668 lines
33 KiB
CSV
668 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,200500,54423850,10590,10590,10590,10590,10
|
|
20231130,200400,54423850,10590,10590,10590,10590,0
|
|
20231130,200300,54423850,10590,10590,10590,10590,0
|
|
20231130,200200,54423850,10590,10590,10590,10590,0
|
|
20231130,200100,54423850,10590,10590,10590,10590,0
|
|
20231130,200000,54423850,10590,10590,10590,10590,0
|
|
20231130,195900,54423850,10590,10590,10590,10590,0
|
|
20231130,195800,54423850,10590,10590,10590,10590,0
|
|
20231130,195700,54423850,10590,10590,10590,10590,0
|
|
20231130,195600,54423850,10590,10590,10590,10590,0
|
|
20231130,195500,54423850,10590,10590,10590,10590,0
|
|
20231130,195400,54423850,10590,10590,10590,10590,0
|
|
20231130,195300,54423850,10590,10590,10590,10590,0
|
|
20231130,195200,54423850,10590,10590,10590,10590,0
|
|
20231130,195100,54423850,10590,10590,10590,10590,0
|
|
20231130,195000,54423850,10590,10590,10590,10590,0
|
|
20231130,194900,54423850,10590,10590,10590,10590,0
|
|
20231130,194800,54423850,10590,10590,10590,10590,0
|
|
20231130,194700,54423850,10590,10590,10590,10590,0
|
|
20231130,194600,54423850,10590,10590,10590,10590,0
|
|
20231130,194500,54423850,10590,10590,10590,10590,0
|
|
20231130,194400,54423850,10590,10590,10590,10590,0
|
|
20231130,194300,54423850,10590,10590,10590,10590,0
|
|
20231130,194200,54423850,10590,10590,10590,10590,0
|
|
20231130,194100,54423850,10590,10590,10590,10590,0
|
|
20231130,194000,54423850,10590,10590,10590,10590,0
|
|
20231130,193900,54423850,10590,10590,10590,10590,0
|
|
20231130,193800,54423850,10590,10590,10590,10590,0
|
|
20231130,193700,54423850,10590,10590,10590,10590,0
|
|
20231130,193600,54423850,10590,10590,10590,10590,0
|
|
20231130,193500,54423850,10590,10590,10590,10590,10
|
|
20231130,193400,54423850,10590,10590,10590,10590,0
|
|
20231130,193300,54423850,10590,10590,10590,10590,0
|
|
20231130,193200,54423850,10590,10590,10590,10590,0
|
|
20231130,193100,54423850,10590,10590,10590,10590,0
|
|
20231130,193000,54423850,10590,10590,10590,10590,0
|
|
20231130,192900,54423850,10590,10590,10590,10590,0
|
|
20231130,192800,54423850,10590,10590,10590,10590,0
|
|
20231130,192700,54423850,10590,10590,10590,10590,0
|
|
20231130,192600,54423850,10590,10590,10590,10590,0
|
|
20231130,192500,54423850,10590,10590,10590,10590,0
|
|
20231130,192400,54423850,10590,10590,10590,10590,0
|
|
20231130,192300,54423850,10590,10590,10590,10590,0
|
|
20231130,192200,54423850,10590,10590,10590,10590,0
|
|
20231130,192100,54423850,10590,10590,10590,10590,0
|
|
20231130,192000,54423850,10590,10590,10590,10590,0
|
|
20231130,191900,54423850,10590,10590,10590,10590,0
|
|
20231130,191800,54423850,10590,10590,10590,10590,0
|
|
20231130,191700,54423850,10590,10590,10590,10590,0
|
|
20231130,191600,54423850,10590,10590,10590,10590,0
|
|
20231130,191500,54423850,10590,10590,10590,10590,0
|
|
20231130,191400,54423850,10590,10590,10590,10590,0
|
|
20231130,191300,54423850,10590,10590,10590,10590,0
|
|
20231130,191200,54423850,10590,10590,10590,10590,0
|
|
20231130,191100,54423850,10590,10590,10590,10590,0
|
|
20231130,191000,54423850,10590,10590,10590,10590,0
|
|
20231130,190900,54423850,10590,10590,10590,10590,0
|
|
20231130,190800,54423850,10590,10590,10590,10590,0
|
|
20231130,190700,54423850,10590,10590,10590,10590,0
|
|
20231130,190600,54423850,10590,10590,10590,10590,0
|
|
20231130,190500,54423850,10590,10590,10590,10590,10
|
|
20231130,190400,54423850,10590,10590,10590,10590,0
|
|
20231130,190300,54423850,10590,10590,10590,10590,0
|
|
20231130,190200,54423850,10590,10590,10590,10590,0
|
|
20231130,190100,54423850,10590,10590,10590,10590,0
|
|
20231130,190000,54423850,10590,10590,10590,10590,0
|
|
20231130,185900,54423850,10590,10590,10590,10590,0
|
|
20231130,185800,54423850,10590,10590,10590,10590,0
|
|
20231130,185700,54423850,10590,10590,10590,10590,0
|
|
20231130,185600,54423850,10590,10590,10590,10590,0
|
|
20231130,185500,54423850,10590,10590,10590,10590,0
|
|
20231130,185400,54423850,10590,10590,10590,10590,0
|
|
20231130,185300,54423850,10590,10590,10590,10590,0
|
|
20231130,185200,54423850,10590,10590,10590,10590,0
|
|
20231130,185100,54423850,10590,10590,10590,10590,0
|
|
20231130,185000,54423850,10590,10590,10590,10590,0
|
|
20231130,184900,54423850,10590,10590,10590,10590,0
|
|
20231130,184800,54423850,10590,10590,10590,10590,0
|
|
20231130,184700,54423850,10590,10590,10590,10590,0
|
|
20231130,184600,54423850,10590,10590,10590,10590,0
|
|
20231130,184500,54423850,10590,10590,10590,10590,0
|
|
20231130,184400,54423850,10590,10590,10590,10590,0
|
|
20231130,184300,54423850,10590,10590,10590,10590,0
|
|
20231130,184200,54423850,10590,10590,10590,10590,0
|
|
20231130,184100,54423850,10590,10590,10590,10590,0
|
|
20231130,184000,54423850,10590,10590,10590,10590,0
|
|
20231130,183900,54423850,10590,10590,10590,10590,0
|
|
20231130,183800,54423850,10590,10590,10590,10590,0
|
|
20231130,183700,54423850,10590,10590,10590,10590,0
|
|
20231130,183600,54423850,10590,10590,10590,10590,0
|
|
20231130,183500,54423850,10590,10590,10590,10590,10
|
|
20231130,183400,54423850,10590,10590,10590,10590,0
|
|
20231130,183300,54423850,10590,10590,10590,10590,0
|
|
20231130,183200,54423850,10590,10590,10590,10590,0
|
|
20231130,183100,54423850,10590,10590,10590,10590,0
|
|
20231130,183000,54423850,10590,10590,10590,10590,0
|
|
20231130,182900,54423850,10590,10590,10590,10590,0
|
|
20231130,182800,54423850,10590,10590,10590,10590,0
|
|
20231130,182700,54423850,10590,10590,10590,10590,0
|
|
20231130,182600,54423850,10590,10590,10590,10590,0
|
|
20231130,182500,54423850,10590,10590,10590,10590,0
|
|
20231130,182400,54423850,10590,10590,10590,10590,0
|
|
20231130,182300,54423850,10590,10590,10590,10590,0
|
|
20231130,182200,54423850,10590,10590,10590,10590,0
|
|
20231130,182100,54423850,10590,10590,10590,10590,0
|
|
20231130,182000,54423850,10590,10590,10590,10590,0
|
|
20231130,181900,54423850,10590,10590,10590,10590,0
|
|
20231130,181800,54423850,10590,10590,10590,10590,0
|
|
20231130,181700,54423850,10590,10590,10590,10590,0
|
|
20231130,181600,54423850,10590,10590,10590,10590,0
|
|
20231130,181500,54423850,10590,10590,10590,10590,0
|
|
20231130,181400,54423850,10590,10590,10590,10590,0
|
|
20231130,181300,54423850,10590,10590,10590,10590,0
|
|
20231130,181200,54423850,10590,10590,10590,10590,0
|
|
20231130,181100,54423850,10590,10590,10590,10590,0
|
|
20231130,181000,54423850,10590,10590,10590,10590,0
|
|
20231130,180900,54423850,10590,10590,10590,10590,0
|
|
20231130,180800,54423850,10590,10590,10590,10590,0
|
|
20231130,180700,54423850,10590,10590,10590,10590,0
|
|
20231130,180600,54423850,10590,10590,10590,10590,0
|
|
20231130,180500,54423850,10590,10590,10590,10590,10
|
|
20231130,180400,54423850,10590,10590,10590,10590,0
|
|
20231130,180300,54423850,10590,10590,10590,10590,0
|
|
20231130,180200,54423850,10590,10590,10590,10590,0
|
|
20231130,180100,54423850,10590,10590,10590,10590,0
|
|
20231130,180000,54423850,10590,10590,10590,10590,0
|
|
20231130,175900,54423850,10590,10590,10590,10590,0
|
|
20231130,175800,54423850,10590,10590,10590,10590,0
|
|
20231130,175700,54423850,10590,10590,10590,10590,0
|
|
20231130,175600,54423850,10590,10590,10590,10590,0
|
|
20231130,175500,54423850,10590,10590,10590,10590,0
|
|
20231130,175400,54423850,10590,10590,10590,10590,0
|
|
20231130,175300,54423850,10590,10590,10590,10590,0
|
|
20231130,175200,54423850,10590,10590,10590,10590,0
|
|
20231130,175100,54423850,10590,10590,10590,10590,0
|
|
20231130,175000,54423850,10590,10590,10590,10590,0
|
|
20231130,174900,54423850,10590,10590,10590,10590,0
|
|
20231130,174800,54423850,10590,10590,10590,10590,0
|
|
20231130,174700,54423850,10590,10590,10590,10590,0
|
|
20231130,174600,54423850,10590,10590,10590,10590,0
|
|
20231130,174500,54423850,10590,10590,10590,10590,0
|
|
20231130,174400,54423850,10590,10590,10590,10590,0
|
|
20231130,174300,54423850,10590,10590,10590,10590,0
|
|
20231130,174200,54423850,10590,10590,10590,10590,0
|
|
20231130,174100,54423850,10590,10590,10590,10590,0
|
|
20231130,174000,54423850,10590,10590,10590,10590,0
|
|
20231130,173900,54423850,10590,10590,10590,10590,0
|
|
20231130,173800,54423850,10590,10590,10590,10590,0
|
|
20231130,173700,54423850,10590,10590,10590,10590,0
|
|
20231130,173600,54423850,10590,10590,10590,10590,0
|
|
20231130,173500,54423850,10590,10590,10590,10590,10
|
|
20231130,173400,54423850,10590,10590,10590,10590,0
|
|
20231130,173300,54423850,10590,10590,10590,10590,0
|
|
20231130,173200,54423850,10590,10590,10590,10590,0
|
|
20231130,173100,54423850,10590,10590,10590,10590,0
|
|
20231130,173000,54423850,10590,10590,10590,10590,0
|
|
20231130,172900,54423850,10590,10590,10590,10590,0
|
|
20231130,172800,54423850,10590,10590,10590,10590,0
|
|
20231130,172700,54423850,10590,10590,10590,10590,0
|
|
20231130,172600,54423850,10590,10590,10590,10590,0
|
|
20231130,172500,54423850,10590,10590,10590,10590,0
|
|
20231130,172400,54423850,10590,10590,10590,10590,0
|
|
20231130,172300,54423850,10590,10590,10590,10590,0
|
|
20231130,172200,54423850,10590,10590,10590,10590,0
|
|
20231130,172100,54423850,10590,10590,10590,10590,0
|
|
20231130,172000,54423850,10590,10590,10590,10590,0
|
|
20231130,171900,54423850,10590,10590,10590,10590,0
|
|
20231130,171800,54423850,10590,10590,10590,10590,0
|
|
20231130,171700,54423850,10590,10590,10590,10590,0
|
|
20231130,171600,54423850,10590,10590,10590,10590,0
|
|
20231130,171500,54423850,10590,10590,10590,10590,0
|
|
20231130,171400,54423850,10590,10590,10590,10590,0
|
|
20231130,171300,54423850,10590,10590,10590,10590,0
|
|
20231130,171200,54423850,10590,10590,10590,10590,0
|
|
20231130,171100,54423850,10590,10590,10590,10590,0
|
|
20231130,171000,54423850,10590,10590,10590,10590,0
|
|
20231130,170900,54423850,10590,10590,10590,10590,0
|
|
20231130,170800,54423850,10590,10590,10590,10590,0
|
|
20231130,170700,54423850,10590,10590,10590,10590,0
|
|
20231130,170600,54423850,10590,10590,10590,10590,0
|
|
20231130,170500,54423850,10590,10590,10590,10590,10
|
|
20231130,170400,54423850,10590,10590,10590,10590,0
|
|
20231130,170300,54423850,10590,10590,10590,10590,0
|
|
20231130,170200,54423850,10590,10590,10590,10590,0
|
|
20231130,170100,54423850,10590,10590,10590,10590,0
|
|
20231130,170000,54423850,10590,10590,10590,10590,0
|
|
20231130,165900,54423850,10590,10590,10590,10590,0
|
|
20231130,165800,54423850,10590,10590,10590,10590,0
|
|
20231130,165700,54423850,10590,10590,10590,10590,0
|
|
20231130,165600,54423850,10590,10590,10590,10590,0
|
|
20231130,165500,54423850,10590,10590,10590,10590,0
|
|
20231130,165400,54423850,10590,10590,10590,10590,0
|
|
20231130,165300,54423850,10590,10590,10590,10590,0
|
|
20231130,165200,54423850,10590,10590,10590,10590,0
|
|
20231130,165100,54423850,10590,10590,10590,10590,0
|
|
20231130,165000,54423850,10590,10590,10590,10590,0
|
|
20231130,164900,54423850,10590,10590,10590,10590,0
|
|
20231130,164800,54423850,10590,10590,10590,10590,0
|
|
20231130,164700,54423850,10590,10590,10590,10590,0
|
|
20231130,164600,54423850,10590,10590,10590,10590,0
|
|
20231130,164500,54423850,10590,10590,10590,10590,0
|
|
20231130,164400,54423850,10590,10590,10590,10590,0
|
|
20231130,164300,54423850,10590,10590,10590,10590,0
|
|
20231130,164200,54423850,10590,10590,10590,10590,0
|
|
20231130,164100,54423850,10590,10590,10590,10590,0
|
|
20231130,164000,54423850,10590,10590,10590,10590,0
|
|
20231130,163900,54423850,10590,10590,10590,10590,0
|
|
20231130,163800,54423850,10590,10590,10590,10590,0
|
|
20231130,163700,54423850,10590,10590,10590,10590,0
|
|
20231130,163600,54423850,10590,10590,10590,10590,0
|
|
20231130,163500,54423850,10590,10590,10590,10590,10
|
|
20231130,163400,54423850,10590,10590,10590,10590,0
|
|
20231130,163300,54423850,10590,10590,10590,10590,0
|
|
20231130,163200,54423850,10590,10590,10590,10590,0
|
|
20231130,163100,54423850,10590,10590,10590,10590,0
|
|
20231130,163000,54423850,10590,10590,10590,10590,0
|
|
20231130,162900,54423850,10590,10590,10590,10590,0
|
|
20231130,162800,54423850,10590,10590,10590,10590,0
|
|
20231130,162700,54423850,10590,10590,10590,10590,0
|
|
20231130,162600,54423850,10590,10590,10590,10590,0
|
|
20231130,162500,54423850,10590,10590,10590,10590,0
|
|
20231130,162400,54423850,10590,10590,10590,10590,0
|
|
20231130,162300,54423850,10590,10590,10590,10590,0
|
|
20231130,162200,54423850,10590,10590,10590,10590,0
|
|
20231130,162100,54423850,10590,10590,10590,10590,0
|
|
20231130,162000,54423850,10590,10590,10590,10590,0
|
|
20231130,161900,54423850,10590,10590,10590,10590,0
|
|
20231130,161800,54423850,10590,10590,10590,10590,0
|
|
20231130,161700,54423850,10590,10590,10590,10590,0
|
|
20231130,161600,54423850,10590,10590,10590,10590,0
|
|
20231130,161500,54423850,10590,10590,10590,10590,0
|
|
20231130,161400,54423850,10590,10590,10590,10590,0
|
|
20231130,161300,54423850,10590,10590,10590,10590,0
|
|
20231130,161200,54423850,10590,10590,10590,10590,0
|
|
20231130,161100,54423850,10590,10590,10590,10590,0
|
|
20231130,161000,54423850,10590,10590,10590,10590,0
|
|
20231130,160900,54423850,10590,10590,10590,10590,0
|
|
20231130,160800,54423850,10590,10590,10590,10590,0
|
|
20231130,160700,54423850,10590,10590,10590,10590,0
|
|
20231130,160600,54423850,10590,10590,10590,10590,0
|
|
20231130,160500,54423850,10590,10590,10590,10590,10
|
|
20231130,160400,54423850,10590,10590,10590,10590,0
|
|
20231130,160300,54423850,10590,10590,10590,10590,0
|
|
20231130,160200,54423850,10590,10590,10590,10590,0
|
|
20231130,160100,54423850,10590,10590,10590,10590,0
|
|
20231130,160000,54423850,10590,10590,10590,10590,0
|
|
20231130,155900,54423850,10590,10590,10590,10590,0
|
|
20231130,155800,54423850,10590,10590,10590,10590,0
|
|
20231130,155700,54423850,10590,10590,10590,10590,0
|
|
20231130,155600,54423850,10590,10590,10590,10590,0
|
|
20231130,155500,54423850,10590,10590,10590,10590,0
|
|
20231130,155400,54423850,10590,10590,10590,10590,0
|
|
20231130,155300,54423850,10590,10590,10590,10590,0
|
|
20231130,155200,54423850,10590,10590,10590,10590,0
|
|
20231130,155100,54423850,10590,10590,10590,10590,0
|
|
20231130,155000,54423850,10590,10590,10590,10590,0
|
|
20231130,154900,54423850,10590,10590,10590,10590,0
|
|
20231130,154800,54423850,10590,10590,10590,10590,0
|
|
20231130,154700,54423850,10590,10590,10590,10590,0
|
|
20231130,154600,54423850,10590,10590,10590,10590,0
|
|
20231130,154500,54423850,10590,10590,10590,10590,0
|
|
20231130,154400,54423850,10590,10590,10590,10590,0
|
|
20231130,154300,54423850,10590,10590,10590,10590,0
|
|
20231130,154200,54423850,10590,10590,10590,10590,0
|
|
20231130,154100,54423850,10590,10590,10590,10590,0
|
|
20231130,154000,54423850,10590,10590,10590,10590,0
|
|
20231130,153900,54423850,10590,10590,10590,10590,0
|
|
20231130,153800,54423850,10590,10590,10590,10590,0
|
|
20231130,153700,54423850,10590,10590,10590,10590,0
|
|
20231130,153600,54423850,10590,10590,10590,10590,0
|
|
20231130,153500,54423850,10590,10590,10590,10590,10
|
|
20231130,153400,54423850,10590,10590,10590,10590,0
|
|
20231130,153300,54423850,10590,10590,10590,10590,0
|
|
20231130,153200,54423850,10590,10590,10590,10590,0
|
|
20231130,153100,54423850,10590,10590,10590,10590,0
|
|
20231130,153000,54423850,10590,10590,10590,10590,10
|
|
20231130,152900,54317950,10580,10580,10580,10580,0
|
|
20231130,152800,54317950,10580,10580,10580,10580,0
|
|
20231130,152700,54317950,10580,10580,10580,10580,0
|
|
20231130,152600,54317950,10580,10580,10580,10580,0
|
|
20231130,152500,54317950,10580,10580,10580,10580,0
|
|
20231130,152400,54317950,10580,10580,10580,10580,0
|
|
20231130,152300,54317950,10580,10580,10580,10580,0
|
|
20231130,152200,54317950,10580,10580,10580,10580,0
|
|
20231130,152100,54317950,10580,10580,10580,10580,0
|
|
20231130,152000,54317950,10580,10580,10580,10580,0
|
|
20231130,151900,54317950,10580,10580,10580,10580,0
|
|
20231130,151800,54317950,10580,10580,10580,10580,1
|
|
20231130,151700,54307370,10570,10570,10570,10570,54
|
|
20231130,151600,53736590,10580,10580,10580,10580,0
|
|
20231130,151500,53736590,10580,10580,10580,10580,0
|
|
20231130,151400,53736590,10580,10580,10580,10580,0
|
|
20231130,151300,53736590,10580,10580,10580,10580,0
|
|
20231130,151200,53736590,10580,10570,10580,10570,210
|
|
20231130,151100,51516790,10590,10590,10590,10590,20
|
|
20231130,151000,51304990,10590,10570,10590,10570,49
|
|
20231130,150900,50786100,10590,10590,10590,10590,0
|
|
20231130,150800,50786100,10590,10590,10590,10590,0
|
|
20231130,150700,50786100,10590,10590,10590,10590,1
|
|
20231130,150600,50775510,10580,10580,10580,10580,0
|
|
20231130,150500,50775510,10580,10580,10580,10580,0
|
|
20231130,150400,50775510,10580,10580,10580,10580,0
|
|
20231130,150300,50775510,10580,10580,10580,10580,50
|
|
20231130,150200,50246510,10590,10590,10590,10590,1
|
|
20231130,150100,50235920,10580,10580,10580,10580,12
|
|
20231130,150000,50108960,10560,10560,10560,10560,1
|
|
20231130,145900,50098400,10570,10570,10570,10570,5
|
|
20231130,145800,50045550,10590,10590,10590,10590,0
|
|
20231130,145700,50045550,10590,10590,10590,10590,0
|
|
20231130,145600,50045550,10590,10590,10590,10590,0
|
|
20231130,145500,50045550,10590,10590,10590,10590,39
|
|
20231130,145400,49632540,10570,10570,10570,10570,0
|
|
20231130,145300,49632540,10570,10570,10570,10570,1
|
|
20231130,145200,49621970,10570,10570,10570,10570,0
|
|
20231130,145100,49621970,10570,10570,10570,10570,0
|
|
20231130,145000,49621970,10570,10570,10570,10570,0
|
|
20231130,144900,49621970,10570,10570,10570,10570,28
|
|
20231130,144800,49326010,10590,10590,10590,10590,0
|
|
20231130,144700,49326010,10590,10590,10590,10590,0
|
|
20231130,144600,49326010,10590,10590,10590,10590,0
|
|
20231130,144500,49326010,10590,10590,10590,10590,0
|
|
20231130,144400,49326010,10590,10590,10590,10590,0
|
|
20231130,144300,49326010,10590,10590,10590,10590,1
|
|
20231130,144200,49315420,10590,10590,10590,10590,0
|
|
20231130,144100,49315420,10590,10590,10590,10590,0
|
|
20231130,144000,49315420,10590,10590,10590,10590,0
|
|
20231130,143900,49315420,10590,10590,10590,10590,0
|
|
20231130,143800,49315420,10590,10590,10590,10590,0
|
|
20231130,143700,49315420,10590,10590,10590,10590,0
|
|
20231130,143600,49315420,10590,10590,10590,10590,0
|
|
20231130,143500,49315420,10590,10590,10590,10590,0
|
|
20231130,143400,49315420,10590,10590,10590,10590,0
|
|
20231130,143300,49315420,10590,10590,10590,10590,0
|
|
20231130,143200,49315420,10590,10590,10590,10590,0
|
|
20231130,143100,49315420,10590,10590,10590,10590,0
|
|
20231130,143000,49315420,10590,10590,10590,10590,0
|
|
20231130,142900,49315420,10590,10590,10590,10590,0
|
|
20231130,142800,49315420,10590,10590,10590,10590,0
|
|
20231130,142700,49315420,10590,10590,10590,10590,0
|
|
20231130,142600,49315420,10590,10590,10590,10590,0
|
|
20231130,142500,49315420,10590,10590,10590,10590,0
|
|
20231130,142400,49315420,10590,10590,10590,10590,0
|
|
20231130,142300,49315420,10590,10590,10590,10590,0
|
|
20231130,142200,49315420,10590,10590,10590,10590,0
|
|
20231130,142100,49315420,10590,10590,10590,10590,0
|
|
20231130,142000,49315420,10590,10590,10590,10590,0
|
|
20231130,141900,49315420,10590,10590,10590,10590,0
|
|
20231130,141800,49315420,10590,10590,10590,10590,0
|
|
20231130,141700,49315420,10590,10590,10590,10590,1
|
|
20231130,141600,49304830,10590,10590,10590,10590,0
|
|
20231130,141500,49304830,10590,10590,10590,10590,0
|
|
20231130,141400,49304830,10590,10590,10590,10590,0
|
|
20231130,141300,49304830,10590,10590,10590,10590,0
|
|
20231130,141200,49304830,10590,10590,10590,10590,0
|
|
20231130,141100,49304830,10590,10590,10590,10590,0
|
|
20231130,141000,49304830,10590,10590,10590,10590,0
|
|
20231130,140900,49304830,10590,10590,10590,10590,0
|
|
20231130,140800,49304830,10590,10590,10590,10590,0
|
|
20231130,140700,49304830,10590,10590,10590,10590,0
|
|
20231130,140600,49304830,10590,10590,10590,10590,0
|
|
20231130,140500,49304830,10590,10590,10590,10590,0
|
|
20231130,140400,49304830,10590,10590,10590,10590,0
|
|
20231130,140300,49304830,10590,10590,10590,10590,0
|
|
20231130,140200,49304830,10590,10590,10590,10590,0
|
|
20231130,140100,49304830,10590,10590,10590,10590,0
|
|
20231130,140000,49304830,10590,10590,10590,10590,1
|
|
20231130,135900,49294240,10560,10560,10560,10560,0
|
|
20231130,135800,49294240,10560,10560,10560,10560,0
|
|
20231130,135700,49294240,10560,10560,10560,10560,90
|
|
20231130,135600,48343840,10560,10560,10560,10560,50
|
|
20231130,135500,47815840,10560,10560,10560,10560,0
|
|
20231130,135400,47815840,10560,10560,10560,10560,0
|
|
20231130,135300,47815840,10560,10560,10560,10560,105
|
|
20231130,135200,46707040,10560,10560,10560,10560,0
|
|
20231130,135100,46707040,10560,10560,10560,10560,0
|
|
20231130,135000,46707040,10560,10560,10560,10560,0
|
|
20231130,134900,46707040,10560,10560,10560,10560,0
|
|
20231130,134800,46707040,10560,10560,10560,10560,2
|
|
20231130,134700,46685920,10550,10550,10550,10550,0
|
|
20231130,134600,46685920,10550,10550,10550,10550,0
|
|
20231130,134500,46685920,10550,10550,10550,10550,0
|
|
20231130,134400,46685920,10550,10550,10550,10550,50
|
|
20231130,134300,46158420,10560,10560,10560,10560,0
|
|
20231130,134200,46158420,10560,10560,10560,10560,0
|
|
20231130,134100,46158420,10560,10560,10560,10560,1
|
|
20231130,134000,46147860,10560,10560,10560,10560,3
|
|
20231130,133900,46116180,10550,10550,10550,10550,0
|
|
20231130,133800,46116180,10550,10550,10550,10550,0
|
|
20231130,133700,46116180,10550,10550,10550,10550,50
|
|
20231130,133600,45588680,10560,10560,10560,10560,0
|
|
20231130,133500,45588680,10560,10560,10560,10560,0
|
|
20231130,133400,45588680,10560,10560,10560,10560,0
|
|
20231130,133300,45588680,10560,10560,10560,10560,30
|
|
20231130,133200,45271880,10550,10550,10550,10550,0
|
|
20231130,133100,45271880,10550,10550,10550,10550,0
|
|
20231130,133000,45271880,10550,10550,10550,10550,0
|
|
20231130,132900,45271880,10550,10550,10550,10550,200
|
|
20231130,132800,43161880,10560,10560,10560,10560,3
|
|
20231130,132700,43130200,10560,10560,10560,10560,0
|
|
20231130,132600,43130200,10560,10560,10560,10560,0
|
|
20231130,132500,43130200,10560,10560,10560,10560,0
|
|
20231130,132400,43130200,10560,10560,10560,10560,0
|
|
20231130,132300,43130200,10560,10560,10560,10560,10
|
|
20231130,132200,43024600,10560,10560,10560,10560,24
|
|
20231130,132100,42771160,10560,10560,10560,10560,0
|
|
20231130,132000,42771160,10560,10560,10560,10560,1
|
|
20231130,131900,42760600,10560,10560,10560,10560,0
|
|
20231130,131800,42760600,10560,10560,10560,10560,0
|
|
20231130,131700,42760600,10560,10560,10560,10560,0
|
|
20231130,131600,42760600,10560,10560,10560,10560,17
|
|
20231130,131500,42581080,10560,10560,10560,10560,1
|
|
20231130,131400,42570520,10550,10550,10550,10550,0
|
|
20231130,131300,42570520,10550,10550,10550,10550,167
|
|
20231130,131200,40808670,10560,10560,10560,10560,1
|
|
20231130,131100,40798110,10560,10570,10570,10560,493
|
|
20231130,131000,35591030,10560,10560,10560,10560,0
|
|
20231130,130900,35591030,10560,10560,10560,10560,0
|
|
20231130,130800,35591030,10560,10560,10560,10560,0
|
|
20231130,130700,35591030,10560,10560,10560,10560,0
|
|
20231130,130600,35591030,10560,10560,10560,10560,0
|
|
20231130,130500,35591030,10560,10560,10560,10560,0
|
|
20231130,130400,35591030,10560,10560,10560,10560,0
|
|
20231130,130300,35591030,10560,10560,10560,10560,84
|
|
20231130,130200,34703990,10590,10590,10590,10590,0
|
|
20231130,130100,34703990,10590,10590,10590,10590,0
|
|
20231130,130000,34703990,10590,10590,10590,10590,0
|
|
20231130,125900,34703990,10590,10590,10590,10590,1
|
|
20231130,125800,34693400,10560,10560,10560,10560,0
|
|
20231130,125700,34693400,10560,10560,10560,10560,0
|
|
20231130,125600,34693400,10560,10560,10560,10560,0
|
|
20231130,125500,34693400,10560,10560,10560,10560,0
|
|
20231130,125400,34693400,10560,10560,10560,10560,0
|
|
20231130,125300,34693400,10560,10560,10560,10560,0
|
|
20231130,125200,34693400,10560,10560,10560,10560,67
|
|
20231130,125100,33985880,10560,10560,10560,10560,0
|
|
20231130,125000,33985880,10560,10560,10560,10560,0
|
|
20231130,124900,33985880,10560,10560,10560,10560,0
|
|
20231130,124800,33985880,10560,10560,10560,10560,0
|
|
20231130,124700,33985880,10560,10560,10560,10560,0
|
|
20231130,124600,33985880,10560,10560,10560,10560,0
|
|
20231130,124500,33985880,10560,10560,10560,10560,0
|
|
20231130,124400,33985880,10560,10560,10560,10560,0
|
|
20231130,124300,33985880,10560,10560,10560,10560,0
|
|
20231130,124200,33985880,10560,10560,10560,10560,0
|
|
20231130,124100,33985880,10560,10600,10600,10560,161
|
|
20231130,124000,32281680,10600,10600,10600,10600,10
|
|
20231130,123900,32175680,10600,10600,10600,10600,0
|
|
20231130,123800,32175680,10600,10600,10600,10600,0
|
|
20231130,123700,32175680,10600,10600,10600,10600,1
|
|
20231130,123600,32165080,10590,10590,10590,10590,0
|
|
20231130,123500,32165080,10590,10590,10590,10590,0
|
|
20231130,123400,32165080,10590,10590,10590,10590,0
|
|
20231130,123300,32165080,10590,10590,10590,10590,0
|
|
20231130,123200,32165080,10590,10590,10590,10590,101
|
|
20231130,123100,31095490,10590,10590,10590,10590,0
|
|
20231130,123000,31095490,10590,10590,10590,10590,0
|
|
20231130,122900,31095490,10590,10590,10590,10590,0
|
|
20231130,122800,31095490,10590,10590,10590,10590,6
|
|
20231130,122700,31031950,10590,10590,10590,10590,0
|
|
20231130,122600,31031950,10590,10590,10590,10590,0
|
|
20231130,122500,31031950,10590,10590,10590,10590,0
|
|
20231130,122400,31031950,10590,10590,10590,10590,2
|
|
20231130,122300,31010770,10590,10590,10590,10590,0
|
|
20231130,122200,31010770,10590,10590,10590,10590,0
|
|
20231130,122100,31010770,10590,10590,10590,10590,0
|
|
20231130,122000,31010770,10590,10590,10590,10590,0
|
|
20231130,121900,31010770,10590,10590,10590,10590,0
|
|
20231130,121800,31010770,10590,10590,10590,10590,71
|
|
20231130,121700,30258880,10590,10590,10590,10590,8
|
|
20231130,121600,30174160,10590,10590,10590,10590,0
|
|
20231130,121500,30174160,10590,10590,10590,10590,0
|
|
20231130,121400,30174160,10590,10590,10590,10590,0
|
|
20231130,121300,30174160,10590,10590,10590,10590,0
|
|
20231130,121200,30174160,10590,10590,10590,10590,10
|
|
20231130,121100,30068260,10580,10580,10580,10580,0
|
|
20231130,121000,30068260,10580,10580,10580,10580,0
|
|
20231130,120900,30068260,10580,10580,10580,10580,0
|
|
20231130,120800,30068260,10580,10580,10580,10580,2
|
|
20231130,120700,30047100,10550,10550,10550,10550,104
|
|
20231130,120600,28949900,10580,10590,10590,10580,2
|
|
20231130,120500,28928730,10560,10560,10560,10560,0
|
|
20231130,120400,28928730,10560,10560,10560,10560,12
|
|
20231130,120300,28802010,10590,10590,10590,10590,0
|
|
20231130,120200,28802010,10590,10590,10590,10590,0
|
|
20231130,120100,28802010,10590,10590,10590,10590,0
|
|
20231130,120000,28802010,10590,10590,10590,10590,0
|
|
20231130,115900,28802010,10590,10590,10590,10590,0
|
|
20231130,115800,28802010,10590,10590,10590,10590,0
|
|
20231130,115700,28802010,10590,10590,10590,10590,100
|
|
20231130,115600,27743010,10590,10590,10590,10590,0
|
|
20231130,115500,27743010,10590,10590,10590,10590,0
|
|
20231130,115400,27743010,10590,10590,10590,10590,0
|
|
20231130,115300,27743010,10590,10590,10590,10590,0
|
|
20231130,115200,27743010,10590,10590,10590,10590,0
|
|
20231130,115100,27743010,10590,10590,10590,10590,0
|
|
20231130,115000,27743010,10590,10590,10590,10590,0
|
|
20231130,114900,27743010,10590,10590,10590,10590,0
|
|
20231130,114800,27743010,10590,10590,10590,10590,0
|
|
20231130,114700,27743010,10590,10590,10590,10590,0
|
|
20231130,114600,27743010,10590,10590,10590,10590,0
|
|
20231130,114500,27743010,10590,10590,10590,10590,0
|
|
20231130,114400,27743010,10590,10590,10590,10590,0
|
|
20231130,114300,27743010,10590,10590,10590,10590,0
|
|
20231130,114200,27743010,10590,10590,10590,10590,0
|
|
20231130,114100,27743010,10590,10590,10590,10590,0
|
|
20231130,114000,27743010,10590,10590,10590,10590,0
|
|
20231130,113900,27743010,10590,10590,10590,10590,0
|
|
20231130,113800,27743010,10590,10590,10590,10590,0
|
|
20231130,113700,27743010,10590,10590,10590,10590,0
|
|
20231130,113600,27743010,10590,10590,10590,10590,0
|
|
20231130,113500,27743010,10590,10590,10590,10590,0
|
|
20231130,113400,27743010,10590,10590,10590,10590,0
|
|
20231130,113300,27743010,10590,10590,10590,10590,0
|
|
20231130,113200,27743010,10590,10590,10590,10590,0
|
|
20231130,113100,27743010,10590,10590,10590,10590,76
|
|
20231130,113000,26938170,10590,10590,10590,10590,0
|
|
20231130,112900,26938170,10590,10590,10590,10590,0
|
|
20231130,112800,26938170,10590,10560,10590,10550,323
|
|
20231130,112700,23529470,10560,10560,10560,10560,0
|
|
20231130,112600,23529470,10560,10560,10560,10560,1
|
|
20231130,112500,23518910,10560,10560,10560,10560,29
|
|
20231130,112400,23212670,10560,10560,10560,10560,0
|
|
20231130,112300,23212670,10560,10570,10570,10560,65
|
|
20231130,112200,22526190,10600,10600,10600,10600,1
|
|
20231130,112100,22515590,10560,10570,10570,10560,76
|
|
20231130,112000,21712700,10600,10600,10600,10600,0
|
|
20231130,111900,21712700,10600,10600,10600,10600,0
|
|
20231130,111800,21712700,10600,10600,10600,10600,0
|
|
20231130,111700,21712700,10600,10600,10600,10600,1
|
|
20231130,111600,21702100,10610,10610,10610,10610,0
|
|
20231130,111500,21702100,10610,10610,10610,10610,0
|
|
20231130,111400,21702100,10610,10610,10610,10610,10
|
|
20231130,111300,21596000,10610,10610,10610,10610,0
|
|
20231130,111200,21596000,10610,10610,10610,10610,0
|
|
20231130,111100,21596000,10610,10610,10610,10610,1
|
|
20231130,111000,21585390,10570,10610,10610,10570,61
|
|
20231130,110900,20938610,10610,10610,10610,10610,0
|
|
20231130,110800,20938610,10610,10610,10610,10610,0
|
|
20231130,110700,20938610,10610,10610,10610,10610,0
|
|
20231130,110600,20938610,10610,10610,10610,10610,0
|
|
20231130,110500,20938610,10610,10610,10610,10610,1
|
|
20231130,110400,20928000,10610,10600,10610,10600,3
|
|
20231130,110300,20896180,10610,10610,10610,10610,1
|
|
20231130,110200,20885570,10620,10620,10620,10620,0
|
|
20231130,110100,20885570,10620,10620,10620,10620,0
|
|
20231130,110000,20885570,10620,10620,10620,10620,0
|
|
20231130,105900,20885570,10620,10600,10620,10600,94
|
|
20231130,105800,19887680,10600,10600,10600,10600,0
|
|
20231130,105700,19887680,10600,10600,10600,10600,5
|
|
20231130,105600,19834680,10620,10620,10620,10620,0
|
|
20231130,105500,19834680,10620,10620,10620,10620,0
|
|
20231130,105400,19834680,10620,10620,10620,10620,0
|
|
20231130,105300,19834680,10620,10620,10620,10620,0
|
|
20231130,105200,19834680,10620,10620,10620,10620,24
|
|
20231130,105100,19579800,10620,10620,10620,10620,0
|
|
20231130,105000,19579800,10620,10620,10620,10620,0
|
|
20231130,104900,19579800,10620,10620,10620,10620,0
|
|
20231130,104800,19579800,10620,10620,10620,10620,1
|
|
20231130,104700,19569180,10620,10620,10620,10620,0
|
|
20231130,104600,19569180,10620,10620,10620,10620,0
|
|
20231130,104500,19569180,10620,10620,10620,10620,0
|
|
20231130,104400,19569180,10620,10620,10620,10620,0
|
|
20231130,104300,19569180,10620,10620,10620,10620,0
|
|
20231130,104200,19569180,10620,10570,10620,10560,269
|
|
20231130,104100,16726100,10570,10610,10610,10570,55
|
|
20231130,104000,16144150,10600,10600,10600,10600,0
|
|
20231130,103900,16144150,10600,10600,10600,10600,0
|
|
20231130,103800,16144150,10600,10600,10600,10600,0
|
|
20231130,103700,16144150,10600,10600,10600,10600,1
|
|
20231130,103600,16133550,10610,10610,10610,10610,0
|
|
20231130,103500,16133550,10610,10610,10610,10610,0
|
|
20231130,103400,16133550,10610,10610,10610,10610,0
|
|
20231130,103300,16133550,10610,10610,10610,10610,20
|
|
20231130,103200,15921350,10610,10610,10610,10610,0
|
|
20231130,103100,15921350,10610,10610,10610,10610,0
|
|
20231130,103000,15921350,10610,10590,10610,10590,220
|
|
20231130,102900,13591250,10560,10560,10560,10560,0
|
|
20231130,102800,13591250,10560,10560,10560,10560,0
|
|
20231130,102700,13591250,10560,10560,10560,10560,0
|
|
20231130,102600,13591250,10560,10560,10560,10560,5
|
|
20231130,102500,13538450,10590,10540,10590,10530,219
|
|
20231130,102400,11230680,10550,10560,10560,10550,108
|
|
20231130,102300,10091000,10570,10570,10570,10570,4
|
|
20231130,102200,10048720,10570,10570,10570,10570,0
|
|
20231130,102100,10048720,10570,10570,10570,10570,1
|
|
20231130,102000,10038150,10560,10560,10560,10560,0
|
|
20231130,101900,10038150,10560,10560,10560,10560,0
|
|
20231130,101800,10038150,10560,10560,10560,10560,0
|
|
20231130,101700,10038150,10560,10560,10560,10560,1
|
|
20231130,101600,10027590,10560,10560,10560,10560,0
|
|
20231130,101500,10027590,10560,10560,10560,10560,0
|
|
20231130,101400,10027590,10560,10550,10560,10550,32
|
|
20231130,101300,9689970,10560,10560,10560,10560,0
|
|
20231130,101200,9689970,10560,10560,10560,10560,0
|
|
20231130,101100,9689970,10560,10560,10560,10560,0
|
|
20231130,101000,9689970,10560,10560,10560,10560,46
|
|
20231130,100900,9204210,10560,10560,10560,10560,0
|
|
20231130,100800,9204210,10560,10560,10560,10560,0
|
|
20231130,100700,9204210,10560,10560,10560,10560,0
|
|
20231130,100600,9204210,10560,10560,10560,10560,0
|
|
20231130,100500,9204210,10560,10560,10560,10560,5
|
|
20231130,100400,9151410,10600,10600,10600,10600,0
|
|
20231130,100300,9151410,10600,10600,10600,10600,0
|
|
20231130,100200,9151410,10600,10600,10600,10600,0
|
|
20231130,100100,9151410,10600,10600,10600,10600,0
|
|
20231130,100000,9151410,10600,10600,10600,10600,2
|
|
20231130,095900,9130210,10560,10560,10560,10560,50
|
|
20231130,095800,8602210,10560,10560,10560,10560,0
|
|
20231130,095700,8602210,10560,10560,10560,10560,0
|
|
20231130,095600,8602210,10560,10560,10560,10560,0
|
|
20231130,095500,8602210,10560,10560,10560,10560,0
|
|
20231130,095400,8602210,10560,10560,10560,10560,0
|
|
20231130,095300,8602210,10560,10560,10560,10560,50
|
|
20231130,095200,8074210,10580,10580,10580,10580,0
|
|
20231130,095100,8074210,10580,10580,10580,10580,0
|
|
20231130,095000,8074210,10580,10580,10580,10580,0
|
|
20231130,094900,8074210,10580,10580,10580,10580,30
|
|
20231130,094800,7756810,10600,10600,10600,10600,0
|
|
20231130,094700,7756810,10600,10600,10600,10600,0
|
|
20231130,094600,7756810,10600,10600,10600,10600,266
|
|
20231130,094500,4937210,10600,10600,10600,10600,0
|
|
20231130,094400,4937210,10600,10600,10600,10600,0
|
|
20231130,094300,4937210,10600,10600,10600,10600,0
|
|
20231130,094200,4937210,10600,10600,10600,10600,0
|
|
20231130,094100,4937210,10600,10600,10600,10600,1
|
|
20231130,094000,4926610,10540,10540,10540,10540,0
|
|
20231130,093900,4926610,10540,10540,10540,10540,10
|
|
20231130,093800,4821210,10600,10590,10600,10590,94
|
|
20231130,093700,3825740,10590,10590,10590,10590,4
|
|
20231130,093600,3783380,10600,10600,10600,10600,0
|
|
20231130,093500,3783380,10600,10600,10600,10600,0
|
|
20231130,093400,3783380,10600,10600,10600,10600,0
|
|
20231130,093300,3783380,10600,10600,10600,10600,0
|
|
20231130,093200,3783380,10600,10600,10600,10600,0
|
|
20231130,093100,3783380,10600,10600,10600,10600,0
|
|
20231130,093000,3783380,10600,10600,10600,10600,95
|
|
20231130,092900,2776380,10590,10590,10590,10590,0
|
|
20231130,092800,2776380,10590,10590,10590,10590,0
|
|
20231130,092700,2776380,10590,10590,10590,10590,50
|
|
20231130,092600,2246880,10590,10590,10590,10590,0
|
|
20231130,092500,2246880,10590,10590,10590,10590,0
|
|
20231130,092400,2246880,10590,10590,10590,10590,0
|
|
20231130,092300,2246880,10590,10590,10590,10590,0
|
|
20231130,092200,2246880,10590,10590,10590,10590,0
|
|
20231130,092100,2246880,10590,10590,10590,10590,0
|
|
20231130,092000,2246880,10590,10590,10590,10590,1
|
|
20231130,091900,2236290,10520,10520,10520,10520,0
|
|
20231130,091800,2236290,10520,10520,10520,10520,45
|
|
20231130,091700,1762890,10520,10540,10540,10520,24
|
|
20231130,091600,1510390,10540,10600,10600,10540,12
|
|
20231130,091500,1383850,10540,10540,10540,10540,0
|
|
20231130,091400,1383850,10540,10540,10540,10540,27
|
|
20231130,091300,1099270,10540,10540,10540,10540,0
|
|
20231130,091200,1099270,10540,10540,10540,10540,0
|
|
20231130,091100,1099270,10540,10540,10540,10540,23
|
|
20231130,091000,856850,10550,10550,10550,10550,3
|
|
20231130,090900,825200,10550,10600,10600,10550,3
|
|
20231130,090800,793500,10580,10580,10580,10580,0
|
|
20231130,090700,793500,10580,10580,10580,10580,0
|
|
20231130,090600,793500,10580,10580,10580,10580,0
|
|
20231130,090500,793500,10580,10580,10580,10580,0
|
|
20231130,090400,793500,10580,10580,10580,10580,0
|
|
20231130,090300,793500,10580,10580,10580,10580,0
|
|
20231130,090200,793500,10580,10580,10580,10580,0
|
|
20231130,090100,793500,10580,10580,10580,10580,0
|
|
20231130,090000,793500,10580,10580,10580,10580,75
|