586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,184300,84900000,46150,46150,46150,46150,3
|
|
20231130,184200,84900000,46150,46150,46150,46150,0
|
|
20231130,184100,84900000,46150,46150,46150,46150,0
|
|
20231130,184000,84900000,46150,46150,46150,46150,0
|
|
20231130,183900,84900000,46150,46150,46150,46150,0
|
|
20231130,183800,84900000,46150,46150,46150,46150,0
|
|
20231130,183700,84900000,46150,46150,46150,46150,0
|
|
20231130,183600,84900000,46150,46150,46150,46150,0
|
|
20231130,183500,84900000,46150,46150,46150,46150,0
|
|
20231130,183400,84900000,46150,46150,46150,46150,0
|
|
20231130,183300,84900000,46150,46150,46150,46150,0
|
|
20231130,183200,84900000,46150,46150,46150,46150,0
|
|
20231130,183100,84900000,46150,46150,46150,46150,0
|
|
20231130,183000,84900000,46150,46150,46150,46150,0
|
|
20231130,182900,84900000,46150,46150,46150,46150,0
|
|
20231130,182800,84900000,46150,46150,46150,46150,0
|
|
20231130,182700,84900000,46150,46150,46150,46150,0
|
|
20231130,182600,84900000,46150,46150,46150,46150,0
|
|
20231130,182500,84900000,46150,46150,46150,46150,0
|
|
20231130,182400,84900000,46150,46150,46150,46150,0
|
|
20231130,182300,84900000,46150,46150,46150,46150,0
|
|
20231130,182200,84900000,46150,46150,46150,46150,0
|
|
20231130,182100,84900000,46150,46150,46150,46150,0
|
|
20231130,182000,84900000,46150,46150,46150,46150,0
|
|
20231130,181900,84900000,46150,46150,46150,46150,0
|
|
20231130,181800,84900000,46150,46150,46150,46150,0
|
|
20231130,181700,84900000,46150,46150,46150,46150,0
|
|
20231130,181600,84900000,46150,46150,46150,46150,0
|
|
20231130,181500,84900000,46150,46150,46150,46150,0
|
|
20231130,181400,84900000,46150,46150,46150,46150,0
|
|
20231130,181300,84900000,46150,46150,46150,46150,3
|
|
20231130,181200,84900000,46150,46150,46150,46150,0
|
|
20231130,181100,84900000,46150,46150,46150,46150,0
|
|
20231130,181000,84900000,46150,46150,46150,46150,0
|
|
20231130,180900,84900000,46150,46150,46150,46150,0
|
|
20231130,180800,84900000,46150,46150,46150,46150,0
|
|
20231130,180700,84900000,46150,46150,46150,46150,0
|
|
20231130,180600,84900000,46150,46150,46150,46150,0
|
|
20231130,180500,84900000,46150,46150,46150,46150,0
|
|
20231130,180400,84900000,46150,46150,46150,46150,0
|
|
20231130,180300,84900000,46150,46150,46150,46150,0
|
|
20231130,180200,84900000,46150,46150,46150,46150,0
|
|
20231130,180100,84900000,46150,46150,46150,46150,0
|
|
20231130,180000,84900000,46150,46150,46150,46150,0
|
|
20231130,175900,84900000,46150,46150,46150,46150,0
|
|
20231130,175800,84900000,46150,46150,46150,46150,0
|
|
20231130,175700,84900000,46150,46150,46150,46150,0
|
|
20231130,175600,84900000,46150,46150,46150,46150,0
|
|
20231130,175500,84900000,46150,46150,46150,46150,0
|
|
20231130,175400,84900000,46150,46150,46150,46150,0
|
|
20231130,175300,84900000,46150,46150,46150,46150,0
|
|
20231130,175200,84900000,46150,46150,46150,46150,0
|
|
20231130,175100,84900000,46150,46150,46150,46150,0
|
|
20231130,175000,84900000,46150,46150,46150,46150,0
|
|
20231130,174900,84900000,46150,46150,46150,46150,0
|
|
20231130,174800,84900000,46150,46150,46150,46150,0
|
|
20231130,174700,84900000,46150,46150,46150,46150,0
|
|
20231130,174600,84900000,46150,46150,46150,46150,0
|
|
20231130,174500,84900000,46150,46150,46150,46150,0
|
|
20231130,174400,84900000,46150,46150,46150,46150,0
|
|
20231130,174300,84900000,46150,46150,46150,46150,3
|
|
20231130,174200,84900000,46150,46150,46150,46150,0
|
|
20231130,174100,84900000,46150,46150,46150,46150,0
|
|
20231130,174000,84900000,46150,46150,46150,46150,0
|
|
20231130,173900,84900000,46150,46150,46150,46150,0
|
|
20231130,173800,84900000,46150,46150,46150,46150,0
|
|
20231130,173700,84900000,46150,46150,46150,46150,0
|
|
20231130,173600,84900000,46150,46150,46150,46150,0
|
|
20231130,173500,84900000,46150,46150,46150,46150,0
|
|
20231130,173400,84900000,46150,46150,46150,46150,0
|
|
20231130,173300,84900000,46150,46150,46150,46150,0
|
|
20231130,173200,84900000,46150,46150,46150,46150,0
|
|
20231130,173100,84900000,46150,46150,46150,46150,0
|
|
20231130,173000,84900000,46150,46150,46150,46150,0
|
|
20231130,172900,84900000,46150,46150,46150,46150,0
|
|
20231130,172800,84900000,46150,46150,46150,46150,0
|
|
20231130,172700,84900000,46150,46150,46150,46150,0
|
|
20231130,172600,84900000,46150,46150,46150,46150,0
|
|
20231130,172500,84900000,46150,46150,46150,46150,0
|
|
20231130,172400,84900000,46150,46150,46150,46150,0
|
|
20231130,172300,84900000,46150,46150,46150,46150,0
|
|
20231130,172200,84900000,46150,46150,46150,46150,0
|
|
20231130,172100,84900000,46150,46150,46150,46150,0
|
|
20231130,172000,84900000,46150,46150,46150,46150,0
|
|
20231130,171900,84900000,46150,46150,46150,46150,0
|
|
20231130,171800,84900000,46150,46150,46150,46150,0
|
|
20231130,171700,84900000,46150,46150,46150,46150,0
|
|
20231130,171600,84900000,46150,46150,46150,46150,0
|
|
20231130,171500,84900000,46150,46150,46150,46150,0
|
|
20231130,171400,84900000,46150,46150,46150,46150,0
|
|
20231130,171300,84900000,46150,46150,46150,46150,3
|
|
20231130,171200,84900000,46150,46150,46150,46150,0
|
|
20231130,171100,84900000,46150,46150,46150,46150,0
|
|
20231130,171000,84900000,46150,46150,46150,46150,0
|
|
20231130,170900,84900000,46150,46150,46150,46150,0
|
|
20231130,170800,84900000,46150,46150,46150,46150,0
|
|
20231130,170700,84900000,46150,46150,46150,46150,0
|
|
20231130,170600,84900000,46150,46150,46150,46150,0
|
|
20231130,170500,84900000,46150,46150,46150,46150,0
|
|
20231130,170400,84900000,46150,46150,46150,46150,0
|
|
20231130,170300,84900000,46150,46150,46150,46150,0
|
|
20231130,170200,84900000,46150,46150,46150,46150,0
|
|
20231130,170100,84900000,46150,46150,46150,46150,0
|
|
20231130,170000,84900000,46150,46150,46150,46150,0
|
|
20231130,165900,84900000,46150,46150,46150,46150,0
|
|
20231130,165800,84900000,46150,46150,46150,46150,0
|
|
20231130,165700,84900000,46150,46150,46150,46150,0
|
|
20231130,165600,84900000,46150,46150,46150,46150,0
|
|
20231130,165500,84900000,46150,46150,46150,46150,0
|
|
20231130,165400,84900000,46150,46150,46150,46150,0
|
|
20231130,165300,84900000,46150,46150,46150,46150,0
|
|
20231130,165200,84900000,46150,46150,46150,46150,0
|
|
20231130,165100,84900000,46150,46150,46150,46150,0
|
|
20231130,165000,84900000,46150,46150,46150,46150,0
|
|
20231130,164900,84900000,46150,46150,46150,46150,0
|
|
20231130,164800,84900000,46150,46150,46150,46150,0
|
|
20231130,164700,84900000,46150,46150,46150,46150,0
|
|
20231130,164600,84900000,46150,46150,46150,46150,0
|
|
20231130,164500,84900000,46150,46150,46150,46150,0
|
|
20231130,164400,84900000,46150,46150,46150,46150,0
|
|
20231130,164300,84900000,46150,46150,46150,46150,3
|
|
20231130,164200,84900000,46150,46150,46150,46150,0
|
|
20231130,164100,84900000,46150,46150,46150,46150,0
|
|
20231130,164000,84900000,46150,46150,46150,46150,0
|
|
20231130,163900,84900000,46150,46150,46150,46150,0
|
|
20231130,163800,84900000,46150,46150,46150,46150,0
|
|
20231130,163700,84900000,46150,46150,46150,46150,0
|
|
20231130,163600,84900000,46150,46150,46150,46150,0
|
|
20231130,163500,84900000,46150,46150,46150,46150,0
|
|
20231130,163400,84900000,46150,46150,46150,46150,0
|
|
20231130,163300,84900000,46150,46150,46150,46150,0
|
|
20231130,163200,84900000,46150,46150,46150,46150,0
|
|
20231130,163100,84900000,46150,46150,46150,46150,0
|
|
20231130,163000,84900000,46150,46150,46150,46150,0
|
|
20231130,162900,84900000,46150,46150,46150,46150,0
|
|
20231130,162800,84900000,46150,46150,46150,46150,0
|
|
20231130,162700,84900000,46150,46150,46150,46150,0
|
|
20231130,162600,84900000,46150,46150,46150,46150,0
|
|
20231130,162500,84900000,46150,46150,46150,46150,0
|
|
20231130,162400,84900000,46150,46150,46150,46150,0
|
|
20231130,162300,84900000,46150,46150,46150,46150,0
|
|
20231130,162200,84900000,46150,46150,46150,46150,0
|
|
20231130,162100,84900000,46150,46150,46150,46150,0
|
|
20231130,162000,84900000,46150,46150,46150,46150,0
|
|
20231130,161900,84900000,46150,46150,46150,46150,0
|
|
20231130,161800,84900000,46150,46150,46150,46150,0
|
|
20231130,161700,84900000,46150,46150,46150,46150,0
|
|
20231130,161600,84900000,46150,46150,46150,46150,0
|
|
20231130,161500,84900000,46150,46150,46150,46150,0
|
|
20231130,161400,84900000,46150,46150,46150,46150,0
|
|
20231130,161300,84900000,46150,46150,46150,46150,3
|
|
20231130,161200,84900000,46150,46150,46150,46150,0
|
|
20231130,161100,84900000,46150,46150,46150,46150,0
|
|
20231130,161000,84900000,46150,46150,46150,46150,0
|
|
20231130,160900,84900000,46150,46150,46150,46150,0
|
|
20231130,160800,84900000,46150,46150,46150,46150,0
|
|
20231130,160700,84900000,46150,46150,46150,46150,0
|
|
20231130,160600,84900000,46150,46150,46150,46150,0
|
|
20231130,160500,84900000,46150,46150,46150,46150,0
|
|
20231130,160400,84900000,46150,46150,46150,46150,0
|
|
20231130,160300,84900000,46150,46150,46150,46150,0
|
|
20231130,160200,84900000,46150,46150,46150,46150,0
|
|
20231130,160100,84900000,46150,46150,46150,46150,0
|
|
20231130,160000,84900000,46150,46150,46150,46150,0
|
|
20231130,155900,84900000,46150,46150,46150,46150,0
|
|
20231130,155800,84900000,46150,46150,46150,46150,0
|
|
20231130,155700,84900000,46150,46150,46150,46150,0
|
|
20231130,155600,84900000,46150,46150,46150,46150,0
|
|
20231130,155500,84900000,46150,46150,46150,46150,0
|
|
20231130,155400,84900000,46150,46150,46150,46150,0
|
|
20231130,155300,84900000,46150,46150,46150,46150,0
|
|
20231130,155200,84900000,46150,46150,46150,46150,0
|
|
20231130,155100,84900000,46150,46150,46150,46150,0
|
|
20231130,155000,84900000,46150,46150,46150,46150,0
|
|
20231130,154900,84900000,46150,46150,46150,46150,0
|
|
20231130,154800,84900000,46150,46150,46150,46150,0
|
|
20231130,154700,84900000,46150,46150,46150,46150,0
|
|
20231130,154600,84900000,46150,46150,46150,46150,0
|
|
20231130,154500,84900000,46150,46150,46150,46150,0
|
|
20231130,154400,84900000,46150,46150,46150,46150,0
|
|
20231130,154300,84900000,46150,46150,46150,46150,3
|
|
20231130,154200,84900000,46150,46150,46150,46150,0
|
|
20231130,154100,84900000,46150,46150,46150,46150,0
|
|
20231130,154000,84900000,46150,46150,46150,46150,0
|
|
20231130,153900,84900000,46150,46150,46150,46150,0
|
|
20231130,153800,84900000,46150,46150,46150,46150,0
|
|
20231130,153700,84900000,46150,46150,46150,46150,0
|
|
20231130,153600,84900000,46150,46150,46150,46150,0
|
|
20231130,153500,84900000,46150,46150,46150,46150,0
|
|
20231130,153400,84900000,46150,46150,46150,46150,0
|
|
20231130,153300,84900000,46150,46150,46150,46150,0
|
|
20231130,153200,84900000,46150,46150,46150,46150,0
|
|
20231130,153100,84900000,46150,46150,46150,46150,0
|
|
20231130,153000,84900000,46150,46150,46150,46150,3
|
|
20231130,152900,84761550,46200,46200,46200,46200,0
|
|
20231130,152800,84761550,46200,46200,46200,46200,0
|
|
20231130,152700,84761550,46200,46200,46200,46200,0
|
|
20231130,152600,84761550,46200,46200,46200,46200,0
|
|
20231130,152500,84761550,46200,46200,46200,46200,0
|
|
20231130,152400,84761550,46200,46200,46200,46200,0
|
|
20231130,152300,84761550,46200,46200,46200,46200,0
|
|
20231130,152200,84761550,46200,46200,46200,46200,0
|
|
20231130,152100,84761550,46200,46200,46200,46200,0
|
|
20231130,152000,84761550,46200,46200,46200,46200,0
|
|
20231130,151900,84761550,46200,46200,46200,46200,3
|
|
20231130,151800,84622950,46050,46050,46050,46050,10
|
|
20231130,151700,84162450,46200,46200,46200,46200,0
|
|
20231130,151600,84162450,46200,46200,46200,46200,0
|
|
20231130,151500,84162450,46200,46200,46200,46200,0
|
|
20231130,151400,84162450,46200,46200,46200,46200,1
|
|
20231130,151300,84116250,46100,46100,46100,46100,0
|
|
20231130,151200,84116250,46100,46100,46100,46100,7
|
|
20231130,151100,83793550,46100,46100,46100,46100,0
|
|
20231130,151000,83793550,46100,46050,46100,46050,32
|
|
20231130,150900,82318450,46100,46100,46100,46100,5
|
|
20231130,150800,82087950,46100,46100,46100,46100,0
|
|
20231130,150700,82087950,46100,46100,46100,46100,0
|
|
20231130,150600,82087950,46100,46100,46100,46100,5
|
|
20231130,150500,81857450,46100,46100,46100,46100,0
|
|
20231130,150400,81857450,46100,46100,46100,46100,0
|
|
20231130,150300,81857450,46100,46100,46100,46100,0
|
|
20231130,150200,81857450,46100,46100,46100,46100,0
|
|
20231130,150100,81857450,46100,46100,46100,46100,0
|
|
20231130,150000,81857450,46100,46100,46100,46100,8
|
|
20231130,145900,81488650,46050,46050,46050,46050,0
|
|
20231130,145800,81488650,46050,46050,46050,46050,0
|
|
20231130,145700,81488650,46050,46050,46050,46050,0
|
|
20231130,145600,81488650,46050,46050,46050,46050,0
|
|
20231130,145500,81488650,46050,46050,46050,46050,0
|
|
20231130,145400,81488650,46050,46050,46050,46050,0
|
|
20231130,145300,81488650,46050,46050,46050,46050,0
|
|
20231130,145200,81488650,46050,46050,46050,46050,5
|
|
20231130,145100,81258400,46100,46100,46100,46100,0
|
|
20231130,145000,81258400,46100,46100,46100,46100,0
|
|
20231130,144900,81258400,46100,46100,46100,46100,0
|
|
20231130,144800,81258400,46100,46100,46100,46100,0
|
|
20231130,144700,81258400,46100,46100,46100,46100,0
|
|
20231130,144600,81258400,46100,46100,46100,46100,0
|
|
20231130,144500,81258400,46100,46100,46100,46100,0
|
|
20231130,144400,81258400,46100,46100,46100,46100,0
|
|
20231130,144300,81258400,46100,46100,46100,46100,4
|
|
20231130,144200,81074000,46100,46100,46100,46100,0
|
|
20231130,144100,81074000,46100,46100,46100,46100,0
|
|
20231130,144000,81074000,46100,46100,46100,46100,13
|
|
20231130,143900,80474700,46100,46100,46100,46100,0
|
|
20231130,143800,80474700,46100,46100,46100,46100,0
|
|
20231130,143700,80474700,46100,46100,46100,46100,0
|
|
20231130,143600,80474700,46100,46100,46100,46100,10
|
|
20231130,143500,80013700,46100,46100,46100,46100,0
|
|
20231130,143400,80013700,46100,46100,46100,46100,0
|
|
20231130,143300,80013700,46100,46100,46100,46100,0
|
|
20231130,143200,80013700,46100,46100,46100,46100,0
|
|
20231130,143100,80013700,46100,46100,46100,46100,0
|
|
20231130,143000,80013700,46100,46100,46100,46100,0
|
|
20231130,142900,80013700,46100,46100,46100,46100,0
|
|
20231130,142800,80013700,46100,46100,46100,46100,0
|
|
20231130,142700,80013700,46100,46100,46100,46100,0
|
|
20231130,142600,80013700,46100,46100,46100,46100,0
|
|
20231130,142500,80013700,46100,46100,46100,46100,0
|
|
20231130,142400,80013700,46100,46100,46100,46100,0
|
|
20231130,142300,80013700,46100,46100,46100,46100,0
|
|
20231130,142200,80013700,46100,46100,46100,46100,0
|
|
20231130,142100,80013700,46100,46100,46100,46100,0
|
|
20231130,142000,80013700,46100,46100,46100,46100,0
|
|
20231130,141900,80013700,46100,46100,46100,46100,0
|
|
20231130,141800,80013700,46100,46100,46100,46100,0
|
|
20231130,141700,80013700,46100,46100,46100,46100,0
|
|
20231130,141600,80013700,46100,46100,46100,46100,15
|
|
20231130,141500,79322200,46050,46050,46050,46050,0
|
|
20231130,141400,79322200,46050,46050,46050,46050,0
|
|
20231130,141300,79322200,46050,46050,46050,46050,0
|
|
20231130,141200,79322200,46050,46050,46050,46050,0
|
|
20231130,141100,79322200,46050,46050,46050,46050,0
|
|
20231130,141000,79322200,46050,46050,46050,46050,0
|
|
20231130,140900,79322200,46050,46050,46050,46050,0
|
|
20231130,140800,79322200,46050,46050,46050,46050,0
|
|
20231130,140700,79322200,46050,46050,46050,46050,0
|
|
20231130,140600,79322200,46050,46200,46200,46050,228
|
|
20231130,140500,68812300,46200,46200,46200,46200,0
|
|
20231130,140400,68812300,46200,46200,46200,46200,0
|
|
20231130,140300,68812300,46200,46200,46200,46200,1
|
|
20231130,140200,68766100,46200,46200,46200,46200,0
|
|
20231130,140100,68766100,46200,46200,46200,46200,26
|
|
20231130,140000,67564900,46150,46150,46150,46150,0
|
|
20231130,135900,67564900,46150,46150,46150,46150,0
|
|
20231130,135800,67564900,46150,46150,46150,46150,0
|
|
20231130,135700,67564900,46150,46150,46150,46150,25
|
|
20231130,135600,66411150,46250,46250,46250,46250,0
|
|
20231130,135500,66411150,46250,46250,46250,46250,0
|
|
20231130,135400,66411150,46250,46250,46250,46250,0
|
|
20231130,135300,66411150,46250,46250,46250,46250,0
|
|
20231130,135200,66411150,46250,46250,46250,46250,1
|
|
20231130,135100,66364900,46100,46100,46100,46100,0
|
|
20231130,135000,66364900,46100,46100,46100,46100,0
|
|
20231130,134900,66364900,46100,46100,46100,46100,0
|
|
20231130,134800,66364900,46100,46100,46100,46100,0
|
|
20231130,134700,66364900,46100,46100,46100,46100,0
|
|
20231130,134600,66364900,46100,46100,46100,46100,0
|
|
20231130,134500,66364900,46100,46100,46100,46100,0
|
|
20231130,134400,66364900,46100,46100,46100,46100,0
|
|
20231130,134300,66364900,46100,46100,46100,46100,0
|
|
20231130,134200,66364900,46100,46100,46100,46100,0
|
|
20231130,134100,66364900,46100,46100,46100,46100,0
|
|
20231130,134000,66364900,46100,46100,46100,46100,0
|
|
20231130,133900,66364900,46100,46100,46100,46100,0
|
|
20231130,133800,66364900,46100,46100,46100,46100,0
|
|
20231130,133700,66364900,46100,46100,46100,46100,0
|
|
20231130,133600,66364900,46100,46100,46100,46100,0
|
|
20231130,133500,66364900,46100,46100,46100,46100,0
|
|
20231130,133400,66364900,46100,46100,46100,46100,0
|
|
20231130,133300,66364900,46100,46100,46100,46100,0
|
|
20231130,133200,66364900,46100,46100,46100,46100,0
|
|
20231130,133100,66364900,46100,46100,46100,46100,0
|
|
20231130,133000,66364900,46100,46100,46100,46100,0
|
|
20231130,132900,66364900,46100,46100,46100,46100,0
|
|
20231130,132800,66364900,46100,46100,46100,46100,0
|
|
20231130,132700,66364900,46100,46100,46100,46100,0
|
|
20231130,132600,66364900,46100,46100,46100,46100,0
|
|
20231130,132500,66364900,46100,46100,46100,46100,0
|
|
20231130,132400,66364900,46100,46100,46100,46100,0
|
|
20231130,132300,66364900,46100,46100,46100,46100,0
|
|
20231130,132200,66364900,46100,46250,46250,46100,244
|
|
20231130,132100,55109750,46250,46250,46250,46250,0
|
|
20231130,132000,55109750,46250,46250,46250,46250,0
|
|
20231130,131900,55109750,46250,46250,46250,46250,0
|
|
20231130,131800,55109750,46250,46250,46250,46250,0
|
|
20231130,131700,55109750,46250,46250,46250,46250,0
|
|
20231130,131600,55109750,46250,46250,46250,46250,0
|
|
20231130,131500,55109750,46250,46250,46250,46250,0
|
|
20231130,131400,55109750,46250,46250,46250,46250,6
|
|
20231130,131300,54832250,46200,46200,46200,46200,0
|
|
20231130,131200,54832250,46200,46200,46200,46200,0
|
|
20231130,131100,54832250,46200,46200,46200,46200,0
|
|
20231130,131000,54832250,46200,46200,46200,46200,0
|
|
20231130,130900,54832250,46200,46200,46200,46200,0
|
|
20231130,130800,54832250,46200,46200,46200,46200,0
|
|
20231130,130700,54832250,46200,46200,46200,46200,0
|
|
20231130,130600,54832250,46200,46200,46200,46200,2
|
|
20231130,130500,54739850,46250,46250,46250,46250,0
|
|
20231130,130400,54739850,46250,46250,46250,46250,1
|
|
20231130,130300,54693600,46250,46250,46250,46250,1
|
|
20231130,130200,54647350,46250,46250,46250,46250,1
|
|
20231130,130100,54601100,46250,46250,46250,46250,0
|
|
20231130,130000,54601100,46250,46250,46250,46250,1
|
|
20231130,125900,54554850,46250,46250,46250,46250,0
|
|
20231130,125800,54554850,46250,46250,46250,46250,0
|
|
20231130,125700,54554850,46250,46250,46250,46250,0
|
|
20231130,125600,54554850,46250,46250,46250,46250,0
|
|
20231130,125500,54554850,46250,46250,46250,46250,0
|
|
20231130,125400,54554850,46250,46250,46250,46250,0
|
|
20231130,125300,54554850,46250,46250,46250,46250,0
|
|
20231130,125200,54554850,46250,46250,46250,46250,0
|
|
20231130,125100,54554850,46250,46250,46250,46250,0
|
|
20231130,125000,54554850,46250,46250,46250,46250,0
|
|
20231130,124900,54554850,46250,46250,46250,46250,0
|
|
20231130,124800,54554850,46250,46250,46250,46250,0
|
|
20231130,124700,54554850,46250,46250,46250,46250,0
|
|
20231130,124600,54554850,46250,46250,46250,46250,0
|
|
20231130,124500,54554850,46250,46250,46250,46250,0
|
|
20231130,124400,54554850,46250,46250,46250,46250,0
|
|
20231130,124300,54554850,46250,46250,46250,46250,6
|
|
20231130,124200,54277350,46250,46250,46250,46250,0
|
|
20231130,124100,54277350,46250,46250,46250,46250,0
|
|
20231130,124000,54277350,46250,46250,46250,46250,0
|
|
20231130,123900,54277350,46250,46250,46250,46250,0
|
|
20231130,123800,54277350,46250,46250,46250,46250,0
|
|
20231130,123700,54277350,46250,46250,46250,46250,0
|
|
20231130,123600,54277350,46250,46250,46250,46250,0
|
|
20231130,123500,54277350,46250,46250,46250,46250,0
|
|
20231130,123400,54277350,46250,46250,46250,46250,0
|
|
20231130,123300,54277350,46250,46250,46250,46250,0
|
|
20231130,123200,54277350,46250,46250,46250,46250,0
|
|
20231130,123100,54277350,46250,46250,46250,46250,0
|
|
20231130,123000,54277350,46250,46250,46250,46250,0
|
|
20231130,122900,54277350,46250,46250,46250,46250,0
|
|
20231130,122800,54277350,46250,46250,46250,46250,0
|
|
20231130,122700,54277350,46250,46250,46250,46250,0
|
|
20231130,122600,54277350,46250,46250,46250,46250,0
|
|
20231130,122500,54277350,46250,46250,46250,46250,0
|
|
20231130,122400,54277350,46250,46250,46250,46250,0
|
|
20231130,122300,54277350,46250,46250,46250,46250,0
|
|
20231130,122200,54277350,46250,46250,46250,46250,0
|
|
20231130,122100,54277350,46250,46250,46250,46250,0
|
|
20231130,122000,54277350,46250,46250,46250,46250,0
|
|
20231130,121900,54277350,46250,46250,46250,46250,0
|
|
20231130,121800,54277350,46250,46250,46250,46250,0
|
|
20231130,121700,54277350,46250,46250,46250,46250,0
|
|
20231130,121600,54277350,46250,46250,46250,46250,0
|
|
20231130,121500,54277350,46250,46250,46250,46250,0
|
|
20231130,121400,54277350,46250,46250,46250,46250,0
|
|
20231130,121300,54277350,46250,46250,46250,46250,0
|
|
20231130,121200,54277350,46250,46250,46250,46250,0
|
|
20231130,121100,54277350,46250,46250,46250,46250,0
|
|
20231130,121000,54277350,46250,46250,46250,46250,0
|
|
20231130,120900,54277350,46250,46250,46250,46250,0
|
|
20231130,120800,54277350,46250,46250,46250,46250,0
|
|
20231130,120700,54277350,46250,46250,46250,46250,0
|
|
20231130,120600,54277350,46250,46250,46250,46250,0
|
|
20231130,120500,54277350,46250,46250,46250,46250,0
|
|
20231130,120400,54277350,46250,46250,46250,46250,0
|
|
20231130,120300,54277350,46250,46250,46250,46250,0
|
|
20231130,120200,54277350,46250,46250,46250,46250,0
|
|
20231130,120100,54277350,46250,46250,46250,46250,0
|
|
20231130,120000,54277350,46250,46250,46250,46250,0
|
|
20231130,115900,54277350,46250,46250,46250,46250,0
|
|
20231130,115800,54277350,46250,46250,46250,46250,0
|
|
20231130,115700,54277350,46250,46250,46250,46250,0
|
|
20231130,115600,54277350,46250,46250,46250,46250,0
|
|
20231130,115500,54277350,46250,46250,46250,46250,0
|
|
20231130,115400,54277350,46250,46250,46250,46250,0
|
|
20231130,115300,54277350,46250,46250,46250,46250,0
|
|
20231130,115200,54277350,46250,46250,46250,46250,0
|
|
20231130,115100,54277350,46250,46250,46250,46250,0
|
|
20231130,115000,54277350,46250,46250,46250,46250,0
|
|
20231130,114900,54277350,46250,46250,46250,46250,0
|
|
20231130,114800,54277350,46250,46250,46250,46250,0
|
|
20231130,114700,54277350,46250,46250,46250,46250,0
|
|
20231130,114600,54277350,46250,46250,46250,46250,0
|
|
20231130,114500,54277350,46250,46250,46250,46250,0
|
|
20231130,114400,54277350,46250,46250,46250,46250,0
|
|
20231130,114300,54277350,46250,46250,46250,46250,0
|
|
20231130,114200,54277350,46250,46250,46250,46250,0
|
|
20231130,114100,54277350,46250,46200,46250,46200,148
|
|
20231130,114000,47432500,46200,46200,46200,46200,0
|
|
20231130,113900,47432500,46200,46200,46200,46200,0
|
|
20231130,113800,47432500,46200,46150,46200,46150,91
|
|
20231130,113700,43230800,46050,46050,46050,46050,0
|
|
20231130,113600,43230800,46050,46050,46050,46050,0
|
|
20231130,113500,43230800,46050,46050,46050,46050,0
|
|
20231130,113400,43230800,46050,46050,46050,46050,0
|
|
20231130,113300,43230800,46050,46050,46050,46050,0
|
|
20231130,113200,43230800,46050,46050,46050,46050,0
|
|
20231130,113100,43230800,46050,46050,46050,46050,0
|
|
20231130,113000,43230800,46050,46050,46050,46050,0
|
|
20231130,112900,43230800,46050,46050,46050,46050,0
|
|
20231130,112800,43230800,46050,46050,46050,46050,0
|
|
20231130,112700,43230800,46050,46050,46050,46050,0
|
|
20231130,112600,43230800,46050,46050,46050,46050,0
|
|
20231130,112500,43230800,46050,46050,46050,46050,0
|
|
20231130,112400,43230800,46050,46050,46050,46050,0
|
|
20231130,112300,43230800,46050,46050,46050,46050,0
|
|
20231130,112200,43230800,46050,46050,46050,46050,0
|
|
20231130,112100,43230800,46050,46050,46050,46050,0
|
|
20231130,112000,43230800,46050,46050,46050,46050,0
|
|
20231130,111900,43230800,46050,46050,46050,46050,0
|
|
20231130,111800,43230800,46050,46050,46050,46050,0
|
|
20231130,111700,43230800,46050,46050,46050,46050,0
|
|
20231130,111600,43230800,46050,46050,46050,46050,0
|
|
20231130,111500,43230800,46050,46050,46050,46050,0
|
|
20231130,111400,43230800,46050,46050,46050,46050,0
|
|
20231130,111300,43230800,46050,46050,46050,46050,0
|
|
20231130,111200,43230800,46050,46050,46050,46050,0
|
|
20231130,111100,43230800,46050,46050,46050,46050,0
|
|
20231130,111000,43230800,46050,46050,46050,46050,0
|
|
20231130,110900,43230800,46050,46050,46050,46050,0
|
|
20231130,110800,43230800,46050,46050,46050,46050,0
|
|
20231130,110700,43230800,46050,46050,46050,46050,0
|
|
20231130,110600,43230800,46050,46050,46050,46050,0
|
|
20231130,110500,43230800,46050,46050,46050,46050,0
|
|
20231130,110400,43230800,46050,46050,46050,46050,0
|
|
20231130,110300,43230800,46050,46050,46050,46050,0
|
|
20231130,110200,43230800,46050,46050,46050,46050,0
|
|
20231130,110100,43230800,46050,46050,46050,46050,0
|
|
20231130,110000,43230800,46050,46050,46050,46050,26
|
|
20231130,105900,42033500,46050,46050,46050,46050,0
|
|
20231130,105800,42033500,46050,46050,46050,46050,0
|
|
20231130,105700,42033500,46050,46050,46050,46050,0
|
|
20231130,105600,42033500,46050,46050,46050,46050,0
|
|
20231130,105500,42033500,46050,46050,46050,46050,0
|
|
20231130,105400,42033500,46050,46050,46050,46050,0
|
|
20231130,105300,42033500,46050,46050,46050,46050,0
|
|
20231130,105200,42033500,46050,46050,46050,46050,0
|
|
20231130,105100,42033500,46050,46050,46050,46050,0
|
|
20231130,105000,42033500,46050,46050,46050,46050,0
|
|
20231130,104900,42033500,46050,46050,46050,46050,0
|
|
20231130,104800,42033500,46050,46050,46050,46050,0
|
|
20231130,104700,42033500,46050,46050,46050,46050,0
|
|
20231130,104600,42033500,46050,46050,46050,46050,0
|
|
20231130,104500,42033500,46050,46050,46050,46050,25
|
|
20231130,104400,40882250,46050,46050,46050,46050,0
|
|
20231130,104300,40882250,46050,46050,46050,46050,0
|
|
20231130,104200,40882250,46050,46050,46050,46050,0
|
|
20231130,104100,40882250,46050,46050,46050,46050,0
|
|
20231130,104000,40882250,46050,46050,46050,46050,0
|
|
20231130,103900,40882250,46050,46050,46050,46050,0
|
|
20231130,103800,40882250,46050,46050,46050,46050,0
|
|
20231130,103700,40882250,46050,46050,46050,46050,0
|
|
20231130,103600,40882250,46050,46050,46050,46050,0
|
|
20231130,103500,40882250,46050,46050,46050,46050,0
|
|
20231130,103400,40882250,46050,46050,46050,46050,0
|
|
20231130,103300,40882250,46050,46050,46050,46050,0
|
|
20231130,103200,40882250,46050,46050,46050,46050,0
|
|
20231130,103100,40882250,46050,46050,46050,46050,0
|
|
20231130,103000,40882250,46050,46050,46050,46050,0
|
|
20231130,102900,40882250,46050,46050,46050,46050,0
|
|
20231130,102800,40882250,46050,46050,46050,46050,0
|
|
20231130,102700,40882250,46050,46050,46050,46050,0
|
|
20231130,102600,40882250,46050,46050,46050,46050,0
|
|
20231130,102500,40882250,46050,46050,46050,46050,0
|
|
20231130,102400,40882250,46050,46050,46050,46050,0
|
|
20231130,102300,40882250,46050,46050,46050,46050,0
|
|
20231130,102200,40882250,46050,46050,46050,46050,0
|
|
20231130,102100,40882250,46050,46050,46050,46050,0
|
|
20231130,102000,40882250,46050,46050,46050,46050,0
|
|
20231130,101900,40882250,46050,46050,46050,46050,0
|
|
20231130,101800,40882250,46050,46050,46050,46050,0
|
|
20231130,101700,40882250,46050,46050,46050,46050,0
|
|
20231130,101600,40882250,46050,46050,46050,46050,0
|
|
20231130,101500,40882250,46050,46050,46050,46050,0
|
|
20231130,101400,40882250,46050,46050,46050,46050,0
|
|
20231130,101300,40882250,46050,46050,46050,46050,0
|
|
20231130,101200,40882250,46050,46050,46050,46050,14
|
|
20231130,101100,40237550,46300,46300,46300,46300,0
|
|
20231130,101000,40237550,46300,46300,46300,46300,0
|
|
20231130,100900,40237550,46300,46300,46300,46300,0
|
|
20231130,100800,40237550,46300,46300,46300,46300,0
|
|
20231130,100700,40237550,46300,46300,46300,46300,0
|
|
20231130,100600,40237550,46300,46300,46300,46300,0
|
|
20231130,100500,40237550,46300,46300,46300,46300,0
|
|
20231130,100400,40237550,46300,46300,46300,46300,0
|
|
20231130,100300,40237550,46300,46300,46300,46300,0
|
|
20231130,100200,40237550,46300,46300,46300,46300,0
|
|
20231130,100100,40237550,46300,46300,46300,46300,0
|
|
20231130,100000,40237550,46300,46300,46300,46300,1
|
|
20231130,095900,40191250,46300,46300,46300,46300,0
|
|
20231130,095800,40191250,46300,46300,46300,46300,0
|
|
20231130,095700,40191250,46300,46300,46300,46300,0
|
|
20231130,095600,40191250,46300,46300,46300,46300,0
|
|
20231130,095500,40191250,46300,46300,46300,46300,0
|
|
20231130,095400,40191250,46300,46300,46300,46300,0
|
|
20231130,095300,40191250,46300,46300,46300,46300,0
|
|
20231130,095200,40191250,46300,46300,46300,46300,0
|
|
20231130,095100,40191250,46300,46300,46300,46300,0
|
|
20231130,095000,40191250,46300,46300,46300,46300,0
|
|
20231130,094900,40191250,46300,46300,46300,46300,0
|
|
20231130,094800,40191250,46300,46300,46300,46300,0
|
|
20231130,094700,40191250,46300,46300,46300,46300,0
|
|
20231130,094600,40191250,46300,46300,46300,46300,0
|
|
20231130,094500,40191250,46300,46300,46300,46300,0
|
|
20231130,094400,40191250,46300,46300,46300,46300,0
|
|
20231130,094300,40191250,46300,46300,46300,46300,0
|
|
20231130,094200,40191250,46300,46300,46300,46300,0
|
|
20231130,094100,40191250,46300,46300,46300,46300,0
|
|
20231130,094000,40191250,46300,46300,46300,46300,0
|
|
20231130,093900,40191250,46300,46300,46300,46300,0
|
|
20231130,093800,40191250,46300,46300,46300,46300,1
|
|
20231130,093700,40144950,46300,46300,46300,46300,0
|
|
20231130,093600,40144950,46300,46300,46300,46300,0
|
|
20231130,093500,40144950,46300,46300,46300,46300,7
|
|
20231130,093400,39820850,46300,46300,46300,46300,1
|
|
20231130,093300,39774550,46300,46300,46300,46300,0
|
|
20231130,093200,39774550,46300,46300,46300,46300,3
|
|
20231130,093100,39635650,46300,46300,46300,46300,0
|
|
20231130,093000,39635650,46300,46250,46300,46250,597
|
|
20231130,092900,11998950,46300,46300,46300,46300,0
|
|
20231130,092800,11998950,46300,46300,46300,46300,0
|
|
20231130,092700,11998950,46300,46300,46300,46300,0
|
|
20231130,092600,11998950,46300,46300,46300,46300,0
|
|
20231130,092500,11998950,46300,46300,46300,46300,0
|
|
20231130,092400,11998950,46300,46300,46300,46300,0
|
|
20231130,092300,11998950,46300,46300,46300,46300,0
|
|
20231130,092200,11998950,46300,46300,46300,46300,0
|
|
20231130,092100,11998950,46300,46300,46300,46300,0
|
|
20231130,092000,11998950,46300,46250,46300,46250,157
|
|
20231130,091900,4731250,45900,45900,45900,45900,0
|
|
20231130,091800,4731250,45900,45900,45900,45900,40
|
|
20231130,091700,2895250,45800,45800,45800,45800,0
|
|
20231130,091600,2895250,45800,45800,45800,45800,0
|
|
20231130,091500,2895250,45800,45800,45800,45800,0
|
|
20231130,091400,2895250,45800,45800,45800,45800,0
|
|
20231130,091300,2895250,45800,45800,45800,45800,0
|
|
20231130,091200,2895250,45800,45800,45800,45800,0
|
|
20231130,091100,2895250,45800,45800,45800,45800,0
|
|
20231130,091000,2895250,45800,45800,45800,45800,0
|
|
20231130,090900,2895250,45800,45800,45800,45800,16
|
|
20231130,090800,2162450,46250,46250,46250,46250,0
|
|
20231130,090700,2162450,46250,46250,46250,46250,0
|
|
20231130,090600,2162450,46250,45950,46250,45950,15
|
|
20231130,090500,1472900,46000,46000,46000,46000,0
|
|
20231130,090400,1472900,46000,46000,46000,46000,20
|
|
20231130,090300,552900,46000,46000,46000,46000,0
|
|
20231130,090200,552900,46000,46000,46000,46000,9
|
|
20231130,090100,138900,46300,46300,46300,46300,0
|
|
20231130,090000,138900,46300,46300,46300,46300,3
|