,69187420,8830,8830,8830,8830,0
|
|
20231130,173900,69187420,8830,8830,8830,8830,0
|
|
20231130,173800,69187420,8830,8830,8830,8830,0
|
|
20231130,173700,69187420,8830,8830,8830,8830,0
|
|
20231130,173600,69187420,8830,8830,8830,8830,0
|
|
20231130,173500,69187420,8830,8830,8830,8830,0
|
|
20231130,173400,69187420,8830,8830,8830,8830,0
|
|
20231130,173300,69187420,8830,8830,8830,8830,0
|
|
20231130,173200,69187420,8830,8830,8830,8830,0
|
|
20231130,173100,69187420,8830,8830,8830,8830,0
|
|
20231130,173000,69187420,8830,8830,8830,8830,0
|
|
20231130,172900,69187420,8830,8830,8830,8830,0
|
|
20231130,172800,69187420,8830,8830,8830,8830,512
|
|
20231130,172700,69187420,8830,8830,8830,8830,0
|
|
20231130,172600,69187420,8830,8830,8830,8830,0
|
|
20231130,172500,69187420,8830,8830,8830,8830,0
|
|
20231130,172400,69187420,8830,8830,8830,8830,0
|
|
20231130,172300,69187420,8830,8830,8830,8830,0
|
|
20231130,172200,69187420,8830,8830,8830,8830,0
|
|
20231130,172100,69187420,8830,8830,8830,8830,0
|
|
20231130,172000,69187420,8830,8830,8830,8830,0
|
|
20231130,171900,69187420,8830,8830,8830,8830,0
|
|
20231130,171800,69187420,8830,8830,8830,8830,0
|
|
20231130,171700,69187420,8830,8830,8830,8830,0
|
|
20231130,171600,69187420,8830,8830,8830,8830,0
|
|
20231130,171500,69187420,8830,8830,8830,8830,0
|
|
20231130,171400,69187420,8830,8830,8830,8830,0
|
|
20231130,171300,69187420,8830,8830,8830,8830,0
|
|
20231130,171200,69187420,8830,8830,8830,8830,0
|
|
20231130,171100,69187420,8830,8830,8830,8830,0
|
|
20231130,171000,69187420,8830,8830,8830,8830,0
|
|
20231130,170900,69187420,8830,8830,8830,8830,0
|
|
20231130,170800,69187420,8830,8830,8830,8830,0
|
|
20231130,170700,69187420,8830,8830,8830,8830,0
|
|
20231130,170600,69187420,8830,8830,8830,8830,0
|
|
20231130,170500,69187420,8830,8830,8830,8830,0
|
|
20231130,170400,69187420,8830,8830,8830,8830,0
|
|
20231130,170300,69187420,8830,8830,8830,8830,0
|
|
20231130,170200,69187420,8830,8830,8830,8830,0
|
|
20231130,170100,69187420,8830,8830,8830,8830,0
|
|
20231130,170000,69187420,8830,8830,8830,8830,0
|
|
20231130,165900,69187420,8830,8830,8830,8830,0
|
|
20231130,165800,69187420,8830,8830,8830,8830,512
|
|
20231130,165700,69187420,8830,8830,8830,8830,0
|
|
20231130,165600,69187420,8830,8830,8830,8830,0
|
|
20231130,165500,69187420,8830,8830,8830,8830,0
|
|
20231130,165400,69187420,8830,8830,8830,8830,0
|
|
20231130,165300,69187420,8830,8830,8830,8830,0
|
|
20231130,165200,69187420,8830,8830,8830,8830,0
|
|
20231130,165100,69187420,8830,8830,8830,8830,0
|
|
20231130,165000,69187420,8830,8830,8830,8830,0
|
|
20231130,164900,69187420,8830,8830,8830,8830,0
|
|
20231130,164800,69187420,8830,8830,8830,8830,0
|
|
20231130,164700,69187420,8830,8830,8830,8830,0
|
|
20231130,164600,69187420,8830,8830,8830,8830,0
|
|
20231130,164500,69187420,8830,8830,8830,8830,0
|
|
20231130,164400,69187420,8830,8830,8830,8830,0
|
|
20231130,164300,69187420,8830,8830,8830,8830,0
|
|
20231130,164200,69187420,8830,8830,8830,8830,0
|
|
20231130,164100,69187420,8830,8830,8830,8830,0
|
|
20231130,164000,69187420,8830,8830,8830,8830,0
|
|
20231130,163900,69187420,8830,8830,8830,8830,0
|
|
20231130,163800,69187420,8830,8830,8830,8830,0
|
|
20231130,163700,69187420,8830,8830,8830,8830,0
|
|
20231130,163600,69187420,8830,8830,8830,8830,0
|
|
20231130,163500,69187420,8830,8830,8830,8830,0
|
|
20231130,163400,69187420,8830,8830,8830,8830,0
|
|
20231130,163300,69187420,8830,8830,8830,8830,0
|
|
20231130,163200,69187420,8830,8830,8830,8830,0
|
|
20231130,163100,69187420,8830,8830,8830,8830,0
|
|
20231130,163000,69187420,8830,8830,8830,8830,0
|
|
20231130,162900,69187420,8830,8830,8830,8830,0
|
|
20231130,162800,69187420,8830,8830,8830,8830,512
|
|
20231130,162700,69187420,8830,8830,8830,8830,0
|
|
20231130,162600,69187420,8830,8830,8830,8830,0
|
|
20231130,162500,69187420,8830,8830,8830,8830,0
|
|
20231130,162400,69187420,8830,8830,8830,8830,0
|
|
20231130,162300,69187420,8830,8830,8830,8830,0
|
|
20231130,162200,69187420,8830,8830,8830,8830,0
|
|
20231130,162100,69187420,8830,8830,8830,8830,0
|
|
20231130,162000,69187420,8830,8830,8830,8830,0
|
|
20231130,161900,69187420,8830,8830,8830,8830,0
|
|
20231130,161800,69187420,8830,8830,8830,8830,0
|
|
20231130,161700,69187420,8830,8830,8830,8830,0
|
|
20231130,161600,69187420,8830,8830,8830,8830,0
|
|
20231130,161500,69187420,8830,8830,8830,8830,0
|
|
20231130,161400,69187420,8830,8830,8830,8830,0
|
|
20231130,161300,69187420,8830,8830,8830,8830,0
|
|
20231130,161200,69187420,8830,8830,8830,8830,0
|
|
20231130,161100,69187420,8830,8830,8830,8830,0
|
|
20231130,161000,69187420,8830,8830,8830,8830,0
|
|
20231130,160900,69187420,8830,8830,8830,8830,0
|
|
20231130,160800,69187420,8830,8830,8830,8830,0
|
|
20231130,160700,69187420,8830,8830,8830,8830,0
|
|
20231130,160600,69187420,8830,8830,8830,8830,0
|
|
20231130,160500,69187420,8830,8830,8830,8830,0
|
|
20231130,160400,69187420,8830,8830,8830,8830,0
|
|
20231130,160300,69187420,8830,8830,8830,8830,0
|
|
20231130,160200,69187420,8830,8830,8830,8830,0
|
|
20231130,160100,69187420,8830,8830,8830,8830,0
|
|
20231130,160000,69187420,8830,8830,8830,8830,0
|
|
20231130,155900,69187420,8830,8830,8830,8830,0
|
|
20231130,155800,69187420,8830,8830,8830,8830,512
|
|
20231130,155700,69187420,8830,8830,8830,8830,0
|
|
20231130,155600,69187420,8830,8830,8830,8830,0
|
|
20231130,155500,69187420,8830,8830,8830,8830,0
|
|
20231130,155400,69187420,8830,8830,8830,8830,0
|
|
20231130,155300,69187420,8830,8830,8830,8830,0
|
|
20231130,155200,69187420,8830,8830,8830,8830,0
|
|
20231130,155100,69187420,8830,8830,8830,8830,0
|
|
20231130,155000,69187420,8830,8830,8830,8830,0
|
|
20231130,154900,69187420,8830,8830,8830,8830,0
|
|
20231130,154800,69187420,8830,8830,8830,8830,0
|
|
20231130,154700,69187420,8830,8830,8830,8830,0
|
|
20231130,154600,69187420,8830,8830,8830,8830,0
|
|
20231130,154500,69187420,8830,8830,8830,8830,0
|
|
20231130,154400,69187420,8830,8830,8830,8830,0
|
|
20231130,154300,69187420,8830,8830,8830,8830,0
|
|
20231130,154200,69187420,8830,8830,8830,8830,0
|
|
20231130,154100,69187420,8830,8830,8830,8830,0
|
|
20231130,154000,69187420,8830,8830,8830,8830,0
|
|
20231130,153900,69187420,8830,8830,8830,8830,0
|
|
20231130,153800,69187420,8830,8830,8830,8830,0
|
|
20231130,153700,69187420,8830,8830,8830,8830,0
|
|
20231130,153600,69187420,8830,8830,8830,8830,0
|
|
20231130,153500,69187420,8830,8830,8830,8830,0
|
|
20231130,153400,69187420,8830,8830,8830,8830,0
|
|
20231130,153300,69187420,8830,8830,8830,8830,0
|
|
20231130,153200,69187420,8830,8830,8830,8830,0
|
|
20231130,153100,69187420,8830,8830,8830,8830,0
|
|
20231130,153000,69187420,8830,8830,8830,8830,512
|
|
20231130,152900,64666460,8840,8840,8840,8840,0
|
|
20231130,152800,64666460,8840,8840,8840,8840,0
|
|
20231130,152700,64666460,8840,8840,8840,8840,0
|
|
20231130,152600,64666460,8840,8840,8840,8840,0
|
|
20231130,152500,64666460,8840,8840,8840,8840,0
|
|
20231130,152400,64666460,8840,8840,8840,8840,0
|
|
20231130,152300,64666460,8840,8840,8840,8840,0
|
|
20231130,152200,64666460,8840,8840,8840,8840,0
|
|
20231130,152100,64666460,8840,8840,8840,8840,0
|
|
20231130,152000,64666460,8840,8840,8840,8840,0
|
|
20231130,151900,64666460,8840,8840,8840,8840,0
|
|
20231130,151800,64666460,8840,8840,8840,8840,0
|
|
20231130,151700,64666460,8840,8840,8840,8840,0
|
|
20231130,151600,64666460,8840,8840,8840,8840,0
|
|
20231130,151500,64666460,8840,8840,8840,8840,0
|
|
20231130,151400,64666460,8840,8840,8840,8840,0
|
|
20231130,151300,64666460,8840,8840,8840,8840,0
|
|
20231130,151200,64666460,8840,8840,8840,8840,0
|
|
20231130,151100,64666460,8840,8840,8840,8840,0
|
|
20231130,151000,64666460,8840,8840,8840,8840,8
|
|
20231130,150900,64595740,8830,8830,8830,8830,0
|
|
20231130,150800,64595740,8830,8830,8830,8830,0
|
|
20231130,150700,64595740,8830,8830,8830,8830,0
|
|
20231130,150600,64595740,8830,8830,8830,8830,0
|
|
20231130,150500,64595740,8830,8830,8830,8830,0
|
|
20231130,150400,64595740,8830,8830,8830,8830,59
|
|
20231130,150300,64074770,8830,8830,8830,8830,14
|
|
20231130,150200,63951150,8830,8830,8830,8830,0
|
|
20231130,150100,63951150,8830,8830,8830,8830,0
|
|
20231130,150000,63951150,8830,8830,8830,8830,0
|
|
20231130,145900,63951150,8830,8830,8830,8830,0
|
|
20231130,145800,63951150,8830,8830,8830,8830,0
|
|
20231130,145700,63951150,8830,8830,8830,8830,1
|
|
20231130,145600,63942320,8830,8830,8830,8830,0
|
|
20231130,145500,63942320,8830,8830,8830,8830,0
|
|
20231130,145400,63942320,8830,8830,8830,8830,0
|
|
20231130,145300,63942320,8830,8830,8830,8830,66
|
|
20231130,145200,63359540,8830,8830,8830,8830,2
|
|
20231130,145100,63341880,8830,8830,8830,8830,160
|
|
20231130,145000,61929080,8820,8820,8820,8820,32
|
|
20231130,144900,61646840,8820,8820,8820,8820,0
|
|
20231130,144800,61646840,8820,8820,8820,8820,381
|
|
20231130,144700,58286420,8820,8820,8820,8820,1
|
|
20231130,144600,58277600,8810,8810,8810,8810,0
|
|
20231130,144500,58277600,8810,8810,8810,8810,0
|
|
20231130,144400,58277600,8810,8810,8810,8810,0
|
|
20231130,144300,58277600,8810,8820,8820,8810,310
|
|
20231130,144200,55546320,8830,8830,8830,8830,0
|
|
20231130,144100,55546320,8830,8830,8830,8830,0
|
|
20231130,144000,55546320,8830,8830,8830,8830,0
|
|
20231130,143900,55546320,8830,8830,8830,8830,100
|
|
20231130,143800,54663320,8820,8820,8820,8820,0
|
|
20231130,143700,54663320,8820,8820,8820,8820,0
|
|
20231130,143600,54663320,8820,8820,8820,8820,5
|
|
20231130,143500,54619220,8820,8820,8820,8820,0
|
|
20231130,143400,54619220,8820,8820,8820,8820,0
|
|
20231130,143300,54619220,8820,8820,8820,8820,0
|
|
20231130,143200,54619220,8820,8820,8820,8820,100
|
|
20231130,143100,53737220,8830,8830,8830,8830,0
|
|
20231130,143000,53737220,8830,8830,8830,8830,1
|
|
20231130,142900,53728390,8830,8830,8830,8830,0
|
|
20231130,142800,53728390,8830,8830,8830,8830,0
|
|
20231130,142700,53728390,8830,8820,8830,8820,223
|
|
20231130,142600,51761520,8820,8820,8820,8820,200
|
|
20231130,142500,49997520,8830,8830,8830,8830,0
|
|
20231130,142400,49997520,8830,8830,8830,8830,0
|
|
20231130,142300,49997520,8830,8830,8830,8830,0
|
|
20231130,142200,49997520,8830,8830,8830,8830,0
|
|
20231130,142100,49997520,8830,8830,8830,8830,0
|
|
20231130,142000,49997520,8830,8830,8830,8830,0
|
|
20231130,141900,49997520,8830,8830,8830,8830,0
|
|
20231130,141800,49997520,8830,8830,8830,8830,0
|
|
20231130,141700,49997520,8830,8830,8830,8830,0
|
|
20231130,141600,49997520,8830,8830,8830,8830,0
|
|
20231130,141500,49997520,8830,8830,8830,8830,0
|
|
20231130,141400,49997520,8830,8830,8830,8830,0
|
|
20231130,141300,49997520,8830,8830,8830,8830,0
|
|
20231130,141200,49997520,8830,8830,8830,8830,0
|
|
20231130,141100,49997520,8830,8830,8830,8830,0
|
|
20231130,141000,49997520,8830,8830,8830,8830,0
|
|
20231130,140900,49997520,8830,8830,8830,8830,0
|
|
20231130,140800,49997520,8830,8830,8830,8830,0
|
|
20231130,140700,49997520,8830,8830,8830,8830,0
|
|
20231130,140600,49997520,8830,8830,8830,8830,1
|
|
20231130,140500,49988690,8830,8830,8830,8830,0
|
|
20231130,140400,49988690,8830,8830,8830,8830,0
|
|
20231130,140300,49988690,8830,8830,8830,8830,0
|
|
20231130,140200,49988690,8830,8830,8830,8830,0
|
|
20231130,140100,49988690,8830,8830,8830,8830,0
|
|
20231130,140000,49988690,8830,8830,8830,8830,1
|
|
20231130,135900,49979860,8800,8800,8800,8800,0
|
|
20231130,135800,49979860,8800,8800,8800,8800,0
|
|
20231130,135700,49979860,8800,8800,8800,8800,0
|
|
20231130,135600,49979860,8800,8800,8800,8800,0
|
|
20231130,135500,49979860,8800,8800,8800,8800,0
|
|
20231130,135400,49979860,8800,8800,8800,8800,0
|
|
20231130,135300,49979860,8800,8800,8800,8800,0
|
|
20231130,135200,49979860,8800,8800,8800,8800,0
|
|
20231130,135100,49979860,8800,8800,8800,8800,0
|
|
20231130,135000,49979860,8800,8800,8800,8800,0
|
|
20231130,134900,49979860,8800,8800,8800,8800,0
|
|
20231130,134800,49979860,8800,8800,8800,8800,0
|
|
20231130,134700,49979860,8800,8800,8800,8800,0
|
|
20231130,134600,49979860,8800,8800,8800,8800,0
|
|
20231130,134500,49979860,8800,8800,8800,8800,0
|
|
20231130,134400,49979860,8800,8800,8800,8800,0
|
|
20231130,134300,49979860,8800,8800,8800,8800,0
|
|
20231130,134200,49979860,8800,8800,8800,8800,0
|
|
20231130,134100,49979860,8800,8800,8800,8800,0
|
|
20231130,134000,49979860,8800,8800,8800,8800,0
|
|
20231130,133900,49979860,8800,8800,8800,8800,0
|
|
20231130,133800,49979860,8800,8800,8800,8800,111
|
|
20231130,133700,49003060,8800,8800,8800,8800,0
|
|
20231130,133600,49003060,8800,8800,8800,8800,0
|
|
20231130,133500,49003060,8800,8800,8800,8800,0
|
|
20231130,133400,49003060,8800,8800,8800,8800,113
|
|
20231130,133300,48008660,8800,8800,8800,8800,0
|
|
20231130,133200,48008660,8800,8800,8800,8800,0
|
|
20231130,133100,48008660,8800,8800,8800,8800,0
|
|
20231130,133000,48008660,8800,8800,8800,8800,1
|
|
20231130,132900,47999860,8800,8800,8800,8800,12
|
|
20231130,132800,47894260,8790,8790,8790,8790,0
|
|
20231130,132700,47894260,8790,8790,8790,8790,0
|
|
20231130,132600,47894260,8790,8790,8790,8790,0
|
|
20231130,132500,47894260,8790,8790,8790,8790,0
|
|
20231130,132400,47894260,8790,8790,8790,8790,0
|
|
20231130,132300,47894260,8790,8790,8790,8790,0
|
|
20231130,132200,47894260,8790,8790,8790,8790,0
|
|
20231130,132100,47894260,8790,8790,8790,8790,0
|
|
20231130,132000,47894260,8790,8790,8790,8790,0
|
|
20231130,131900,47894260,8790,8790,8790,8790,0
|
|
20231130,131800,47894260,8790,8790,8790,8790,0
|
|
20231130,131700,47894260,8790,8790,8790,8790,0
|
|
20231130,131600,47894260,8790,8790,8790,8790,0
|
|
20231130,131500,47894260,8790,8790,8790,8790,90
|
|
20231130,131400,47103160,8790,8790,8790,8790,0
|
|
20231130,131300,47103160,8790,8790,8790,8790,10
|
|
20231130,131200,47015260,8800,8800,8800,8800,0
|
|
20231130,131100,47015260,8800,8800,8800,8800,0
|
|
20231130,131000,47015260,8800,8800,8800,8800,0
|
|
20231130,130900,47015260,8800,8800,8800,8800,0
|
|
20231130,130800,47015260,8800,8800,8800,8800,0
|
|
20231130,130700,47015260,8800,8800,8800,8800,0
|
|
20231130,130600,47015260,8800,8800,8800,8800,0
|
|
20231130,130500,47015260,8800,8800,8800,8800,0
|
|
20231130,130400,47015260,8800,8800,8800,8800,0
|
|
20231130,130300,47015260,8800,8800,8800,8800,0
|
|
20231130,130200,47015260,8800,8800,8800,8800,0
|
|
20231130,130100,47015260,8800,8800,8800,8800,0
|
|
20231130,130000,47015260,8800,8800,8800,8800,0
|
|
20231130,125900,47015260,8800,8800,8800,8800,0
|
|
20231130,125800,47015260,8800,8800,8800,8800,763
|
|
20231130,125700,40300860,8830,8830,8830,8830,0
|
|
20231130,125600,40300860,8830,8830,8830,8830,0
|
|
20231130,125500,40300860,8830,8830,8830,8830,1
|
|
20231130,125400,40292030,8830,8830,8830,8830,1
|
|
20231130,125300,40283200,8800,8800,8800,8800,0
|
|
20231130,125200,40283200,8800,8800,8800,8800,0
|
|
20231130,125100,40283200,8800,8800,8800,8800,0
|
|
20231130,125000,40283200,8800,8800,8800,8800,0
|
|
20231130,124900,40283200,8800,8800,8800,8800,0
|
|
20231130,124800,40283200,8800,8800,8800,8800,0
|
|
20231130,124700,40283200,8800,8800,8800,8800,0
|
|
20231130,124600,40283200,8800,8800,8800,8800,0
|
|
20231130,124500,40283200,8800,8800,8800,8800,0
|
|
20231130,124400,40283200,8800,8800,8800,8800,0
|
|
20231130,124300,40283200,8800,8800,8800,8800,0
|
|
20231130,124200,40283200,8800,8800,8800,8800,0
|
|
20231130,124100,40283200,8800,8800,8800,8800,0
|
|
20231130,124000,40283200,8800,8800,8800,8800,0
|
|
20231130,123900,40283200,8800,8800,8800,8800,0
|
|
20231130,123800,40283200,8800,8800,8800,8800,0
|
|
20231130,123700,40283200,8800,8800,8800,8800,0
|
|
20231130,123600,40283200,8800,8800,8800,8800,0
|
|
20231130,123500,40283200,8800,8800,8800,8800,0
|
|
20231130,123400,40283200,8800,8800,8800,8800,0
|
|
20231130,123300,40283200,8800,8800,8800,8800,0
|
|
20231130,123200,40283200,8800,8800,8800,8800,0
|
|
20231130,123100,40283200,8800,8800,8800,8800,0
|
|
20231130,123000,40283200,8800,8800,8800,8800,0
|
|
20231130,122900,40283200,8800,8800,8800,8800,0
|
|
20231130,122800,40283200,8800,8800,8800,8800,0
|
|
20231130,122700,40283200,8800,8800,8800,8800,0
|
|
20231130,122600,40283200,8800,8800,8800,8800,0
|
|
20231130,122500,40283200,8800,8800,8800,8800,0
|
|
20231130,122400,40283200,8800,8800,8800,8800,0
|
|
20231130,122300,40283200,8800,8800,8800,8800,0
|
|
20231130,122200,40283200,8800,8800,8800,8800,0
|
|
20231130,122100,40283200,8800,8810,8810,8800,703
|
|
20231130,122000,34091070,8830,8830,8830,8830,0
|
|
20231130,121900,34091070,8830,8830,8830,8830,2
|
|
20231130,121800,34073410,8830,8830,8830,8830,0
|
|
20231130,121700,34073410,8830,8830,8830,8830,1
|
|
20231130,121600,34064580,8830,8830,8830,8830,0
|
|
20231130,121500,34064580,8830,8830,8830,8830,0
|
|
20231130,121400,34064580,8830,8830,8830,8830,0
|
|
20231130,121300,34064580,8830,8830,8830,8830,0
|
|
20231130,121200,34064580,8830,8830,8830,8830,0
|
|
20231130,121100,34064580,8830,8830,8830,8830,0
|
|
20231130,121000,34064580,8830,8830,8830,8830,0
|
|
20231130,120900,34064580,8830,8830,8830,8830,0
|
|
20231130,120800,34064580,8830,8830,8830,8830,22
|
|
20231130,120700,33870320,8830,8830,8830,8830,0
|
|
20231130,120600,33870320,8830,8830,8830,8830,0
|
|
20231130,120500,33870320,8830,8830,8830,8830,0
|
|
20231130,120400,33870320,8830,8830,8830,8830,0
|
|
20231130,120300,33870320,8830,8830,8830,8830,11
|
|
20231130,120200,33773190,8830,8830,8830,8830,0
|
|
20231130,120100,33773190,8830,8830,8830,8830,0
|
|
20231130,120000,33773190,8830,8830,8830,8830,0
|
|
20231130,115900,33773190,8830,8830,8830,8830,0
|
|
20231130,115800,33773190,8830,8830,8830,8830,0
|
|
20231130,115700,33773190,8830,8830,8830,8830,0
|
|
20231130,115600,33773190,8830,8830,8830,8830,0
|
|
20231130,115500,33773190,8830,8830,8830,8830,0
|
|
20231130,115400,33773190,8830,8830,8830,8830,0
|
|
20231130,115300,33773190,8830,8830,8830,8830,0
|
|
20231130,115200,33773190,8830,8830,8830,8830,0
|
|
20231130,115100,33773190,8830,8830,8830,8830,0
|
|
20231130,115000,33773190,8830,8830,8830,8830,1
|
|
20231130,114900,33764360,8830,8830,8830,8830,0
|
|
20231130,114800,33764360,8830,8830,8830,8830,0
|
|
20231130,114700,33764360,8830,8830,8830,8830,0
|
|
20231130,114600,33764360,8830,8830,8830,8830,0
|
|
20231130,114500,33764360,8830,8830,8830,8830,0
|
|
20231130,114400,33764360,8830,8830,8830,8830,0
|
|
20231130,114300,33764360,8830,8830,8830,8830,0
|
|
20231130,114200,33764360,8830,8830,8830,8830,1
|
|
20231130,114100,33755530,8830,8830,8830,8830,40
|
|
20231130,114000,33402330,8840,8840,8840,8840,0
|
|
20231130,113900,33402330,8840,8840,8840,8840,0
|
|
20231130,113800,33402330,8840,8840,8840,8840,0
|
|
20231130,113700,33402330,8840,8840,8840,8840,1
|
|
20231130,113600,33393490,8840,8840,8840,8840,0
|
|
20231130,113500,33393490,8840,8840,8840,8840,0
|
|
20231130,113400,33393490,8840,8840,8840,8840,0
|
|
20231130,113300,33393490,8840,8840,8840,8840,5
|
|
20231130,113200,33349290,8840,8840,8840,8840,0
|
|
20231130,113100,33349290,8840,8840,8840,8840,1
|
|
20231130,113000,33340450,8830,8830,8830,8830,0
|
|
20231130,112900,33340450,8830,8830,8830,8830,0
|
|
20231130,112800,33340450,8830,8830,8830,8830,0
|
|
20231130,112700,33340450,8830,8830,8830,8830,0
|
|
20231130,112600,33340450,8830,8830,8830,8830,0
|
|
20231130,112500,33340450,8830,8830,8830,8830,0
|
|
20231130,112400,33340450,8830,8830,8830,8830,12
|
|
20231130,112300,33234490,8830,8830,8830,8830,0
|
|
20231130,112200,33234490,8830,8830,8830,8830,10
|
|
20231130,112100,33146190,8840,8840,8840,8840,0
|
|
20231130,112000,33146190,8840,8840,8840,8840,8
|
|
20231130,111900,33075470,8840,8840,8840,8840,0
|
|
20231130,111800,33075470,8840,8840,8840,8840,13
|
|
20231130,111700,32960550,8830,8830,8830,8830,0
|
|
20231130,111600,32960550,8830,8830,8830,8830,0
|
|
20231130,111500,32960550,8830,8830,8830,8830,0
|
|
20231130,111400,32960550,8830,8830,8830,8830,0
|
|
20231130,111300,32960550,8830,8830,8830,8830,49
|
|
20231130,111200,32527880,8830,8820,8830,8820,371
|
|
20231130,111100,29255650,8820,8820,8820,8820,0
|
|
20231130,111000,29255650,8820,8820,8820,8820,0
|
|
20231130,110900,29255650,8820,8820,8820,8820,0
|
|
20231130,110800,29255650,8820,8820,8820,8820,0
|
|
20231130,110700,29255650,8820,8820,8820,8820,0
|
|
20231130,110600,29255650,8820,8820,8820,8820,62
|
|
20231130,110500,28708810,8830,8830,8830,8830,0
|
|
20231130,110400,28708810,8830,8830,8830,8830,0
|
|
20231130,110300,28708810,8830,8830,8830,8830,0
|
|
20231130,110200,28708810,8830,8830,8830,8830,0
|
|
20231130,110100,28708810,8830,8830,8830,8830,0
|
|
20231130,110000,28708810,8830,8830,8830,8830,0
|
|
20231130,105900,28708810,8830,8830,8830,8830,0
|
|
20231130,105800,28708810,8830,8830,8830,8830,0
|
|
20231130,105700,28708810,8830,8830,8830,8830,0
|
|
20231130,105600,28708810,8830,8830,8830,8830,350
|
|
20231130,105500,25618310,8820,8800,8820,8800,301
|
|
20231130,105400,22967180,8800,8800,8800,8800,2
|
|
20231130,105300,22949580,8800,8800,8800,8800,0
|
|
20231130,105200,22949580,8800,8800,8800,8800,0
|
|
20231130,105100,22949580,8800,8800,8800,8800,0
|
|
20231130,105000,22949580,8800,8800,8800,8800,12
|
|
20231130,104900,22843980,8800,8800,8800,8800,0
|
|
20231130,104800,22843980,8800,8800,8800,8800,100
|
|
20231130,104700,21963980,8800,8800,8800,8800,0
|
|
20231130,104600,21963980,8800,8800,8800,8800,0
|
|
20231130,104500,21963980,8800,8800,8800,8800,0
|
|
20231130,104400,21963980,8800,8790,8800,8790,1150
|
|
20231130,104300,11849480,8790,8790,8790,8790,0
|
|
20231130,104200,11849480,8790,8790,8790,8790,0
|
|
20231130,104100,11849480,8790,8790,8790,8790,0
|
|
20231130,104000,11849480,8790,8790,8790,8790,0
|
|
20231130,103900,11849480,8790,8790,8790,8790,0
|
|
20231130,103800,11849480,8790,8790,8790,8790,0
|
|
20231130,103700,11849480,8790,8790,8790,8790,0
|
|
20231130,103600,11849480,8790,8790,8790,8790,95
|
|
20231130,103500,11014430,8790,8790,8790,8790,0
|
|
20231130,103400,11014430,8790,8790,8790,8790,0
|
|
20231130,103300,11014430,8790,8790,8790,8790,0
|
|
20231130,103200,11014430,8790,8790,8790,8790,0
|
|
20231130,103100,11014430,8790,8790,8790,8790,0
|
|
20231130,103000,11014430,8790,8790,8790,8790,0
|
|
20231130,102900,11014430,8790,8790,8790,8790,5
|
|
20231130,102800,10970480,8790,8790,8790,8790,0
|
|
20231130,102700,10970480,8790,8790,8790,8790,0
|
|
20231130,102600,10970480,8790,8790,8790,8790,0
|
|
20231130,102500,10970480,8790,8790,8790,8790,0
|
|
20231130,102400,10970480,8790,8790,8790,8790,0
|
|
20231130,102300,10970480,8790,8790,8790,8790,0
|
|
20231130,102200,10970480,8790,8790,8790,8790,12
|
|
20231130,102100,10865000,8790,8790,8790,8790,1
|
|
20231130,102000,10856210,8790,8790,8790,8790,0
|
|
20231130,101900,10856210,8790,8790,8790,8790,1
|
|
20231130,101800,10847420,8790,8790,8790,8790,0
|
|
20231130,101700,10847420,8790,8790,8790,8790,0
|
|
20231130,101600,10847420,8790,8790,8790,8790,1
|
|
20231130,101500,10838630,8800,8800,8800,8800,2
|
|
20231130,101400,10821030,8800,8800,8800,8800,0
|
|
20231130,101300,10821030,8800,8800,8800,8800,106
|
|
20231130,101200,9888230,8800,8800,8800,8800,1
|
|
20231130,101100,9879430,8800,8790,8800,8790,8
|
|
20231130,101000,9809080,8790,8790,8790,8790,1
|
|
20231130,100900,9800290,8760,8760,8760,8760,0
|
|
20231130,100800,9800290,8760,8760,8760,8760,0
|
|
20231130,100700,9800290,8760,8760,8760,8760,0
|
|
20231130,100600,9800290,8760,8760,8760,8760,0
|
|
20231130,100500,9800290,8760,8760,8760,8760,0
|
|
20231130,100400,9800290,8760,8760,8760,8760,0
|
|
20231130,100300,9800290,8760,8760,8760,8760,0
|
|
20231130,100200,9800290,8760,8760,8760,8760,0
|
|
20231130,100100,9800290,8760,8760,8760,8760,0
|
|
20231130,100000,9800290,8760,8760,8760,8760,0
|
|
20231130,095900,9800290,8760,8760,8760,8760,0
|
|
20231130,095800,9800290,8760,8760,8760,8760,0
|
|
20231130,095700,9800290,8760,8760,8760,8760,0
|
|
20231130,095600,9800290,8760,8760,8760,8760,0
|
|
20231130,095500,9800290,8760,8790,8790,8760,114
|
|
20231130,095400,8798260,8790,8790,8790,8790,0
|
|
20231130,095300,8798260,8790,8790,8790,8790,1
|
|
20231130,095200,8789470,8790,8790,8790,8790,0
|
|
20231130,095100,8789470,8790,8790,8790,8790,0
|
|
20231130,095000,8789470,8790,8790,8790,8790,0
|
|
20231130,094900,8789470,8790,8790,8790,8790,0
|
|
20231130,094800,8789470,8790,8790,8790,8790,0
|
|
20231130,094700,8789470,8790,8790,8790,8790,0
|
|
20231130,094600,8789470,8790,8790,8790,8790,0
|
|
20231130,094500,8789470,8790,8790,8790,8790,0
|
|
20231130,094400,8789470,8790,8790,8790,8790,0
|
|
20231130,094300,8789470,8790,8790,8790,8790,1
|
|
20231130,094200,8780680,8730,8730,8730,8730,0
|
|
20231130,094100,8780680,8730,8730,8730,8730,13
|
|
20231130,094000,8667190,8740,8760,8760,8740,243
|
|
20231130,093900,6542160,8750,8750,8750,8750,2
|
|
20231130,093800,6524660,8760,8790,8790,8760,6
|
|
20231130,093700,6472070,8760,8760,8760,8760,0
|
|
20231130,093600,6472070,8760,8760,8760,8760,0
|
|
20231130,093500,6472070,8760,8760,8760,8760,0
|
|
20231130,093400,6472070,8760,8760,8760,8760,0
|
|
20231130,093300,6472070,8760,8760,8760,8760,0
|
|
20231130,093200,6472070,8760,8760,8760,8760,10
|
|
20231130,093100,6384470,8760,8760,8760,8760,0
|
|
20231130,093000,6384470,8760,8760,8760,8760,1
|
|
20231130,092900,6375710,8760,8760,8760,8760,0
|
|
20231130,092800,6375710,8760,8810,8810,8760,22
|
|
20231130,092700,6182940,8740,8740,8740,8740,0
|
|
20231130,092600,6182940,8740,8800,8800,8740,52
|
|
20231130,092500,5725460,8800,8800,8800,8800,0
|
|
20231130,092400,5725460,8800,8800,8800,8800,0
|
|
20231130,092300,5725460,8800,8800,8800,8800,0
|
|
20231130,092200,5725460,8800,8800,8800,8800,0
|
|
20231130,092100,5725460,8800,8800,8800,8800,0
|
|
20231130,092000,5725460,8800,8800,8800,8800,0
|
|
20231130,091900,5725460,8800,8800,8800,8800,0
|
|
20231130,091800,5725460,8800,8800,8800,8800,12
|
|
20231130,091700,5619860,8800,8800,8800,8800,0
|
|
20231130,091600,5619860,8800,8800,8800,8800,0
|
|
20231130,091500,5619860,8800,8800,8800,8800,100
|
|
20231130,091400,4739860,8710,8800,8800,8710,508
|
|
20231130,091300,310680,8890,8890,8890,8890,0
|
|
20231130,091200,310680,8890,8890,8890,8890,0
|
|
20231130,091100,310680,8890,8890,8890,8890,0
|
|
20231130,091000,310680,8890,8890,8890,8890,0
|
|
20231130,090900,310680,8890,8890,8890,8890,0
|
|
20231130,090800,310680,8890,8890,8890,8890,0
|
|
20231130,090700,310680,8890,8890,8890,8890,0
|
|
20231130,090600,310680,8890,8890,8890,8890,0
|
|
20231130,090500,310680,8890,8880,8890,8880,22
|
|
20231130,090400,115200,8860,8860,8860,8860,0
|
|
20231130,090300,115200,8860,8860,8860,8860,12
|
|
20231130,090200,8880,8880,8880,8880,8880,0
|
|
20231130,090100,8880,8880,8880,8880,8880,1
|
|
20231130,090000,0,8830,8830,8830,8830,0
|