690 lines
32 KiB
CSV
690 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,202700,25010760,5730,5730,5730,5730,534
|
|
20231130,202600,25010760,5730,5730,5730,5730,0
|
|
20231130,202500,25010760,5730,5730,5730,5730,0
|
|
20231130,202400,25010760,5730,5730,5730,5730,0
|
|
20231130,202300,25010760,5730,5730,5730,5730,0
|
|
20231130,202200,25010760,5730,5730,5730,5730,0
|
|
20231130,202100,25010760,5730,5730,5730,5730,0
|
|
20231130,202000,25010760,5730,5730,5730,5730,0
|
|
20231130,201900,25010760,5730,5730,5730,5730,0
|
|
20231130,201800,25010760,5730,5730,5730,5730,0
|
|
20231130,201700,25010760,5730,5730,5730,5730,0
|
|
20231130,201600,25010760,5730,5730,5730,5730,0
|
|
20231130,201500,25010760,5730,5730,5730,5730,0
|
|
20231130,201400,25010760,5730,5730,5730,5730,0
|
|
20231130,201300,25010760,5730,5730,5730,5730,0
|
|
20231130,201200,25010760,5730,5730,5730,5730,0
|
|
20231130,201100,25010760,5730,5730,5730,5730,0
|
|
20231130,201000,25010760,5730,5730,5730,5730,0
|
|
20231130,200900,25010760,5730,5730,5730,5730,0
|
|
20231130,200800,25010760,5730,5730,5730,5730,0
|
|
20231130,200700,25010760,5730,5730,5730,5730,0
|
|
20231130,200600,25010760,5730,5730,5730,5730,0
|
|
20231130,200500,25010760,5730,5730,5730,5730,0
|
|
20231130,200400,25010760,5730,5730,5730,5730,0
|
|
20231130,200300,25010760,5730,5730,5730,5730,0
|
|
20231130,200200,25010760,5730,5730,5730,5730,0
|
|
20231130,200100,25010760,5730,5730,5730,5730,0
|
|
20231130,200000,25010760,5730,5730,5730,5730,0
|
|
20231130,195900,25010760,5730,5730,5730,5730,0
|
|
20231130,195800,25010760,5730,5730,5730,5730,0
|
|
20231130,195700,25010760,5730,5730,5730,5730,534
|
|
20231130,195600,25010760,5730,5730,5730,5730,0
|
|
20231130,195500,25010760,5730,5730,5730,5730,0
|
|
20231130,195400,25010760,5730,5730,5730,5730,0
|
|
20231130,195300,25010760,5730,5730,5730,5730,0
|
|
20231130,195200,25010760,5730,5730,5730,5730,0
|
|
20231130,195100,25010760,5730,5730,5730,5730,0
|
|
20231130,195000,25010760,5730,5730,5730,5730,0
|
|
20231130,194900,25010760,5730,5730,5730,5730,0
|
|
20231130,194800,25010760,5730,5730,5730,5730,0
|
|
20231130,194700,25010760,5730,5730,5730,5730,0
|
|
20231130,194600,25010760,5730,5730,5730,5730,0
|
|
20231130,194500,25010760,5730,5730,5730,5730,0
|
|
20231130,194400,25010760,5730,5730,5730,5730,0
|
|
20231130,194300,25010760,5730,5730,5730,5730,0
|
|
20231130,194200,25010760,5730,5730,5730,5730,0
|
|
20231130,194100,25010760,5730,5730,5730,5730,0
|
|
20231130,194000,25010760,5730,5730,5730,5730,0
|
|
20231130,193900,25010760,5730,5730,5730,5730,0
|
|
20231130,193800,25010760,5730,5730,5730,5730,0
|
|
20231130,193700,25010760,5730,5730,5730,5730,0
|
|
20231130,193600,25010760,5730,5730,5730,5730,0
|
|
20231130,193500,25010760,5730,5730,5730,5730,0
|
|
20231130,193400,25010760,5730,5730,5730,5730,0
|
|
20231130,193300,25010760,5730,5730,5730,5730,0
|
|
20231130,193200,25010760,5730,5730,5730,5730,0
|
|
20231130,193100,25010760,5730,5730,5730,5730,0
|
|
20231130,193000,25010760,5730,5730,5730,5730,0
|
|
20231130,192900,25010760,5730,5730,5730,5730,0
|
|
20231130,192800,25010760,5730,5730,5730,5730,0
|
|
20231130,192700,25010760,5730,5730,5730,5730,534
|
|
20231130,192600,25010760,5730,5730,5730,5730,0
|
|
20231130,192500,25010760,5730,5730,5730,5730,0
|
|
20231130,192400,25010760,5730,5730,5730,5730,0
|
|
20231130,192300,25010760,5730,5730,5730,5730,0
|
|
20231130,192200,25010760,5730,5730,5730,5730,0
|
|
20231130,192100,25010760,5730,5730,5730,5730,0
|
|
20231130,192000,25010760,5730,5730,5730,5730,0
|
|
20231130,191900,25010760,5730,5730,5730,5730,0
|
|
20231130,191800,25010760,5730,5730,5730,5730,0
|
|
20231130,191700,25010760,5730,5730,5730,5730,0
|
|
20231130,191600,25010760,5730,5730,5730,5730,0
|
|
20231130,191500,25010760,5730,5730,5730,5730,0
|
|
20231130,191400,25010760,5730,5730,5730,5730,0
|
|
20231130,191300,25010760,5730,5730,5730,5730,0
|
|
20231130,191200,25010760,5730,5730,5730,5730,0
|
|
20231130,191100,25010760,5730,5730,5730,5730,0
|
|
20231130,191000,25010760,5730,5730,5730,5730,0
|
|
20231130,190900,25010760,5730,5730,5730,5730,0
|
|
20231130,190800,25010760,5730,5730,5730,5730,0
|
|
20231130,190700,25010760,5730,5730,5730,5730,0
|
|
20231130,190600,25010760,5730,5730,5730,5730,0
|
|
20231130,190500,25010760,5730,5730,5730,5730,0
|
|
20231130,190400,25010760,5730,5730,5730,5730,0
|
|
20231130,190300,25010760,5730,5730,5730,5730,0
|
|
20231130,190200,25010760,5730,5730,5730,5730,0
|
|
20231130,190100,25010760,5730,5730,5730,5730,0
|
|
20231130,190000,25010760,5730,5730,5730,5730,0
|
|
20231130,185900,25010760,5730,5730,5730,5730,0
|
|
20231130,185800,25010760,5730,5730,5730,5730,0
|
|
20231130,185700,25010760,5730,5730,5730,5730,534
|
|
20231130,185600,25010760,5730,5730,5730,5730,0
|
|
20231130,185500,25010760,5730,5730,5730,5730,0
|
|
20231130,185400,25010760,5730,5730,5730,5730,0
|
|
20231130,185300,25010760,5730,5730,5730,5730,0
|
|
20231130,185200,25010760,5730,5730,5730,5730,0
|
|
20231130,185100,25010760,5730,5730,5730,5730,0
|
|
20231130,185000,25010760,5730,5730,5730,5730,0
|
|
20231130,184900,25010760,5730,5730,5730,5730,0
|
|
20231130,184800,25010760,5730,5730,5730,5730,0
|
|
20231130,184700,25010760,5730,5730,5730,5730,0
|
|
20231130,184600,25010760,5730,5730,5730,5730,0
|
|
20231130,184500,25010760,5730,5730,5730,5730,0
|
|
20231130,184400,25010760,5730,5730,5730,5730,0
|
|
20231130,184300,25010760,5730,5730,5730,5730,0
|
|
20231130,184200,25010760,5730,5730,5730,5730,0
|
|
20231130,184100,25010760,5730,5730,5730,5730,0
|
|
20231130,184000,25010760,5730,5730,5730,5730,0
|
|
20231130,183900,25010760,5730,5730,5730,5730,0
|
|
20231130,183800,25010760,5730,5730,5730,5730,0
|
|
20231130,183700,25010760,5730,5730,5730,5730,0
|
|
20231130,183600,25010760,5730,5730,5730,5730,0
|
|
20231130,183500,25010760,5730,5730,5730,5730,0
|
|
20231130,183400,25010760,5730,5730,5730,5730,0
|
|
20231130,183300,25010760,5730,5730,5730,5730,0
|
|
20231130,183200,25010760,5730,5730,5730,5730,0
|
|
20231130,183100,25010760,5730,5730,5730,5730,0
|
|
20231130,183000,25010760,5730,5730,5730,5730,0
|
|
20231130,182900,25010760,5730,5730,5730,5730,0
|
|
20231130,182800,25010760,5730,5730,5730,5730,0
|
|
20231130,182700,25010760,5730,5730,5730,5730,534
|
|
20231130,182600,25010760,5730,5730,5730,5730,0
|
|
20231130,182500,25010760,5730,5730,5730,5730,0
|
|
20231130,182400,25010760,5730,5730,5730,5730,0
|
|
20231130,182300,25010760,5730,5730,5730,5730,0
|
|
20231130,182200,25010760,5730,5730,5730,5730,0
|
|
20231130,182100,25010760,5730,5730,5730,5730,0
|
|
20231130,182000,25010760,5730,5730,5730,5730,0
|
|
20231130,181900,25010760,5730,5730,5730,5730,0
|
|
20231130,181800,25010760,5730,5730,5730,5730,0
|
|
20231130,181700,25010760,5730,5730,5730,5730,0
|
|
20231130,181600,25010760,5730,5730,5730,5730,0
|
|
20231130,181500,25010760,5730,5730,5730,5730,0
|
|
20231130,181400,25010760,5730,5730,5730,5730,0
|
|
20231130,181300,25010760,5730,5730,5730,5730,0
|
|
20231130,181200,25010760,5730,5730,5730,5730,0
|
|
20231130,181100,25010760,5730,5730,5730,5730,0
|
|
20231130,181000,25010760,5730,5730,5730,5730,0
|
|
20231130,180900,25010760,5730,5730,5730,5730,0
|
|
20231130,180800,25010760,5730,5730,5730,5730,0
|
|
20231130,180700,25010760,5730,5730,5730,5730,0
|
|
20231130,180600,25010760,5730,5730,5730,5730,0
|
|
20231130,180500,25010760,5730,5730,5730,5730,0
|
|
20231130,180400,25010760,5730,5730,5730,5730,0
|
|
20231130,180300,25010760,5730,5730,5730,5730,0
|
|
20231130,180200,25010760,5730,5730,5730,5730,0
|
|
20231130,180100,25010760,5730,5730,5730,5730,0
|
|
20231130,180000,25010760,5730,5730,5730,5730,0
|
|
20231130,175900,25010760,5730,5730,5730,5730,0
|
|
20231130,175800,25010760,5730,5730,5730,5730,0
|
|
20231130,175700,25010760,5730,5730,5730,5730,534
|
|
20231130,175600,25010760,5730,5730,5730,5730,0
|
|
20231130,175500,25010760,5730,5730,5730,5730,0
|
|
20231130,175400,25010760,5730,5730,5730,5730,0
|
|
20231130,175300,25010760,5730,5730,5730,5730,0
|
|
20231130,175200,25010760,5730,5730,5730,5730,0
|
|
20231130,175100,25010760,5730,5730,5730,5730,0
|
|
20231130,175000,25010760,5730,5730,5730,5730,0
|
|
20231130,174900,25010760,5730,5730,5730,5730,0
|
|
20231130,174800,25010760,5730,5730,5730,5730,0
|
|
20231130,174700,25010760,5730,5730,5730,5730,0
|
|
20231130,174600,25010760,5730,5730,5730,5730,0
|
|
20231130,174500,25010760,5730,5730,5730,5730,0
|
|
20231130,174400,25010760,5730,5730,5730,5730,0
|
|
20231130,174300,25010760,5730,5730,5730,5730,0
|
|
20231130,174200,25010760,5730,5730,5730,5730,0
|
|
20231130,174100,25010760,5730,5730,5730,5730,0
|
|
20231130,174000,25010760,5730,5730,5730,5730,0
|
|
20231130,173900,25010760,5730,5730,5730,5730,0
|
|
20231130,173800,25010760,5730,5730,5730,5730,0
|
|
20231130,173700,25010760,5730,5730,5730,5730,0
|
|
20231130,173600,25010760,5730,5730,5730,5730,0
|
|
20231130,173500,25010760,5730,5730,5730,5730,0
|
|
20231130,173400,25010760,5730,5730,5730,5730,0
|
|
20231130,173300,25010760,5730,5730,5730,5730,0
|
|
20231130,173200,25010760,5730,5730,5730,5730,0
|
|
20231130,173100,25010760,5730,5730,5730,5730,0
|
|
20231130,173000,25010760,5730,5730,5730,5730,0
|
|
20231130,172900,25010760,5730,5730,5730,5730,0
|
|
20231130,172800,25010760,5730,5730,5730,5730,0
|
|
20231130,172700,25010760,5730,5730,5730,5730,534
|
|
20231130,172600,25010760,5730,5730,5730,5730,0
|
|
20231130,172500,25010760,5730,5730,5730,5730,0
|
|
20231130,172400,25010760,5730,5730,5730,5730,0
|
|
20231130,172300,25010760,5730,5730,5730,5730,0
|
|
20231130,172200,25010760,5730,5730,5730,5730,0
|
|
20231130,172100,25010760,5730,5730,5730,5730,0
|
|
20231130,172000,25010760,5730,5730,5730,5730,0
|
|
20231130,171900,25010760,5730,5730,5730,5730,0
|
|
20231130,171800,25010760,5730,5730,5730,5730,0
|
|
20231130,171700,25010760,5730,5730,5730,5730,0
|
|
20231130,171600,25010760,5730,5730,5730,5730,0
|
|
20231130,171500,25010760,5730,5730,5730,5730,0
|
|
20231130,171400,25010760,5730,5730,5730,5730,0
|
|
20231130,171300,25010760,5730,5730,5730,5730,0
|
|
20231130,171200,25010760,5730,5730,5730,5730,0
|
|
20231130,171100,25010760,5730,5730,5730,5730,0
|
|
20231130,171000,25010760,5730,5730,5730,5730,0
|
|
20231130,170900,25010760,5730,5730,5730,5730,0
|
|
20231130,170800,25010760,5730,5730,5730,5730,0
|
|
20231130,170700,25010760,5730,5730,5730,5730,0
|
|
20231130,170600,25010760,5730,5730,5730,5730,0
|
|
20231130,170500,25010760,5730,5730,5730,5730,0
|
|
20231130,170400,25010760,5730,5730,5730,5730,0
|
|
20231130,170300,25010760,5730,5730,5730,5730,0
|
|
20231130,170200,25010760,5730,5730,5730,5730,0
|
|
20231130,170100,25010760,5730,5730,5730,5730,0
|
|
20231130,170000,25010760,5730,5730,5730,5730,0
|
|
20231130,165900,25010760,5730,5730,5730,5730,0
|
|
20231130,165800,25010760,5730,5730,5730,5730,0
|
|
20231130,165700,25010760,5730,5730,5730,5730,534
|
|
20231130,165600,25010760,5730,5730,5730,5730,0
|
|
20231130,165500,25010760,5730,5730,5730,5730,0
|
|
20231130,165400,25010760,5730,5730,5730,5730,0
|
|
20231130,165300,25010760,5730,5730,5730,5730,0
|
|
20231130,165200,25010760,5730,5730,5730,5730,0
|
|
20231130,165100,25010760,5730,5730,5730,5730,0
|
|
20231130,165000,25010760,5730,5730,5730,5730,0
|
|
20231130,164900,25010760,5730,5730,5730,5730,0
|
|
20231130,164800,25010760,5730,5730,5730,5730,0
|
|
20231130,164700,25010760,5730,5730,5730,5730,0
|
|
20231130,164600,25010760,5730,5730,5730,5730,0
|
|
20231130,164500,25010760,5730,5730,5730,5730,0
|
|
20231130,164400,25010760,5730,5730,5730,5730,0
|
|
20231130,164300,25010760,5730,5730,5730,5730,0
|
|
20231130,164200,25010760,5730,5730,5730,5730,0
|
|
20231130,164100,25010760,5730,5730,5730,5730,0
|
|
20231130,164000,25010760,5730,5730,5730,5730,0
|
|
20231130,163900,25010760,5730,5730,5730,5730,0
|
|
20231130,163800,25010760,5730,5730,5730,5730,0
|
|
20231130,163700,25010760,5730,5730,5730,5730,0
|
|
20231130,163600,25010760,5730,5730,5730,5730,0
|
|
20231130,163500,25010760,5730,5730,5730,5730,0
|
|
20231130,163400,25010760,5730,5730,5730,5730,0
|
|
20231130,163300,25010760,5730,5730,5730,5730,0
|
|
20231130,163200,25010760,5730,5730,5730,5730,0
|
|
20231130,163100,25010760,5730,5730,5730,5730,0
|
|
20231130,163000,25010760,5730,5730,5730,5730,0
|
|
20231130,162900,25010760,5730,5730,5730,5730,0
|
|
20231130,162800,25010760,5730,5730,5730,5730,0
|
|
20231130,162700,25010760,5730,5730,5730,5730,534
|
|
20231130,162600,25010760,5730,5730,5730,5730,0
|
|
20231130,162500,25010760,5730,5730,5730,5730,0
|
|
20231130,162400,25010760,5730,5730,5730,5730,0
|
|
20231130,162300,25010760,5730,5730,5730,5730,0
|
|
20231130,162200,25010760,5730,5730,5730,5730,0
|
|
20231130,162100,25010760,5730,5730,5730,5730,0
|
|
20231130,162000,25010760,5730,5730,5730,5730,0
|
|
20231130,161900,25010760,5730,5730,5730,5730,0
|
|
20231130,161800,25010760,5730,5730,5730,5730,0
|
|
20231130,161700,25010760,5730,5730,5730,5730,0
|
|
20231130,161600,25010760,5730,5730,5730,5730,0
|
|
20231130,161500,25010760,5730,5730,5730,5730,0
|
|
20231130,161400,25010760,5730,5730,5730,5730,0
|
|
20231130,161300,25010760,5730,5730,5730,5730,0
|
|
20231130,161200,25010760,5730,5730,5730,5730,0
|
|
20231130,161100,25010760,5730,5730,5730,5730,0
|
|
20231130,161000,25010760,5730,5730,5730,5730,0
|
|
20231130,160900,25010760,5730,5730,5730,5730,0
|
|
20231130,160800,25010760,5730,5730,5730,5730,0
|
|
20231130,160700,25010760,5730,5730,5730,5730,0
|
|
20231130,160600,25010760,5730,5730,5730,5730,0
|
|
20231130,160500,25010760,5730,5730,5730,5730,0
|
|
20231130,160400,25010760,5730,5730,5730,5730,0
|
|
20231130,160300,25010760,5730,5730,5730,5730,0
|
|
20231130,160200,25010760,5730,5730,5730,5730,0
|
|
20231130,160100,25010760,5730,5730,5730,5730,0
|
|
20231130,160000,25010760,5730,5730,5730,5730,0
|
|
20231130,155900,25010760,5730,5730,5730,5730,0
|
|
20231130,155800,25010760,5730,5730,5730,5730,0
|
|
20231130,155700,25010760,5730,5730,5730,5730,534
|
|
20231130,155600,25010760,5730,5730,5730,5730,0
|
|
20231130,155500,25010760,5730,5730,5730,5730,0
|
|
20231130,155400,25010760,5730,5730,5730,5730,0
|
|
20231130,155300,25010760,5730,5730,5730,5730,0
|
|
20231130,155200,25010760,5730,5730,5730,5730,0
|
|
20231130,155100,25010760,5730,5730,5730,5730,0
|
|
20231130,155000,25010760,5730,5730,5730,5730,0
|
|
20231130,154900,25010760,5730,5730,5730,5730,0
|
|
20231130,154800,25010760,5730,5730,5730,5730,0
|
|
20231130,154700,25010760,5730,5730,5730,5730,0
|
|
20231130,154600,25010760,5730,5730,5730,5730,0
|
|
20231130,154500,25010760,5730,5730,5730,5730,0
|
|
20231130,154400,25010760,5730,5730,5730,5730,0
|
|
20231130,154300,25010760,5730,5730,5730,5730,0
|
|
20231130,154200,25010760,5730,5730,5730,5730,0
|
|
20231130,154100,25010760,5730,5730,5730,5730,0
|
|
20231130,154000,25010760,5730,5730,5730,5730,0
|
|
20231130,153900,25010760,5730,5730,5730,5730,0
|
|
20231130,153800,25010760,5730,5730,5730,5730,0
|
|
20231130,153700,25010760,5730,5730,5730,5730,0
|
|
20231130,153600,25010760,5730,5730,5730,5730,0
|
|
20231130,153500,25010760,5730,5730,5730,5730,0
|
|
20231130,153400,25010760,5730,5730,5730,5730,0
|
|
20231130,153300,25010760,5730,5730,5730,5730,0
|
|
20231130,153200,25010760,5730,5730,5730,5730,0
|
|
20231130,153100,25010760,5730,5730,5730,5730,0
|
|
20231130,153000,25010760,5730,5730,5730,5730,534
|
|
20231130,152900,21950940,5760,5760,5760,5760,0
|
|
20231130,152800,21950940,5760,5760,5760,5760,0
|
|
20231130,152700,21950940,5760,5760,5760,5760,0
|
|
20231130,152600,21950940,5760,5760,5760,5760,0
|
|
20231130,152500,21950940,5760,5760,5760,5760,0
|
|
20231130,152400,21950940,5760,5760,5760,5760,0
|
|
20231130,152300,21950940,5760,5760,5760,5760,0
|
|
20231130,152200,21950940,5760,5760,5760,5760,0
|
|
20231130,152100,21950940,5760,5760,5760,5760,0
|
|
20231130,152000,21950940,5760,5760,5760,5760,0
|
|
20231130,151900,21950940,5760,5780,5780,5760,28
|
|
20231130,151800,21789600,5800,5780,5800,5780,4
|
|
20231130,151700,21766430,5780,5780,5780,5780,0
|
|
20231130,151600,21766430,5780,5800,5800,5780,4
|
|
20231130,151500,21743290,5780,5780,5780,5780,2
|
|
20231130,151400,21731730,5800,5800,5800,5800,0
|
|
20231130,151300,21731730,5800,5800,5800,5800,0
|
|
20231130,151200,21731730,5800,5800,5800,5800,1
|
|
20231130,151100,21725930,5760,5790,5790,5760,87
|
|
20231130,151000,21224110,5800,5800,5800,5800,0
|
|
20231130,150900,21224110,5800,5800,5800,5800,0
|
|
20231130,150800,21224110,5800,5800,5800,5800,0
|
|
20231130,150700,21224110,5800,5800,5800,5800,0
|
|
20231130,150600,21224110,5800,5800,5800,5800,1
|
|
20231130,150500,21218310,5780,5780,5780,5780,0
|
|
20231130,150400,21218310,5780,5780,5780,5780,0
|
|
20231130,150300,21218310,5780,5780,5780,5780,1
|
|
20231130,150200,21212530,5770,5780,5780,5760,53
|
|
20231130,150100,20907150,5790,5790,5790,5790,1
|
|
20231130,150000,20901360,5760,5780,5780,5760,160
|
|
20231130,145900,19979700,5790,5790,5790,5790,0
|
|
20231130,145800,19979700,5790,5770,5790,5770,5
|
|
20231130,145700,19950770,5750,5760,5760,5750,6
|
|
20231130,145600,19916260,5750,5750,5750,5750,0
|
|
20231130,145500,19916260,5750,5750,5750,5750,0
|
|
20231130,145400,19916260,5750,5750,5750,5750,0
|
|
20231130,145300,19916260,5750,5750,5750,5750,1
|
|
20231130,145200,19910510,5760,5760,5760,5760,0
|
|
20231130,145100,19910510,5760,5760,5760,5760,0
|
|
20231130,145000,19910510,5760,5790,5790,5760,40
|
|
20231130,144900,19679880,5790,5790,5790,5790,0
|
|
20231130,144800,19679880,5790,5790,5790,5790,1
|
|
20231130,144700,19674090,5800,5800,5800,5800,0
|
|
20231130,144600,19674090,5800,5800,5800,5800,0
|
|
20231130,144500,19674090,5800,5800,5800,5800,0
|
|
20231130,144400,19674090,5800,5800,5800,5800,0
|
|
20231130,144300,19674090,5800,5800,5800,5800,0
|
|
20231130,144200,19674090,5800,5800,5800,5800,0
|
|
20231130,144100,19674090,5800,5800,5800,5800,0
|
|
20231130,144000,19674090,5800,5800,5800,5800,0
|
|
20231130,143900,19674090,5800,5800,5800,5800,0
|
|
20231130,143800,19674090,5800,5800,5800,5800,0
|
|
20231130,143700,19674090,5800,5800,5800,5800,0
|
|
20231130,143600,19674090,5800,5800,5800,5800,0
|
|
20231130,143500,19674090,5800,5800,5800,5800,0
|
|
20231130,143400,19674090,5800,5800,5800,5800,0
|
|
20231130,143300,19674090,5800,5800,5800,5800,0
|
|
20231130,143200,19674090,5800,5800,5800,5800,0
|
|
20231130,143100,19674090,5800,5800,5800,5800,0
|
|
20231130,143000,19674090,5800,5800,5800,5800,0
|
|
20231130,142900,19674090,5800,5800,5800,5800,0
|
|
20231130,142800,19674090,5800,5800,5800,5800,0
|
|
20231130,142700,19674090,5800,5800,5800,5800,10
|
|
20231130,142600,19616090,5800,5800,5800,5800,0
|
|
20231130,142500,19616090,5800,5800,5800,5800,1
|
|
20231130,142400,19610290,5790,5790,5790,5790,2
|
|
20231130,142300,19598710,5760,5770,5770,5760,10
|
|
20231130,142200,19541080,5780,5790,5790,5780,51
|
|
20231130,142100,19245900,5790,5790,5790,5790,20
|
|
20231130,142000,19130100,5790,5790,5790,5790,0
|
|
20231130,141900,19130100,5790,5790,5790,5790,0
|
|
20231130,141800,19130100,5790,5790,5790,5790,0
|
|
20231130,141700,19130100,5790,5790,5790,5790,0
|
|
20231130,141600,19130100,5790,5790,5790,5790,0
|
|
20231130,141500,19130100,5790,5790,5790,5790,0
|
|
20231130,141400,19130100,5790,5790,5790,5790,0
|
|
20231130,141300,19130100,5790,5790,5790,5790,0
|
|
20231130,141200,19130100,5790,5790,5790,5790,1
|
|
20231130,141100,19124310,5800,5800,5800,5800,0
|
|
20231130,141000,19124310,5800,5800,5800,5800,0
|
|
20231130,140900,19124310,5800,5800,5800,5800,0
|
|
20231130,140800,19124310,5800,5800,5800,5800,0
|
|
20231130,140700,19124310,5800,5800,5800,5800,0
|
|
20231130,140600,19124310,5800,5800,5800,5800,0
|
|
20231130,140500,19124310,5800,5800,5800,5800,0
|
|
20231130,140400,19124310,5800,5800,5800,5800,0
|
|
20231130,140300,19124310,5800,5800,5800,5800,0
|
|
20231130,140200,19124310,5800,5800,5800,5800,0
|
|
20231130,140100,19124310,5800,5800,5800,5800,0
|
|
20231130,140000,19124310,5800,5800,5800,5800,0
|
|
20231130,135900,19124310,5800,5800,5800,5800,0
|
|
20231130,135800,19124310,5800,5800,5800,5800,0
|
|
20231130,135700,19124310,5800,5800,5800,5800,0
|
|
20231130,135600,19124310,5800,5800,5800,5800,0
|
|
20231130,135500,19124310,5800,5800,5800,5800,0
|
|
20231130,135400,19124310,5800,5800,5800,5800,0
|
|
20231130,135300,19124310,5800,5800,5800,5800,0
|
|
20231130,135200,19124310,5800,5800,5800,5800,0
|
|
20231130,135100,19124310,5800,5800,5800,5800,0
|
|
20231130,135000,19124310,5800,5800,5800,5800,0
|
|
20231130,134900,19124310,5800,5800,5800,5800,35
|
|
20231130,134800,18921310,5800,5800,5800,5800,0
|
|
20231130,134700,18921310,5800,5800,5800,5800,0
|
|
20231130,134600,18921310,5800,5800,5800,5800,0
|
|
20231130,134500,18921310,5800,5800,5800,5800,1
|
|
20231130,134400,18915510,5800,5800,5800,5800,0
|
|
20231130,134300,18915510,5800,5800,5800,5800,0
|
|
20231130,134200,18915510,5800,5800,5800,5800,0
|
|
20231130,134100,18915510,5800,5800,5800,5800,0
|
|
20231130,134000,18915510,5800,5800,5800,5800,0
|
|
20231130,133900,18915510,5800,5800,5800,5800,6
|
|
20231130,133800,18880710,5790,5790,5790,5790,0
|
|
20231130,133700,18880710,5790,5790,5790,5790,0
|
|
20231130,133600,18880710,5790,5790,5790,5790,0
|
|
20231130,133500,18880710,5790,5790,5790,5790,0
|
|
20231130,133400,18880710,5790,5790,5790,5790,0
|
|
20231130,133300,18880710,5790,5790,5790,5790,0
|
|
20231130,133200,18880710,5790,5790,5790,5790,0
|
|
20231130,133100,18880710,5790,5790,5790,5790,0
|
|
20231130,133000,18880710,5790,5790,5790,5790,0
|
|
20231130,132900,18880710,5790,5790,5790,5790,0
|
|
20231130,132800,18880710,5790,5790,5790,5790,0
|
|
20231130,132700,18880710,5790,5790,5790,5790,1
|
|
20231130,132600,18874920,5800,5800,5800,5800,0
|
|
20231130,132500,18874920,5800,5800,5800,5800,0
|
|
20231130,132400,18874920,5800,5800,5800,5800,0
|
|
20231130,132300,18874920,5800,5800,5800,5800,0
|
|
20231130,132200,18874920,5800,5800,5800,5800,0
|
|
20231130,132100,18874920,5800,5800,5800,5800,0
|
|
20231130,132000,18874920,5800,5800,5800,5800,0
|
|
20231130,131900,18874920,5800,5800,5800,5800,0
|
|
20231130,131800,18874920,5800,5800,5800,5800,0
|
|
20231130,131700,18874920,5800,5800,5800,5800,0
|
|
20231130,131600,18874920,5800,5800,5800,5800,0
|
|
20231130,131500,18874920,5800,5800,5800,5800,0
|
|
20231130,131400,18874920,5800,5800,5800,5800,0
|
|
20231130,131300,18874920,5800,5800,5800,5800,0
|
|
20231130,131200,18874920,5800,5800,5800,5800,0
|
|
20231130,131100,18874920,5800,5800,5800,5800,0
|
|
20231130,131000,18874920,5800,5800,5800,5800,0
|
|
20231130,130900,18874920,5800,5800,5800,5800,1
|
|
20231130,130800,18869120,5770,5770,5770,5770,0
|
|
20231130,130700,18869120,5770,5770,5770,5770,0
|
|
20231130,130600,18869120,5770,5770,5770,5770,0
|
|
20231130,130500,18869120,5770,5770,5770,5770,0
|
|
20231130,130400,18869120,5770,5770,5770,5770,0
|
|
20231130,130300,18869120,5770,5770,5770,5770,0
|
|
20231130,130200,18869120,5770,5770,5770,5770,0
|
|
20231130,130100,18869120,5770,5770,5770,5770,0
|
|
20231130,130000,18869120,5770,5770,5770,5770,0
|
|
20231130,125900,18869120,5770,5770,5770,5770,0
|
|
20231130,125800,18869120,5770,5770,5770,5770,0
|
|
20231130,125700,18869120,5770,5770,5770,5770,0
|
|
20231130,125600,18869120,5770,5770,5770,5770,0
|
|
20231130,125500,18869120,5770,5770,5770,5770,0
|
|
20231130,125400,18869120,5770,5770,5770,5770,0
|
|
20231130,125300,18869120,5770,5770,5770,5770,0
|
|
20231130,125200,18869120,5770,5770,5770,5770,0
|
|
20231130,125100,18869120,5770,5770,5770,5770,0
|
|
20231130,125000,18869120,5770,5770,5770,5770,0
|
|
20231130,124900,18869120,5770,5770,5770,5770,0
|
|
20231130,124800,18869120,5770,5770,5770,5770,0
|
|
20231130,124700,18869120,5770,5770,5770,5770,0
|
|
20231130,124600,18869120,5770,5770,5770,5770,0
|
|
20231130,124500,18869120,5770,5770,5770,5770,0
|
|
20231130,124400,18869120,5770,5770,5770,5770,0
|
|
20231130,124300,18869120,5770,5770,5770,5770,0
|
|
20231130,124200,18869120,5770,5770,5770,5770,0
|
|
20231130,124100,18869120,5770,5770,5770,5770,0
|
|
20231130,124000,18869120,5770,5770,5770,5770,0
|
|
20231130,123900,18869120,5770,5770,5770,5770,0
|
|
20231130,123800,18869120,5770,5770,5770,5770,0
|
|
20231130,123700,18869120,5770,5770,5770,5770,0
|
|
20231130,123600,18869120,5770,5770,5770,5770,0
|
|
20231130,123500,18869120,5770,5770,5770,5770,0
|
|
20231130,123400,18869120,5770,5770,5770,5770,0
|
|
20231130,123300,18869120,5770,5770,5770,5770,0
|
|
20231130,123200,18869120,5770,5770,5770,5770,0
|
|
20231130,123100,18869120,5770,5770,5770,5770,0
|
|
20231130,123000,18869120,5770,5770,5770,5770,20
|
|
20231130,122900,18753720,5770,5770,5770,5770,0
|
|
20231130,122800,18753720,5770,5770,5770,5770,0
|
|
20231130,122700,18753720,5770,5770,5770,5770,0
|
|
20231130,122600,18753720,5770,5770,5770,5770,0
|
|
20231130,122500,18753720,5770,5770,5770,5770,0
|
|
20231130,122400,18753720,5770,5770,5770,5770,0
|
|
20231130,122300,18753720,5770,5770,5770,5770,0
|
|
20231130,122200,18753720,5770,5770,5770,5770,0
|
|
20231130,122100,18753720,5770,5770,5770,5770,0
|
|
20231130,122000,18753720,5770,5770,5770,5770,0
|
|
20231130,121900,18753720,5770,5770,5770,5770,0
|
|
20231130,121800,18753720,5770,5770,5770,5770,0
|
|
20231130,121700,18753720,5770,5770,5770,5770,0
|
|
20231130,121600,18753720,5770,5780,5780,5770,50
|
|
20231130,121500,18464980,5790,5790,5790,5790,0
|
|
20231130,121400,18464980,5790,5790,5790,5790,0
|
|
20231130,121300,18464980,5790,5790,5790,5790,0
|
|
20231130,121200,18464980,5790,5790,5790,5790,0
|
|
20231130,121100,18464980,5790,5790,5790,5790,0
|
|
20231130,121000,18464980,5790,5790,5790,5790,0
|
|
20231130,120900,18464980,5790,5790,5790,5790,0
|
|
20231130,120800,18464980,5790,5790,5790,5790,0
|
|
20231130,120700,18464980,5790,5790,5790,5790,0
|
|
20231130,120600,18464980,5790,5790,5790,5790,1
|
|
20231130,120500,18459190,5790,5790,5790,5790,0
|
|
20231130,120400,18459190,5790,5790,5790,5790,1
|
|
20231130,120300,18453400,5820,5820,5820,5820,0
|
|
20231130,120200,18453400,5820,5820,5820,5820,0
|
|
20231130,120100,18453400,5820,5820,5820,5820,0
|
|
20231130,120000,18453400,5820,5820,5820,5820,0
|
|
20231130,115900,18453400,5820,5820,5820,5820,0
|
|
20231130,115800,18453400,5820,5820,5820,5820,0
|
|
20231130,115700,18453400,5820,5820,5820,5820,0
|
|
20231130,115600,18453400,5820,5820,5820,5820,0
|
|
20231130,115500,18453400,5820,5820,5820,5820,0
|
|
20231130,115400,18453400,5820,5820,5820,5820,0
|
|
20231130,115300,18453400,5820,5820,5820,5820,0
|
|
20231130,115200,18453400,5820,5820,5820,5820,0
|
|
20231130,115100,18453400,5820,5820,5820,5820,0
|
|
20231130,115000,18453400,5820,5820,5820,5820,0
|
|
20231130,114900,18453400,5820,5820,5820,5820,0
|
|
20231130,114800,18453400,5820,5820,5820,5820,0
|
|
20231130,114700,18453400,5820,5820,5820,5820,0
|
|
20231130,114600,18453400,5820,5820,5820,5820,0
|
|
20231130,114500,18453400,5820,5820,5820,5820,0
|
|
20231130,114400,18453400,5820,5820,5820,5820,0
|
|
20231130,114300,18453400,5820,5820,5820,5820,0
|
|
20231130,114200,18453400,5820,5820,5820,5820,0
|
|
20231130,114100,18453400,5820,5820,5820,5820,0
|
|
20231130,114000,18453400,5820,5820,5820,5820,0
|
|
20231130,113900,18453400,5820,5820,5820,5820,0
|
|
20231130,113800,18453400,5820,5820,5820,5820,0
|
|
20231130,113700,18453400,5820,5820,5820,5820,0
|
|
20231130,113600,18453400,5820,5820,5820,5820,0
|
|
20231130,113500,18453400,5820,5820,5820,5820,0
|
|
20231130,113400,18453400,5820,5820,5820,5820,0
|
|
20231130,113300,18453400,5820,5820,5820,5820,0
|
|
20231130,113200,18453400,5820,5820,5820,5820,0
|
|
20231130,113100,18453400,5820,5820,5820,5820,9
|
|
20231130,113000,18401020,5820,5820,5820,5820,0
|
|
20231130,112900,18401020,5820,5820,5820,5820,0
|
|
20231130,112800,18401020,5820,5820,5820,5820,0
|
|
20231130,112700,18401020,5820,5820,5820,5820,0
|
|
20231130,112600,18401020,5820,5820,5820,5820,0
|
|
20231130,112500,18401020,5820,5820,5820,5820,27
|
|
20231130,112400,18243880,5820,5820,5820,5820,15
|
|
20231130,112300,18156580,5820,5820,5820,5820,0
|
|
20231130,112200,18156580,5820,5820,5820,5820,0
|
|
20231130,112100,18156580,5820,5820,5820,5820,0
|
|
20231130,112000,18156580,5820,5820,5820,5820,0
|
|
20231130,111900,18156580,5820,5820,5820,5820,0
|
|
20231130,111800,18156580,5820,5820,5820,5820,17
|
|
20231130,111700,18057640,5820,5810,5820,5810,17
|
|
20231130,111600,17958770,5810,5810,5810,5810,0
|
|
20231130,111500,17958770,5810,5810,5810,5810,0
|
|
20231130,111400,17958770,5810,5810,5810,5810,0
|
|
20231130,111300,17958770,5810,5810,5810,5810,10
|
|
20231130,111200,17900670,5810,5810,5810,5810,10
|
|
20231130,111100,17842570,5800,5800,5800,5800,0
|
|
20231130,111000,17842570,5800,5800,5800,5800,4
|
|
20231130,110900,17819370,5800,5800,5800,5800,0
|
|
20231130,110800,17819370,5800,5800,5800,5800,0
|
|
20231130,110700,17819370,5800,5800,5800,5800,9
|
|
20231130,110600,17767170,5800,5800,5800,5800,0
|
|
20231130,110500,17767170,5800,5800,5800,5800,0
|
|
20231130,110400,17767170,5800,5800,5800,5800,0
|
|
20231130,110300,17767170,5800,5800,5800,5800,0
|
|
20231130,110200,17767170,5800,5800,5800,5800,0
|
|
20231130,110100,17767170,5800,5800,5800,5800,0
|
|
20231130,110000,17767170,5800,5800,5800,5800,0
|
|
20231130,105900,17767170,5800,5800,5800,5800,0
|
|
20231130,105800,17767170,5800,5800,5800,5800,0
|
|
20231130,105700,17767170,5800,5800,5800,5800,0
|
|
20231130,105600,17767170,5800,5800,5800,5800,0
|
|
20231130,105500,17767170,5800,5800,5800,5800,1
|
|
20231130,105400,17761370,5800,5800,5800,5800,0
|
|
20231130,105300,17761370,5800,5800,5800,5800,0
|
|
20231130,105200,17761370,5800,5800,5800,5800,40
|
|
20231130,105100,17529370,5800,5800,5800,5800,0
|
|
20231130,105000,17529370,5800,5800,5800,5800,3
|
|
20231130,104900,17511970,5800,5800,5800,5800,0
|
|
20231130,104800,17511970,5800,5800,5800,5800,0
|
|
20231130,104700,17511970,5800,5800,5800,5800,0
|
|
20231130,104600,17511970,5800,5800,5800,5800,0
|
|
20231130,104500,17511970,5800,5800,5800,5800,0
|
|
20231130,104400,17511970,5800,5800,5800,5800,1
|
|
20231130,104300,17506170,5800,5800,5800,5800,0
|
|
20231130,104200,17506170,5800,5800,5800,5800,12
|
|
20231130,104100,17436570,5800,5800,5800,5800,25
|
|
20231130,104000,17291570,5810,5810,5810,5810,0
|
|
20231130,103900,17291570,5810,5810,5810,5810,0
|
|
20231130,103800,17291570,5810,5810,5810,5810,0
|
|
20231130,103700,17291570,5810,5810,5810,5810,0
|
|
20231130,103600,17291570,5810,5810,5810,5810,0
|
|
20231130,103500,17291570,5810,5810,5810,5810,0
|
|
20231130,103400,17291570,5810,5810,5810,5810,0
|
|
20231130,103300,17291570,5810,5810,5810,5810,0
|
|
20231130,103200,17291570,5810,5810,5810,5810,0
|
|
20231130,103100,17291570,5810,5810,5810,5810,0
|
|
20231130,103000,17291570,5810,5810,5810,5810,0
|
|
20231130,102900,17291570,5810,5810,5810,5810,0
|
|
20231130,102800,17291570,5810,5810,5810,5810,300
|
|
20231130,102700,15548570,5800,5800,5800,5800,0
|
|
20231130,102600,15548570,5800,5800,5800,5800,0
|
|
20231130,102500,15548570,5800,5800,5800,5800,0
|
|
20231130,102400,15548570,5800,5800,5800,5800,0
|
|
20231130,102300,15548570,5800,5800,5800,5800,176
|
|
20231130,102200,14527770,5800,5800,5800,5800,0
|
|
20231130,102100,14527770,5800,5800,5800,5800,0
|
|
20231130,102000,14527770,5800,5800,5800,5800,355
|
|
20231130,101900,12468770,5800,5800,5800,5800,0
|
|
20231130,101800,12468770,5800,5800,5800,5800,0
|
|
20231130,101700,12468770,5800,5800,5800,5800,0
|
|
20231130,101600,12468770,5800,5800,5800,5800,0
|
|
20231130,101500,12468770,5800,5800,5800,5800,0
|
|
20231130,101400,12468770,5800,5800,5800,5800,0
|
|
20231130,101300,12468770,5800,5800,5800,5800,0
|
|
20231130,101200,12468770,5800,5800,5800,5800,5
|
|
20231130,101100,12439770,5800,5800,5800,5800,0
|
|
20231130,101000,12439770,5800,5800,5800,5800,0
|
|
20231130,100900,12439770,5800,5800,5800,5800,0
|
|
20231130,100800,12439770,5800,5800,5800,5800,0
|
|
20231130,100700,12439770,5800,5800,5800,5800,0
|
|
20231130,100600,12439770,5800,5800,5800,5800,0
|
|
20231130,100500,12439770,5800,5800,5800,5800,0
|
|
20231130,100400,12439770,5800,5800,5800,5800,0
|
|
20231130,100300,12439770,5800,5800,5800,5800,0
|
|
20231130,100200,12439770,5800,5800,5800,5800,0
|
|
20231130,100100,12439770,5800,5800,5800,5800,0
|
|
20231130,100000,12439770,5800,5800,5800,5800,0
|
|
20231130,095900,12439770,5800,5800,5800,5800,0
|
|
20231130,095800,12439770,5800,5800,5800,5800,0
|
|
20231130,095700,12439770,5800,5800,5800,5800,0
|
|
20231130,095600,12439770,5800,5800,5800,5800,0
|
|
20231130,095500,12439770,5800,5800,5800,5800,0
|
|
20231130,095400,12439770,5800,5800,5800,5800,0
|
|
20231130,095300,12439770,5800,5800,5800,5800,0
|
|
20231130,095200,12439770,5800,5800,5800,5800,0
|
|
20231130,095100,12439770,5800,5800,5800,5800,0
|
|
20231130,095000,12439770,5800,5800,5800,5800,0
|
|
20231130,094900,12439770,5800,5800,5800,5800,0
|
|
20231130,094800,12439770,5800,5800,5800,5800,0
|
|
20231130,094700,12439770,5800,5800,5800,5800,0
|
|
20231130,094600,12439770,5800,5800,5800,5800,0
|
|
20231130,094500,12439770,5800,5800,5800,5800,0
|
|
20231130,094400,12439770,5800,5800,5800,5800,0
|
|
20231130,094300,12439770,5800,5800,5800,5800,0
|
|
20231130,094200,12439770,5800,5800,5800,5800,0
|
|
20231130,094100,12439770,5800,5800,5800,5800,0
|
|
20231130,094000,12439770,5800,5800,5800,5800,0
|
|
20231130,093900,12439770,5800,5800,5800,5800,0
|
|
20231130,093800,12439770,5800,5800,5800,5800,1
|
|
20231130,093700,12433970,5800,5790,5800,5790,12
|
|
20231130,093600,12364480,5760,5760,5760,5760,0
|
|
20231130,093500,12364480,5760,5760,5760,5760,0
|
|
20231130,093400,12364480,5760,5790,5790,5760,737
|
|
20231130,093300,8116360,5800,5820,5820,5800,276
|
|
20231130,093200,6513310,5820,5820,5820,5820,0
|
|
20231130,093100,6513310,5820,5820,5820,5820,0
|
|
20231130,093000,6513310,5820,5830,5830,5820,171
|
|
20231130,092900,5517920,5830,5850,5850,5830,170
|
|
20231130,092800,4525820,5860,5860,5860,5860,0
|
|
20231130,092700,4525820,5860,5860,5860,5860,10
|
|
20231130,092600,4467220,5870,5870,5870,5870,0
|
|
20231130,092500,4467220,5870,5870,5870,5870,0
|
|
20231130,092400,4467220,5870,5870,5870,5870,0
|
|
20231130,092300,4467220,5870,5870,5870,5870,0
|
|
20231130,092200,4467220,5870,5840,5870,5840,282
|
|
20231130,092100,2812580,5820,5820,5820,5820,0
|
|
20231130,092000,2812580,5820,5820,5820,5820,0
|
|
20231130,091900,2812580,5820,5820,5820,5820,0
|
|
20231130,091800,2812580,5820,5820,5820,5820,0
|
|
20231130,091700,2812580,5820,5840,5840,5820,21
|
|
20231130,091600,2690340,5820,5820,5820,5820,0
|
|
20231130,091500,2690340,5820,5830,5830,5820,2
|
|
20231130,091400,2678690,5840,5840,5840,5840,0
|
|
20231130,091300,2678690,5840,5840,5840,5840,0
|
|
20231130,091200,2678690,5840,5830,5840,5830,34
|
|
20231130,091100,2480140,5830,5830,5830,5830,0
|
|
20231130,091000,2480140,5830,5830,5830,5830,0
|
|
20231130,090900,2480140,5830,5830,5830,5830,1
|
|
20231130,090800,2474310,5790,5790,5790,5790,0
|
|
20231130,090700,2474310,5790,5790,5790,5790,0
|
|
20231130,090600,2474310,5790,5790,5800,5790,29
|
|
20231130,090500,2306390,5800,5800,5800,5800,6
|
|
20231130,090400,2271590,5790,5790,5790,5790,0
|
|
20231130,090300,2271590,5790,5790,5790,5790,0
|
|
20231130,090200,2271590,5790,5790,5790,5790,0
|
|
20231130,090100,2271590,5790,5790,5790,5790,5
|
|
20231130,090000,2242640,5780,5780,5780,5780,388
|