693 lines
32 KiB
CSV
693 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,203000,59672390,6530,6530,6530,6530,488
|
|
20231130,202900,59672390,6530,6530,6530,6530,0
|
|
20231130,202800,59672390,6530,6530,6530,6530,0
|
|
20231130,202700,59672390,6530,6530,6530,6530,0
|
|
20231130,202600,59672390,6530,6530,6530,6530,0
|
|
20231130,202500,59672390,6530,6530,6530,6530,0
|
|
20231130,202400,59672390,6530,6530,6530,6530,0
|
|
20231130,202300,59672390,6530,6530,6530,6530,0
|
|
20231130,202200,59672390,6530,6530,6530,6530,0
|
|
20231130,202100,59672390,6530,6530,6530,6530,0
|
|
20231130,202000,59672390,6530,6530,6530,6530,0
|
|
20231130,201900,59672390,6530,6530,6530,6530,0
|
|
20231130,201800,59672390,6530,6530,6530,6530,0
|
|
20231130,201700,59672390,6530,6530,6530,6530,0
|
|
20231130,201600,59672390,6530,6530,6530,6530,0
|
|
20231130,201500,59672390,6530,6530,6530,6530,0
|
|
20231130,201400,59672390,6530,6530,6530,6530,0
|
|
20231130,201300,59672390,6530,6530,6530,6530,0
|
|
20231130,201200,59672390,6530,6530,6530,6530,0
|
|
20231130,201100,59672390,6530,6530,6530,6530,0
|
|
20231130,201000,59672390,6530,6530,6530,6530,0
|
|
20231130,200900,59672390,6530,6530,6530,6530,0
|
|
20231130,200800,59672390,6530,6530,6530,6530,0
|
|
20231130,200700,59672390,6530,6530,6530,6530,0
|
|
20231130,200600,59672390,6530,6530,6530,6530,0
|
|
20231130,200500,59672390,6530,6530,6530,6530,0
|
|
20231130,200400,59672390,6530,6530,6530,6530,0
|
|
20231130,200300,59672390,6530,6530,6530,6530,0
|
|
20231130,200200,59672390,6530,6530,6530,6530,0
|
|
20231130,200100,59672390,6530,6530,6530,6530,0
|
|
20231130,200000,59672390,6530,6530,6530,6530,488
|
|
20231130,195900,59672390,6530,6530,6530,6530,0
|
|
20231130,195800,59672390,6530,6530,6530,6530,0
|
|
20231130,195700,59672390,6530,6530,6530,6530,0
|
|
20231130,195600,59672390,6530,6530,6530,6530,0
|
|
20231130,195500,59672390,6530,6530,6530,6530,0
|
|
20231130,195400,59672390,6530,6530,6530,6530,0
|
|
20231130,195300,59672390,6530,6530,6530,6530,0
|
|
20231130,195200,59672390,6530,6530,6530,6530,0
|
|
20231130,195100,59672390,6530,6530,6530,6530,0
|
|
20231130,195000,59672390,6530,6530,6530,6530,0
|
|
20231130,194900,59672390,6530,6530,6530,6530,0
|
|
20231130,194800,59672390,6530,6530,6530,6530,0
|
|
20231130,194700,59672390,6530,6530,6530,6530,0
|
|
20231130,194600,59672390,6530,6530,6530,6530,0
|
|
20231130,194500,59672390,6530,6530,6530,6530,0
|
|
20231130,194400,59672390,6530,6530,6530,6530,0
|
|
20231130,194300,59672390,6530,6530,6530,6530,0
|
|
20231130,194200,59672390,6530,6530,6530,6530,0
|
|
20231130,194100,59672390,6530,6530,6530,6530,0
|
|
20231130,194000,59672390,6530,6530,6530,6530,0
|
|
20231130,193900,59672390,6530,6530,6530,6530,0
|
|
20231130,193800,59672390,6530,6530,6530,6530,0
|
|
20231130,193700,59672390,6530,6530,6530,6530,0
|
|
20231130,193600,59672390,6530,6530,6530,6530,0
|
|
20231130,193500,59672390,6530,6530,6530,6530,0
|
|
20231130,193400,59672390,6530,6530,6530,6530,0
|
|
20231130,193300,59672390,6530,6530,6530,6530,0
|
|
20231130,193200,59672390,6530,6530,6530,6530,0
|
|
20231130,193100,59672390,6530,6530,6530,6530,0
|
|
20231130,193000,59672390,6530,6530,6530,6530,488
|
|
20231130,192900,59672390,6530,6530,6530,6530,0
|
|
20231130,192800,59672390,6530,6530,6530,6530,0
|
|
20231130,192700,59672390,6530,6530,6530,6530,0
|
|
20231130,192600,59672390,6530,6530,6530,6530,0
|
|
20231130,192500,59672390,6530,6530,6530,6530,0
|
|
20231130,192400,59672390,6530,6530,6530,6530,0
|
|
20231130,192300,59672390,6530,6530,6530,6530,0
|
|
20231130,192200,59672390,6530,6530,6530,6530,0
|
|
20231130,192100,59672390,6530,6530,6530,6530,0
|
|
20231130,192000,59672390,6530,6530,6530,6530,0
|
|
20231130,191900,59672390,6530,6530,6530,6530,0
|
|
20231130,191800,59672390,6530,6530,6530,6530,0
|
|
20231130,191700,59672390,6530,6530,6530,6530,0
|
|
20231130,191600,59672390,6530,6530,6530,6530,0
|
|
20231130,191500,59672390,6530,6530,6530,6530,0
|
|
20231130,191400,59672390,6530,6530,6530,6530,0
|
|
20231130,191300,59672390,6530,6530,6530,6530,0
|
|
20231130,191200,59672390,6530,6530,6530,6530,0
|
|
20231130,191100,59672390,6530,6530,6530,6530,0
|
|
20231130,191000,59672390,6530,6530,6530,6530,0
|
|
20231130,190900,59672390,6530,6530,6530,6530,0
|
|
20231130,190800,59672390,6530,6530,6530,6530,0
|
|
20231130,190700,59672390,6530,6530,6530,6530,0
|
|
20231130,190600,59672390,6530,6530,6530,6530,0
|
|
20231130,190500,59672390,6530,6530,6530,6530,0
|
|
20231130,190400,59672390,6530,6530,6530,6530,0
|
|
20231130,190300,59672390,6530,6530,6530,6530,0
|
|
20231130,190200,59672390,6530,6530,6530,6530,0
|
|
20231130,190100,59672390,6530,6530,6530,6530,0
|
|
20231130,190000,59672390,6530,6530,6530,6530,488
|
|
20231130,185900,59672390,6530,6530,6530,6530,0
|
|
20231130,185800,59672390,6530,6530,6530,6530,0
|
|
20231130,185700,59672390,6530,6530,6530,6530,0
|
|
20231130,185600,59672390,6530,6530,6530,6530,0
|
|
20231130,185500,59672390,6530,6530,6530,6530,0
|
|
20231130,185400,59672390,6530,6530,6530,6530,0
|
|
20231130,185300,59672390,6530,6530,6530,6530,0
|
|
20231130,185200,59672390,6530,6530,6530,6530,0
|
|
20231130,185100,59672390,6530,6530,6530,6530,0
|
|
20231130,185000,59672390,6530,6530,6530,6530,0
|
|
20231130,184900,59672390,6530,6530,6530,6530,0
|
|
20231130,184800,59672390,6530,6530,6530,6530,0
|
|
20231130,184700,59672390,6530,6530,6530,6530,0
|
|
20231130,184600,59672390,6530,6530,6530,6530,0
|
|
20231130,184500,59672390,6530,6530,6530,6530,0
|
|
20231130,184400,59672390,6530,6530,6530,6530,0
|
|
20231130,184300,59672390,6530,6530,6530,6530,0
|
|
20231130,184200,59672390,6530,6530,6530,6530,0
|
|
20231130,184100,59672390,6530,6530,6530,6530,0
|
|
20231130,184000,59672390,6530,6530,6530,6530,0
|
|
20231130,183900,59672390,6530,6530,6530,6530,0
|
|
20231130,183800,59672390,6530,6530,6530,6530,0
|
|
20231130,183700,59672390,6530,6530,6530,6530,0
|
|
20231130,183600,59672390,6530,6530,6530,6530,0
|
|
20231130,183500,59672390,6530,6530,6530,6530,0
|
|
20231130,183400,59672390,6530,6530,6530,6530,0
|
|
20231130,183300,59672390,6530,6530,6530,6530,0
|
|
20231130,183200,59672390,6530,6530,6530,6530,0
|
|
20231130,183100,59672390,6530,6530,6530,6530,0
|
|
20231130,183000,59672390,6530,6530,6530,6530,488
|
|
20231130,182900,59672390,6530,6530,6530,6530,0
|
|
20231130,182800,59672390,6530,6530,6530,6530,0
|
|
20231130,182700,59672390,6530,6530,6530,6530,0
|
|
20231130,182600,59672390,6530,6530,6530,6530,0
|
|
20231130,182500,59672390,6530,6530,6530,6530,0
|
|
20231130,182400,59672390,6530,6530,6530,6530,0
|
|
20231130,182300,59672390,6530,6530,6530,6530,0
|
|
20231130,182200,59672390,6530,6530,6530,6530,0
|
|
20231130,182100,59672390,6530,6530,6530,6530,0
|
|
20231130,182000,59672390,6530,6530,6530,6530,0
|
|
20231130,181900,59672390,6530,6530,6530,6530,0
|
|
20231130,181800,59672390,6530,6530,6530,6530,0
|
|
20231130,181700,59672390,6530,6530,6530,6530,0
|
|
20231130,181600,59672390,6530,6530,6530,6530,0
|
|
20231130,181500,59672390,6530,6530,6530,6530,0
|
|
20231130,181400,59672390,6530,6530,6530,6530,0
|
|
20231130,181300,59672390,6530,6530,6530,6530,0
|
|
20231130,181200,59672390,6530,6530,6530,6530,0
|
|
20231130,181100,59672390,6530,6530,6530,6530,0
|
|
20231130,181000,59672390,6530,6530,6530,6530,0
|
|
20231130,180900,59672390,6530,6530,6530,6530,0
|
|
20231130,180800,59672390,6530,6530,6530,6530,0
|
|
20231130,180700,59672390,6530,6530,6530,6530,0
|
|
20231130,180600,59672390,6530,6530,6530,6530,0
|
|
20231130,180500,59672390,6530,6530,6530,6530,0
|
|
20231130,180400,59672390,6530,6530,6530,6530,0
|
|
20231130,180300,59672390,6530,6530,6530,6530,0
|
|
20231130,180200,59672390,6530,6530,6530,6530,0
|
|
20231130,180100,59672390,6530,6530,6530,6530,0
|
|
20231130,180000,59672390,6530,6530,6530,6530,488
|
|
20231130,175900,59672390,6530,6530,6530,6530,0
|
|
20231130,175800,59672390,6530,6530,6530,6530,0
|
|
20231130,175700,59672390,6530,6530,6530,6530,0
|
|
20231130,175600,59672390,6530,6530,6530,6530,0
|
|
20231130,175500,59672390,6530,6530,6530,6530,0
|
|
20231130,175400,59672390,6530,6530,6530,6530,0
|
|
20231130,175300,59672390,6530,6530,6530,6530,0
|
|
20231130,175200,59672390,6530,6530,6530,6530,0
|
|
20231130,175100,59672390,6530,6530,6530,6530,0
|
|
20231130,175000,59672390,6530,6530,6530,6530,0
|
|
20231130,174900,59672390,6530,6530,6530,6530,0
|
|
20231130,174800,59672390,6530,6530,6530,6530,0
|
|
20231130,174700,59672390,6530,6530,6530,6530,0
|
|
20231130,174600,59672390,6530,6530,6530,6530,0
|
|
20231130,174500,59672390,6530,6530,6530,6530,0
|
|
20231130,174400,59672390,6530,6530,6530,6530,0
|
|
20231130,174300,59672390,6530,6530,6530,6530,0
|
|
20231130,174200,59672390,6530,6530,6530,6530,0
|
|
20231130,174100,59672390,6530,6530,6530,6530,0
|
|
20231130,174000,59672390,6530,6530,6530,6530,0
|
|
20231130,173900,59672390,6530,6530,6530,6530,0
|
|
20231130,173800,59672390,6530,6530,6530,6530,0
|
|
20231130,173700,59672390,6530,6530,6530,6530,0
|
|
20231130,173600,59672390,6530,6530,6530,6530,0
|
|
20231130,173500,59672390,6530,6530,6530,6530,0
|
|
20231130,173400,59672390,6530,6530,6530,6530,0
|
|
20231130,173300,59672390,6530,6530,6530,6530,0
|
|
20231130,173200,59672390,6530,6530,6530,6530,0
|
|
20231130,173100,59672390,6530,6530,6530,6530,0
|
|
20231130,173000,59672390,6530,6530,6530,6530,488
|
|
20231130,172900,59672390,6530,6530,6530,6530,0
|
|
20231130,172800,59672390,6530,6530,6530,6530,0
|
|
20231130,172700,59672390,6530,6530,6530,6530,0
|
|
20231130,172600,59672390,6530,6530,6530,6530,0
|
|
20231130,172500,59672390,6530,6530,6530,6530,0
|
|
20231130,172400,59672390,6530,6530,6530,6530,0
|
|
20231130,172300,59672390,6530,6530,6530,6530,0
|
|
20231130,172200,59672390,6530,6530,6530,6530,0
|
|
20231130,172100,59672390,6530,6530,6530,6530,0
|
|
20231130,172000,59672390,6530,6530,6530,6530,0
|
|
20231130,171900,59672390,6530,6530,6530,6530,0
|
|
20231130,171800,59672390,6530,6530,6530,6530,0
|
|
20231130,171700,59672390,6530,6530,6530,6530,0
|
|
20231130,171600,59672390,6530,6530,6530,6530,0
|
|
20231130,171500,59672390,6530,6530,6530,6530,0
|
|
20231130,171400,59672390,6530,6530,6530,6530,0
|
|
20231130,171300,59672390,6530,6530,6530,6530,0
|
|
20231130,171200,59672390,6530,6530,6530,6530,0
|
|
20231130,171100,59672390,6530,6530,6530,6530,0
|
|
20231130,171000,59672390,6530,6530,6530,6530,0
|
|
20231130,170900,59672390,6530,6530,6530,6530,0
|
|
20231130,170800,59672390,6530,6530,6530,6530,0
|
|
20231130,170700,59672390,6530,6530,6530,6530,0
|
|
20231130,170600,59672390,6530,6530,6530,6530,0
|
|
20231130,170500,59672390,6530,6530,6530,6530,0
|
|
20231130,170400,59672390,6530,6530,6530,6530,0
|
|
20231130,170300,59672390,6530,6530,6530,6530,0
|
|
20231130,170200,59672390,6530,6530,6530,6530,0
|
|
20231130,170100,59672390,6530,6530,6530,6530,0
|
|
20231130,170000,59672390,6530,6530,6530,6530,488
|
|
20231130,165900,59672390,6530,6530,6530,6530,0
|
|
20231130,165800,59672390,6530,6530,6530,6530,0
|
|
20231130,165700,59672390,6530,6530,6530,6530,0
|
|
20231130,165600,59672390,6530,6530,6530,6530,0
|
|
20231130,165500,59672390,6530,6530,6530,6530,0
|
|
20231130,165400,59672390,6530,6530,6530,6530,0
|
|
20231130,165300,59672390,6530,6530,6530,6530,0
|
|
20231130,165200,59672390,6530,6530,6530,6530,0
|
|
20231130,165100,59672390,6530,6530,6530,6530,0
|
|
20231130,165000,59672390,6530,6530,6530,6530,0
|
|
20231130,164900,59672390,6530,6530,6530,6530,0
|
|
20231130,164800,59672390,6530,6530,6530,6530,0
|
|
20231130,164700,59672390,6530,6530,6530,6530,0
|
|
20231130,164600,59672390,6530,6530,6530,6530,0
|
|
20231130,164500,59672390,6530,6530,6530,6530,0
|
|
20231130,164400,59672390,6530,6530,6530,6530,0
|
|
20231130,164300,59672390,6530,6530,6530,6530,0
|
|
20231130,164200,59672390,6530,6530,6530,6530,0
|
|
20231130,164100,59672390,6530,6530,6530,6530,0
|
|
20231130,164000,59672390,6530,6530,6530,6530,0
|
|
20231130,163900,59672390,6530,6530,6530,6530,0
|
|
20231130,163800,59672390,6530,6530,6530,6530,0
|
|
20231130,163700,59672390,6530,6530,6530,6530,0
|
|
20231130,163600,59672390,6530,6530,6530,6530,0
|
|
20231130,163500,59672390,6530,6530,6530,6530,0
|
|
20231130,163400,59672390,6530,6530,6530,6530,0
|
|
20231130,163300,59672390,6530,6530,6530,6530,0
|
|
20231130,163200,59672390,6530,6530,6530,6530,0
|
|
20231130,163100,59672390,6530,6530,6530,6530,0
|
|
20231130,163000,59672390,6530,6530,6530,6530,488
|
|
20231130,162900,59672390,6530,6530,6530,6530,0
|
|
20231130,162800,59672390,6530,6530,6530,6530,0
|
|
20231130,162700,59672390,6530,6530,6530,6530,0
|
|
20231130,162600,59672390,6530,6530,6530,6530,0
|
|
20231130,162500,59672390,6530,6530,6530,6530,0
|
|
20231130,162400,59672390,6530,6530,6530,6530,0
|
|
20231130,162300,59672390,6530,6530,6530,6530,0
|
|
20231130,162200,59672390,6530,6530,6530,6530,0
|
|
20231130,162100,59672390,6530,6530,6530,6530,0
|
|
20231130,162000,59672390,6530,6530,6530,6530,0
|
|
20231130,161900,59672390,6530,6530,6530,6530,0
|
|
20231130,161800,59672390,6530,6530,6530,6530,0
|
|
20231130,161700,59672390,6530,6530,6530,6530,0
|
|
20231130,161600,59672390,6530,6530,6530,6530,0
|
|
20231130,161500,59672390,6530,6530,6530,6530,0
|
|
20231130,161400,59672390,6530,6530,6530,6530,0
|
|
20231130,161300,59672390,6530,6530,6530,6530,0
|
|
20231130,161200,59672390,6530,6530,6530,6530,0
|
|
20231130,161100,59672390,6530,6530,6530,6530,0
|
|
20231130,161000,59672390,6530,6530,6530,6530,0
|
|
20231130,160900,59672390,6530,6530,6530,6530,0
|
|
20231130,160800,59672390,6530,6530,6530,6530,0
|
|
20231130,160700,59672390,6530,6530,6530,6530,0
|
|
20231130,160600,59672390,6530,6530,6530,6530,0
|
|
20231130,160500,59672390,6530,6530,6530,6530,0
|
|
20231130,160400,59672390,6530,6530,6530,6530,0
|
|
20231130,160300,59672390,6530,6530,6530,6530,0
|
|
20231130,160200,59672390,6530,6530,6530,6530,0
|
|
20231130,160100,59672390,6530,6530,6530,6530,0
|
|
20231130,160000,59672390,6530,6530,6530,6530,488
|
|
20231130,155900,59672390,6530,6530,6530,6530,0
|
|
20231130,155800,59672390,6530,6530,6530,6530,0
|
|
20231130,155700,59672390,6530,6530,6530,6530,0
|
|
20231130,155600,59672390,6530,6530,6530,6530,0
|
|
20231130,155500,59672390,6530,6530,6530,6530,0
|
|
20231130,155400,59672390,6530,6530,6530,6530,0
|
|
20231130,155300,59672390,6530,6530,6530,6530,0
|
|
20231130,155200,59672390,6530,6530,6530,6530,0
|
|
20231130,155100,59672390,6530,6530,6530,6530,0
|
|
20231130,155000,59672390,6530,6530,6530,6530,0
|
|
20231130,154900,59672390,6530,6530,6530,6530,0
|
|
20231130,154800,59672390,6530,6530,6530,6530,0
|
|
20231130,154700,59672390,6530,6530,6530,6530,0
|
|
20231130,154600,59672390,6530,6530,6530,6530,0
|
|
20231130,154500,59672390,6530,6530,6530,6530,0
|
|
20231130,154400,59672390,6530,6530,6530,6530,0
|
|
20231130,154300,59672390,6530,6530,6530,6530,0
|
|
20231130,154200,59672390,6530,6530,6530,6530,0
|
|
20231130,154100,59672390,6530,6530,6530,6530,0
|
|
20231130,154000,59672390,6530,6530,6530,6530,0
|
|
20231130,153900,59672390,6530,6530,6530,6530,0
|
|
20231130,153800,59672390,6530,6530,6530,6530,0
|
|
20231130,153700,59672390,6530,6530,6530,6530,0
|
|
20231130,153600,59672390,6530,6530,6530,6530,0
|
|
20231130,153500,59672390,6530,6530,6530,6530,0
|
|
20231130,153400,59672390,6530,6530,6530,6530,0
|
|
20231130,153300,59672390,6530,6530,6530,6530,0
|
|
20231130,153200,59672390,6530,6530,6530,6530,0
|
|
20231130,153100,59672390,6530,6530,6530,6530,0
|
|
20231130,153000,59672390,6530,6530,6530,6530,976
|
|
20231130,152900,56485750,6490,6490,6490,6490,0
|
|
20231130,152800,56485750,6490,6490,6490,6490,0
|
|
20231130,152700,56485750,6490,6490,6490,6490,0
|
|
20231130,152600,56485750,6490,6490,6490,6490,0
|
|
20231130,152500,56485750,6490,6490,6490,6490,0
|
|
20231130,152400,56485750,6490,6490,6490,6490,0
|
|
20231130,152300,56485750,6490,6490,6490,6490,0
|
|
20231130,152200,56485750,6490,6490,6490,6490,0
|
|
20231130,152100,56485750,6490,6490,6490,6490,0
|
|
20231130,152000,56485750,6490,6490,6490,6490,0
|
|
20231130,151900,56485750,6490,6490,6490,6490,0
|
|
20231130,151800,56485750,6490,6490,6490,6490,0
|
|
20231130,151700,56485750,6490,6490,6490,6490,0
|
|
20231130,151600,56485750,6490,6490,6490,6490,0
|
|
20231130,151500,56485750,6490,6490,6490,6490,0
|
|
20231130,151400,56485750,6490,6490,6490,6490,0
|
|
20231130,151300,56485750,6490,6430,6490,6430,40
|
|
20231130,151200,56226690,6430,6440,6440,6430,44
|
|
20231130,151100,55943670,6490,6490,6490,6490,0
|
|
20231130,151000,55943670,6490,6490,6490,6490,0
|
|
20231130,150900,55943670,6490,6490,6490,6490,0
|
|
20231130,150800,55943670,6490,6490,6490,6490,0
|
|
20231130,150700,55943670,6490,6490,6490,6490,0
|
|
20231130,150600,55943670,6490,6490,6490,6490,0
|
|
20231130,150500,55943670,6490,6490,6490,6490,0
|
|
20231130,150400,55943670,6490,6490,6490,6490,0
|
|
20231130,150300,55943670,6490,6490,6490,6490,0
|
|
20231130,150200,55943670,6490,6490,6490,6490,0
|
|
20231130,150100,55943670,6490,6490,6490,6490,0
|
|
20231130,150000,55943670,6490,6490,6490,6490,1
|
|
20231130,145900,55937180,6490,6490,6490,6490,0
|
|
20231130,145800,55937180,6490,6490,6490,6490,0
|
|
20231130,145700,55937180,6490,6490,6490,6490,0
|
|
20231130,145600,55937180,6490,6480,6490,6480,16
|
|
20231130,145500,55833490,6490,6490,6490,6490,0
|
|
20231130,145400,55833490,6490,6490,6490,6490,0
|
|
20231130,145300,55833490,6490,6490,6490,6490,3
|
|
20231130,145200,55814020,6490,6490,6490,6490,0
|
|
20231130,145100,55814020,6490,6480,6490,6480,4
|
|
20231130,145000,55788090,6490,6490,6490,6490,0
|
|
20231130,144900,55788090,6490,6480,6490,6480,273
|
|
20231130,144800,54017380,6480,6480,6480,6480,0
|
|
20231130,144700,54017380,6480,6480,6480,6480,0
|
|
20231130,144600,54017380,6480,6480,6480,6480,0
|
|
20231130,144500,54017380,6480,6480,6480,6480,0
|
|
20231130,144400,54017380,6480,6480,6480,6480,0
|
|
20231130,144300,54017380,6480,6480,6480,6480,0
|
|
20231130,144200,54017380,6480,6470,6480,6470,124
|
|
20231130,144100,53215090,6470,6470,6470,6470,0
|
|
20231130,144000,53215090,6470,6470,6470,6470,1
|
|
20231130,143900,53208620,6420,6470,6480,6420,29
|
|
20231130,143800,53021530,6410,6440,6480,6410,172
|
|
20231130,143700,51914860,6440,6440,6440,6440,0
|
|
20231130,143600,51914860,6440,6440,6440,6440,0
|
|
20231130,143500,51914860,6440,6440,6440,6440,1
|
|
20231130,143400,51908420,6450,6450,6450,6450,0
|
|
20231130,143300,51908420,6450,6450,6450,6450,0
|
|
20231130,143200,51908420,6450,6450,6450,6450,0
|
|
20231130,143100,51908420,6450,6450,6450,6450,0
|
|
20231130,143000,51908420,6450,6450,6450,6450,0
|
|
20231130,142900,51908420,6450,6450,6450,6450,0
|
|
20231130,142800,51908420,6450,6450,6450,6450,0
|
|
20231130,142700,51908420,6450,6450,6450,6450,0
|
|
20231130,142600,51908420,6450,6450,6450,6450,0
|
|
20231130,142500,51908420,6450,6450,6450,6450,0
|
|
20231130,142400,51908420,6450,6450,6450,6450,0
|
|
20231130,142300,51908420,6450,6450,6450,6450,0
|
|
20231130,142200,51908420,6450,6450,6450,6450,0
|
|
20231130,142100,51908420,6450,6450,6450,6450,0
|
|
20231130,142000,51908420,6450,6450,6450,6450,78
|
|
20231130,141900,51405320,6430,6430,6430,6430,22
|
|
20231130,141800,51263860,6430,6430,6430,6430,7
|
|
20231130,141700,51218850,6430,6430,6430,6430,0
|
|
20231130,141600,51218850,6430,6440,6440,6430,22
|
|
20231130,141500,51077330,6450,6450,6450,6450,153
|
|
20231130,141400,50090480,6450,6450,6450,6450,0
|
|
20231130,141300,50090480,6450,6450,6450,6450,0
|
|
20231130,141200,50090480,6450,6450,6450,6450,20
|
|
20231130,141100,49961480,6460,6460,6460,6460,53
|
|
20231130,141000,49619100,6460,6460,6460,6460,186
|
|
20231130,140900,48417540,6460,6460,6460,6460,0
|
|
20231130,140800,48417540,6460,6460,6460,6460,0
|
|
20231130,140700,48417540,6460,6460,6460,6460,0
|
|
20231130,140600,48417540,6460,6460,6460,6460,0
|
|
20231130,140500,48417540,6460,6460,6460,6460,0
|
|
20231130,140400,48417540,6460,6460,6460,6460,0
|
|
20231130,140300,48417540,6460,6470,6470,6460,82
|
|
20231130,140200,47887800,6470,6470,6470,6470,8
|
|
20231130,140100,47836040,6470,6470,6470,6470,0
|
|
20231130,140000,47836040,6470,6470,6470,6470,0
|
|
20231130,135900,47836040,6470,6470,6470,6470,0
|
|
20231130,135800,47836040,6470,6470,6470,6470,0
|
|
20231130,135700,47836040,6470,6470,6470,6470,3
|
|
20231130,135600,47816630,6470,6470,6470,6470,3
|
|
20231130,135500,47797220,6470,6470,6470,6470,0
|
|
20231130,135400,47797220,6470,6470,6470,6470,0
|
|
20231130,135300,47797220,6470,6470,6470,6470,15
|
|
20231130,135200,47700170,6480,6480,6480,6480,0
|
|
20231130,135100,47700170,6480,6480,6480,6480,0
|
|
20231130,135000,47700170,6480,6480,6480,6480,0
|
|
20231130,134900,47700170,6480,6480,6480,6480,0
|
|
20231130,134800,47700170,6480,6480,6480,6480,0
|
|
20231130,134700,47700170,6480,6480,6480,6480,0
|
|
20231130,134600,47700170,6480,6480,6480,6480,0
|
|
20231130,134500,47700170,6480,6480,6480,6480,0
|
|
20231130,134400,47700170,6480,6480,6480,6480,0
|
|
20231130,134300,47700170,6480,6480,6480,6480,0
|
|
20231130,134200,47700170,6480,6480,6480,6480,0
|
|
20231130,134100,47700170,6480,6480,6480,6480,0
|
|
20231130,134000,47700170,6480,6480,6480,6480,0
|
|
20231130,133900,47700170,6480,6480,6480,6480,0
|
|
20231130,133800,47700170,6480,6480,6480,6480,0
|
|
20231130,133700,47700170,6480,6480,6480,6480,0
|
|
20231130,133600,47700170,6480,6480,6480,6480,0
|
|
20231130,133500,47700170,6480,6480,6480,6480,84
|
|
20231130,133400,47155850,6480,6480,6480,6480,0
|
|
20231130,133300,47155850,6480,6480,6480,6480,0
|
|
20231130,133200,47155850,6480,6480,6480,6480,0
|
|
20231130,133100,47155850,6480,6480,6480,6480,0
|
|
20231130,133000,47155850,6480,6480,6480,6480,0
|
|
20231130,132900,47155850,6480,6480,6480,6480,0
|
|
20231130,132800,47155850,6480,6480,6480,6480,0
|
|
20231130,132700,47155850,6480,6480,6480,6480,0
|
|
20231130,132600,47155850,6480,6480,6480,6480,0
|
|
20231130,132500,47155850,6480,6480,6480,6480,0
|
|
20231130,132400,47155850,6480,6480,6480,6480,1
|
|
20231130,132300,47149370,6480,6480,6480,6480,0
|
|
20231130,132200,47149370,6480,6480,6480,6480,0
|
|
20231130,132100,47149370,6480,6480,6480,6480,0
|
|
20231130,132000,47149370,6480,6480,6480,6480,0
|
|
20231130,131900,47149370,6480,6480,6480,6480,0
|
|
20231130,131800,47149370,6480,6480,6480,6480,0
|
|
20231130,131700,47149370,6480,6480,6480,6480,0
|
|
20231130,131600,47149370,6480,6480,6480,6480,0
|
|
20231130,131500,47149370,6480,6480,6480,6480,0
|
|
20231130,131400,47149370,6480,6480,6480,6480,0
|
|
20231130,131300,47149370,6480,6480,6480,6480,0
|
|
20231130,131200,47149370,6480,6480,6480,6480,0
|
|
20231130,131100,47149370,6480,6480,6480,6480,0
|
|
20231130,131000,47149370,6480,6480,6480,6480,0
|
|
20231130,130900,47149370,6480,6480,6480,6480,0
|
|
20231130,130800,47149370,6480,6480,6480,6480,0
|
|
20231130,130700,47149370,6480,6480,6480,6480,1
|
|
20231130,130600,47142890,6480,6480,6480,6480,0
|
|
20231130,130500,47142890,6480,6480,6480,6480,0
|
|
20231130,130400,47142890,6480,6480,6480,6480,0
|
|
20231130,130300,47142890,6480,6480,6480,6480,0
|
|
20231130,130200,47142890,6480,6480,6480,6480,0
|
|
20231130,130100,47142890,6480,6480,6480,6480,0
|
|
20231130,130000,47142890,6480,6480,6480,6480,1
|
|
20231130,125900,47136410,6480,6480,6480,6480,0
|
|
20231130,125800,47136410,6480,6480,6480,6480,0
|
|
20231130,125700,47136410,6480,6480,6480,6480,0
|
|
20231130,125600,47136410,6480,6480,6480,6480,0
|
|
20231130,125500,47136410,6480,6450,6480,6450,97
|
|
20231130,125400,46508610,6460,6460,6460,6460,0
|
|
20231130,125300,46508610,6460,6460,6460,6460,0
|
|
20231130,125200,46508610,6460,6460,6460,6460,0
|
|
20231130,125100,46508610,6460,6460,6460,6460,0
|
|
20231130,125000,46508610,6460,6460,6460,6460,0
|
|
20231130,124900,46508610,6460,6460,6460,6460,0
|
|
20231130,124800,46508610,6460,6460,6460,6460,0
|
|
20231130,124700,46508610,6460,6460,6460,6460,0
|
|
20231130,124600,46508610,6460,6460,6460,6460,0
|
|
20231130,124500,46508610,6460,6460,6460,6460,0
|
|
20231130,124400,46508610,6460,6460,6460,6460,0
|
|
20231130,124300,46508610,6460,6460,6460,6460,0
|
|
20231130,124200,46508610,6460,6460,6460,6460,0
|
|
20231130,124100,46508610,6460,6460,6460,6460,0
|
|
20231130,124000,46508610,6460,6460,6460,6460,46
|
|
20231130,123900,46211450,6460,6460,6460,6460,0
|
|
20231130,123800,46211450,6460,6460,6460,6460,0
|
|
20231130,123700,46211450,6460,6460,6460,6460,0
|
|
20231130,123600,46211450,6460,6460,6460,6460,0
|
|
20231130,123500,46211450,6460,6460,6460,6460,57
|
|
20231130,123400,45843230,6460,6460,6460,6460,0
|
|
20231130,123300,45843230,6460,6460,6460,6460,22
|
|
20231130,123200,45701110,6450,6450,6450,6450,0
|
|
20231130,123100,45701110,6450,6450,6450,6450,0
|
|
20231130,123000,45701110,6450,6450,6450,6450,0
|
|
20231130,122900,45701110,6450,6450,6450,6450,0
|
|
20231130,122800,45701110,6450,6450,6450,6450,0
|
|
20231130,122700,45701110,6450,6450,6450,6450,0
|
|
20231130,122600,45701110,6450,6450,6450,6450,0
|
|
20231130,122500,45701110,6450,6450,6450,6450,0
|
|
20231130,122400,45701110,6450,6450,6450,6450,0
|
|
20231130,122300,45701110,6450,6450,6450,6450,0
|
|
20231130,122200,45701110,6450,6450,6450,6450,0
|
|
20231130,122100,45701110,6450,6450,6450,6450,0
|
|
20231130,122000,45701110,6450,6450,6450,6450,0
|
|
20231130,121900,45701110,6450,6450,6450,6450,0
|
|
20231130,121800,45701110,6450,6450,6450,6450,0
|
|
20231130,121700,45701110,6450,6450,6450,6450,94
|
|
20231130,121600,45094810,6450,6450,6450,6450,0
|
|
20231130,121500,45094810,6450,6450,6450,6450,22
|
|
20231130,121400,44952910,6450,6450,6450,6450,0
|
|
20231130,121300,44952910,6450,6450,6450,6450,0
|
|
20231130,121200,44952910,6450,6450,6450,6450,0
|
|
20231130,121100,44952910,6450,6450,6450,6450,1
|
|
20231130,121000,44946460,6450,6450,6450,6450,0
|
|
20231130,120900,44946460,6450,6450,6450,6450,0
|
|
20231130,120800,44946460,6450,6450,6450,6450,0
|
|
20231130,120700,44946460,6450,6450,6450,6450,41
|
|
20231130,120600,44682010,6490,6490,6490,6490,0
|
|
20231130,120500,44682010,6490,6490,6490,6490,0
|
|
20231130,120400,44682010,6490,6490,6490,6490,0
|
|
20231130,120300,44682010,6490,6490,6490,6490,0
|
|
20231130,120200,44682010,6490,6490,6490,6490,0
|
|
20231130,120100,44682010,6490,6490,6490,6490,0
|
|
20231130,120000,44682010,6490,6490,6490,6490,59
|
|
20231130,115900,44299100,6490,6490,6490,6490,0
|
|
20231130,115800,44299100,6490,6490,6490,6490,0
|
|
20231130,115700,44299100,6490,6490,6490,6490,0
|
|
20231130,115600,44299100,6490,6490,6490,6490,50
|
|
20231130,115500,43974600,6490,6490,6490,6490,0
|
|
20231130,115400,43974600,6490,6490,6490,6490,0
|
|
20231130,115300,43974600,6490,6490,6490,6490,0
|
|
20231130,115200,43974600,6490,6490,6490,6490,0
|
|
20231130,115100,43974600,6490,6490,6490,6490,0
|
|
20231130,115000,43974600,6490,6490,6490,6490,0
|
|
20231130,114900,43974600,6490,6470,6490,6470,2
|
|
20231130,114800,43961640,6470,6470,6470,6470,0
|
|
20231130,114700,43961640,6470,6470,6470,6470,0
|
|
20231130,114600,43961640,6470,6470,6470,6470,0
|
|
20231130,114500,43961640,6470,6470,6470,6470,6
|
|
20231130,114400,43922820,6490,6490,6490,6490,0
|
|
20231130,114300,43922820,6490,6490,6490,6490,0
|
|
20231130,114200,43922820,6490,6490,6490,6490,1
|
|
20231130,114100,43916330,6460,6460,6460,6460,0
|
|
20231130,114000,43916330,6460,6460,6460,6460,0
|
|
20231130,113900,43916330,6460,6460,6460,6460,0
|
|
20231130,113800,43916330,6460,6460,6460,6460,0
|
|
20231130,113700,43916330,6460,6460,6460,6460,0
|
|
20231130,113600,43916330,6460,6460,6460,6460,108
|
|
20231130,113500,43218650,6460,6460,6460,6460,22
|
|
20231130,113400,43076530,6460,6460,6460,6460,22
|
|
20231130,113300,42934410,6460,6460,6460,6460,0
|
|
20231130,113200,42934410,6460,6460,6460,6460,140
|
|
20231130,113100,42030010,6460,6460,6460,6460,0
|
|
20231130,113000,42030010,6460,6460,6460,6460,0
|
|
20231130,112900,42030010,6460,6460,6460,6460,0
|
|
20231130,112800,42030010,6460,6460,6460,6460,245
|
|
20231130,112700,40447310,6510,6510,6510,6510,0
|
|
20231130,112600,40447310,6510,6510,6510,6510,0
|
|
20231130,112500,40447310,6510,6510,6510,6510,59
|
|
20231130,112400,40063220,6510,6510,6510,6510,0
|
|
20231130,112300,40063220,6510,6510,6510,6510,0
|
|
20231130,112200,40063220,6510,6510,6510,6510,0
|
|
20231130,112100,40063220,6510,6510,6510,6510,0
|
|
20231130,112000,40063220,6510,6510,6510,6510,0
|
|
20231130,111900,40063220,6510,6510,6510,6510,0
|
|
20231130,111800,40063220,6510,6510,6510,6510,0
|
|
20231130,111700,40063220,6510,6510,6510,6510,0
|
|
20231130,111600,40063220,6510,6510,6510,6510,0
|
|
20231130,111500,40063220,6510,6510,6510,6510,0
|
|
20231130,111400,40063220,6510,6510,6510,6510,0
|
|
20231130,111300,40063220,6510,6510,6510,6510,1
|
|
20231130,111200,40056710,6460,6460,6460,6460,0
|
|
20231130,111100,40056710,6460,6460,6460,6460,0
|
|
20231130,111000,40056710,6460,6460,6460,6460,0
|
|
20231130,110900,40056710,6460,6460,6460,6460,0
|
|
20231130,110800,40056710,6460,6460,6460,6460,22
|
|
20231130,110700,39914590,6460,6460,6460,6460,26
|
|
20231130,110600,39746630,6460,6460,6460,6460,11
|
|
20231130,110500,39675570,6460,6460,6460,6460,0
|
|
20231130,110400,39675570,6460,6460,6460,6460,11
|
|
20231130,110300,39604510,6460,6460,6460,6460,11
|
|
20231130,110200,39533450,6510,6460,6510,6460,111
|
|
20231130,110100,38811760,6460,6460,6460,6460,13
|
|
20231130,110000,38727780,6500,6500,6500,6500,0
|
|
20231130,105900,38727780,6500,6500,6500,6500,1
|
|
20231130,105800,38721280,6500,6500,6500,6500,0
|
|
20231130,105700,38721280,6500,6500,6500,6500,0
|
|
20231130,105600,38721280,6500,6500,6500,6500,0
|
|
20231130,105500,38721280,6500,6500,6500,6500,0
|
|
20231130,105400,38721280,6500,6500,6500,6500,0
|
|
20231130,105300,38721280,6500,6500,6500,6500,100
|
|
20231130,105200,38071280,6460,6460,6460,6460,23
|
|
20231130,105100,37922700,6510,6510,6510,6510,0
|
|
20231130,105000,37922700,6510,6510,6510,6510,59
|
|
20231130,104900,37538610,6510,6510,6510,6510,0
|
|
20231130,104800,37538610,6510,6510,6510,6510,0
|
|
20231130,104700,37538610,6510,6510,6510,6510,0
|
|
20231130,104600,37538610,6510,6510,6510,6510,0
|
|
20231130,104500,37538610,6510,6510,6510,6510,0
|
|
20231130,104400,37538610,6510,6510,6510,6510,0
|
|
20231130,104300,37538610,6510,6510,6510,6510,0
|
|
20231130,104200,37538610,6510,6510,6510,6510,0
|
|
20231130,104100,37538610,6510,6510,6510,6510,0
|
|
20231130,104000,37538610,6510,6510,6510,6510,0
|
|
20231130,103900,37538610,6510,6500,6510,6500,141
|
|
20231130,103800,36621110,6500,6500,6500,6500,714
|
|
20231130,103700,31980110,6500,6500,6500,6500,16
|
|
20231130,103600,31876110,6510,6510,6510,6510,0
|
|
20231130,103500,31876110,6510,6510,6510,6510,0
|
|
20231130,103400,31876110,6510,6510,6510,6510,0
|
|
20231130,103300,31876110,6510,6510,6510,6510,0
|
|
20231130,103200,31876110,6510,6510,6510,6510,0
|
|
20231130,103100,31876110,6510,6510,6510,6510,15
|
|
20231130,103000,31778460,6510,6510,6510,6510,0
|
|
20231130,102900,31778460,6510,6510,6510,6510,0
|
|
20231130,102800,31778460,6510,6500,6510,6500,11
|
|
20231130,102700,31706950,6500,6500,6500,6500,94
|
|
20231130,102600,31095950,6500,6500,6500,6500,0
|
|
20231130,102500,31095950,6500,6500,6500,6500,0
|
|
20231130,102400,31095950,6500,6500,6500,6500,0
|
|
20231130,102300,31095950,6500,6500,6500,6500,0
|
|
20231130,102200,31095950,6500,6500,6500,6500,0
|
|
20231130,102100,31095950,6500,6500,6500,6500,0
|
|
20231130,102000,31095950,6500,6500,6500,6500,0
|
|
20231130,101900,31095950,6500,6490,6500,6490,83
|
|
20231130,101800,30557270,6490,6490,6490,6490,0
|
|
20231130,101700,30557270,6490,6490,6490,6490,0
|
|
20231130,101600,30557270,6490,6490,6490,6490,3
|
|
20231130,101500,30537800,6500,6500,6500,6500,59
|
|
20231130,101400,30154300,6500,6460,6500,6460,5
|
|
20231130,101300,30121900,6400,6440,6440,6400,1332
|
|
20231130,101200,21595910,6450,6460,6460,6450,112
|
|
20231130,101100,20872510,6470,6470,6470,6470,181
|
|
20231130,101000,19701440,6510,6510,6510,6510,0
|
|
20231130,100900,19701440,6510,6510,6510,6510,1
|
|
20231130,100800,19694930,6480,6510,6510,6480,302
|
|
20231130,100700,17737910,6480,6480,6480,6480,0
|
|
20231130,100600,17737910,6480,6480,6480,6480,30
|
|
20231130,100500,17543510,6530,6530,6530,6530,0
|
|
20231130,100400,17543510,6530,6530,6530,6530,0
|
|
20231130,100300,17543510,6530,6530,6530,6530,0
|
|
20231130,100200,17543510,6530,6530,6530,6530,0
|
|
20231130,100100,17543510,6530,6530,6530,6530,0
|
|
20231130,100000,17543510,6530,6530,6530,6530,0
|
|
20231130,095900,17543510,6530,6530,6530,6530,0
|
|
20231130,095800,17543510,6530,6530,6530,6530,0
|
|
20231130,095700,17543510,6530,6530,6530,6530,0
|
|
20231130,095600,17543510,6530,6530,6530,6530,0
|
|
20231130,095500,17543510,6530,6530,6530,6530,0
|
|
20231130,095400,17543510,6530,6530,6530,6530,0
|
|
20231130,095300,17543510,6530,6530,6530,6530,0
|
|
20231130,095200,17543510,6530,6530,6530,6530,0
|
|
20231130,095100,17543510,6530,6530,6530,6530,0
|
|
20231130,095000,17543510,6530,6530,6530,6530,0
|
|
20231130,094900,17543510,6530,6530,6530,6530,0
|
|
20231130,094800,17543510,6530,6530,6530,6530,0
|
|
20231130,094700,17543510,6530,6530,6530,6530,0
|
|
20231130,094600,17543510,6530,6530,6530,6530,0
|
|
20231130,094500,17543510,6530,6530,6530,6530,0
|
|
20231130,094400,17543510,6530,6510,6530,6510,92
|
|
20231130,094300,16944040,6510,6510,6510,6510,0
|
|
20231130,094200,16944040,6510,6510,6510,6510,0
|
|
20231130,094100,16944040,6510,6490,6510,6490,380
|
|
20231130,094000,14474990,6480,6480,6480,6480,167
|
|
20231130,093900,13392830,6480,6470,6480,6470,4
|
|
20231130,093800,13366940,6470,6460,6470,6460,28
|
|
20231130,093700,13185830,6460,6460,6460,6460,0
|
|
20231130,093600,13185830,6460,6460,6460,6460,3
|
|
20231130,093500,13166450,6470,6470,6470,6470,0
|
|
20231130,093400,13166450,6470,6470,6470,6470,0
|
|
20231130,093300,13166450,6470,6470,6470,6470,0
|
|
20231130,093200,13166450,6470,6470,6470,6470,0
|
|
20231130,093100,13166450,6470,6470,6470,6470,1
|
|
20231130,093000,13159980,6490,6490,6490,6490,0
|
|
20231130,092900,13159980,6490,6490,6490,6490,0
|
|
20231130,092800,13159980,6490,6490,6490,6490,3
|
|
20231130,092700,13140510,6500,6500,6500,6500,0
|
|
20231130,092600,13140510,6500,6500,6500,6500,0
|
|
20231130,092500,13140510,6500,6490,6500,6490,131
|
|
20231130,092400,12290310,6490,6490,6490,6490,1
|
|
20231130,092300,12283820,6470,6460,6470,6460,181
|
|
20231130,092200,11113050,6460,6460,6460,6460,0
|
|
20231130,092100,11113050,6460,6460,6460,6460,20
|
|
20231130,092000,10983850,6450,6450,6450,6450,0
|
|
20231130,091900,10983850,6450,6450,6450,6450,0
|
|
20231130,091800,10983850,6450,6450,6450,6450,0
|
|
20231130,091700,10983850,6450,6470,6470,6450,64
|
|
20231130,091600,10570090,6470,6470,6470,6470,17
|
|
20231130,091500,10460100,6470,6470,6470,6470,523
|
|
20231130,091400,7076290,6490,6490,6490,6490,0
|
|
20231130,091300,7076290,6490,6470,6490,6470,16
|
|
20231130,091200,6972740,6460,6460,6460,6460,5
|
|
20231130,091100,6940440,6450,6450,6450,6450,0
|
|
20231130,091000,6940440,6450,6450,6450,6450,0
|
|
20231130,090900,6940440,6450,6450,6450,6450,0
|
|
20231130,090800,6940440,6450,6450,6450,6450,48
|
|
20231130,090700,6630840,6460,6430,6460,6430,144
|
|
20231130,090600,5703450,6450,6450,6450,6450,0
|
|
20231130,090500,5703450,6450,6450,6450,6450,0
|
|
20231130,090400,5703450,6450,6450,6450,6450,0
|
|
20231130,090300,5703450,6450,6450,6450,6450,0
|
|
20231130,090200,5703450,6450,6450,6450,6450,1
|
|
20231130,090100,5697000,6430,6430,6430,6430,632
|
|
20231130,090000,1633240,6450,6430,6450,6430,254
|