701 lines
32 KiB
CSV
701 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,203800,56732040,9640,9640,9640,9640,16
|
|
20231130,203700,56732040,9640,9640,9640,9640,0
|
|
20231130,203600,56732040,9640,9640,9640,9640,0
|
|
20231130,203500,56732040,9640,9640,9640,9640,0
|
|
20231130,203400,56732040,9640,9640,9640,9640,0
|
|
20231130,203300,56732040,9640,9640,9640,9640,0
|
|
20231130,203200,56732040,9640,9640,9640,9640,0
|
|
20231130,203100,56732040,9640,9640,9640,9640,0
|
|
20231130,203000,56732040,9640,9640,9640,9640,0
|
|
20231130,202900,56732040,9640,9640,9640,9640,0
|
|
20231130,202800,56732040,9640,9640,9640,9640,0
|
|
20231130,202700,56732040,9640,9640,9640,9640,0
|
|
20231130,202600,56732040,9640,9640,9640,9640,0
|
|
20231130,202500,56732040,9640,9640,9640,9640,0
|
|
20231130,202400,56732040,9640,9640,9640,9640,0
|
|
20231130,202300,56732040,9640,9640,9640,9640,0
|
|
20231130,202200,56732040,9640,9640,9640,9640,0
|
|
20231130,202100,56732040,9640,9640,9640,9640,0
|
|
20231130,202000,56732040,9640,9640,9640,9640,0
|
|
20231130,201900,56732040,9640,9640,9640,9640,0
|
|
20231130,201800,56732040,9640,9640,9640,9640,0
|
|
20231130,201700,56732040,9640,9640,9640,9640,0
|
|
20231130,201600,56732040,9640,9640,9640,9640,0
|
|
20231130,201500,56732040,9640,9640,9640,9640,0
|
|
20231130,201400,56732040,9640,9640,9640,9640,0
|
|
20231130,201300,56732040,9640,9640,9640,9640,0
|
|
20231130,201200,56732040,9640,9640,9640,9640,0
|
|
20231130,201100,56732040,9640,9640,9640,9640,0
|
|
20231130,201000,56732040,9640,9640,9640,9640,0
|
|
20231130,200900,56732040,9640,9640,9640,9640,0
|
|
20231130,200800,56732040,9640,9640,9640,9640,16
|
|
20231130,200700,56732040,9640,9640,9640,9640,0
|
|
20231130,200600,56732040,9640,9640,9640,9640,0
|
|
20231130,200500,56732040,9640,9640,9640,9640,0
|
|
20231130,200400,56732040,9640,9640,9640,9640,0
|
|
20231130,200300,56732040,9640,9640,9640,9640,0
|
|
20231130,200200,56732040,9640,9640,9640,9640,0
|
|
20231130,200100,56732040,9640,9640,9640,9640,0
|
|
20231130,200000,56732040,9640,9640,9640,9640,0
|
|
20231130,195900,56732040,9640,9640,9640,9640,0
|
|
20231130,195800,56732040,9640,9640,9640,9640,0
|
|
20231130,195700,56732040,9640,9640,9640,9640,0
|
|
20231130,195600,56732040,9640,9640,9640,9640,0
|
|
20231130,195500,56732040,9640,9640,9640,9640,0
|
|
20231130,195400,56732040,9640,9640,9640,9640,0
|
|
20231130,195300,56732040,9640,9640,9640,9640,0
|
|
20231130,195200,56732040,9640,9640,9640,9640,0
|
|
20231130,195100,56732040,9640,9640,9640,9640,0
|
|
20231130,195000,56732040,9640,9640,9640,9640,0
|
|
20231130,194900,56732040,9640,9640,9640,9640,0
|
|
20231130,194800,56732040,9640,9640,9640,9640,0
|
|
20231130,194700,56732040,9640,9640,9640,9640,0
|
|
20231130,194600,56732040,9640,9640,9640,9640,0
|
|
20231130,194500,56732040,9640,9640,9640,9640,0
|
|
20231130,194400,56732040,9640,9640,9640,9640,0
|
|
20231130,194300,56732040,9640,9640,9640,9640,0
|
|
20231130,194200,56732040,9640,9640,9640,9640,0
|
|
20231130,194100,56732040,9640,9640,9640,9640,0
|
|
20231130,194000,56732040,9640,9640,9640,9640,0
|
|
20231130,193900,56732040,9640,9640,9640,9640,0
|
|
20231130,193800,56732040,9640,9640,9640,9640,16
|
|
20231130,193700,56732040,9640,9640,9640,9640,0
|
|
20231130,193600,56732040,9640,9640,9640,9640,0
|
|
20231130,193500,56732040,9640,9640,9640,9640,0
|
|
20231130,193400,56732040,9640,9640,9640,9640,0
|
|
20231130,193300,56732040,9640,9640,9640,9640,0
|
|
20231130,193200,56732040,9640,9640,9640,9640,0
|
|
20231130,193100,56732040,9640,9640,9640,9640,0
|
|
20231130,193000,56732040,9640,9640,9640,9640,0
|
|
20231130,192900,56732040,9640,9640,9640,9640,0
|
|
20231130,192800,56732040,9640,9640,9640,9640,0
|
|
20231130,192700,56732040,9640,9640,9640,9640,0
|
|
20231130,192600,56732040,9640,9640,9640,9640,0
|
|
20231130,192500,56732040,9640,9640,9640,9640,0
|
|
20231130,192400,56732040,9640,9640,9640,9640,0
|
|
20231130,192300,56732040,9640,9640,9640,9640,0
|
|
20231130,192200,56732040,9640,9640,9640,9640,0
|
|
20231130,192100,56732040,9640,9640,9640,9640,0
|
|
20231130,192000,56732040,9640,9640,9640,9640,0
|
|
20231130,191900,56732040,9640,9640,9640,9640,0
|
|
20231130,191800,56732040,9640,9640,9640,9640,0
|
|
20231130,191700,56732040,9640,9640,9640,9640,0
|
|
20231130,191600,56732040,9640,9640,9640,9640,0
|
|
20231130,191500,56732040,9640,9640,9640,9640,0
|
|
20231130,191400,56732040,9640,9640,9640,9640,0
|
|
20231130,191300,56732040,9640,9640,9640,9640,0
|
|
20231130,191200,56732040,9640,9640,9640,9640,0
|
|
20231130,191100,56732040,9640,9640,9640,9640,0
|
|
20231130,191000,56732040,9640,9640,9640,9640,0
|
|
20231130,190900,56732040,9640,9640,9640,9640,0
|
|
20231130,190800,56732040,9640,9640,9640,9640,16
|
|
20231130,190700,56732040,9640,9640,9640,9640,0
|
|
20231130,190600,56732040,9640,9640,9640,9640,0
|
|
20231130,190500,56732040,9640,9640,9640,9640,0
|
|
20231130,190400,56732040,9640,9640,9640,9640,0
|
|
20231130,190300,56732040,9640,9640,9640,9640,0
|
|
20231130,190200,56732040,9640,9640,9640,9640,0
|
|
20231130,190100,56732040,9640,9640,9640,9640,0
|
|
20231130,190000,56732040,9640,9640,9640,9640,0
|
|
20231130,185900,56732040,9640,9640,9640,9640,0
|
|
20231130,185800,56732040,9640,9640,9640,9640,0
|
|
20231130,185700,56732040,9640,9640,9640,9640,0
|
|
20231130,185600,56732040,9640,9640,9640,9640,0
|
|
20231130,185500,56732040,9640,9640,9640,9640,0
|
|
20231130,185400,56732040,9640,9640,9640,9640,0
|
|
20231130,185300,56732040,9640,9640,9640,9640,0
|
|
20231130,185200,56732040,9640,9640,9640,9640,0
|
|
20231130,185100,56732040,9640,9640,9640,9640,0
|
|
20231130,185000,56732040,9640,9640,9640,9640,0
|
|
20231130,184900,56732040,9640,9640,9640,9640,0
|
|
20231130,184800,56732040,9640,9640,9640,9640,0
|
|
20231130,184700,56732040,9640,9640,9640,9640,0
|
|
20231130,184600,56732040,9640,9640,9640,9640,0
|
|
20231130,184500,56732040,9640,9640,9640,9640,0
|
|
20231130,184400,56732040,9640,9640,9640,9640,0
|
|
20231130,184300,56732040,9640,9640,9640,9640,0
|
|
20231130,184200,56732040,9640,9640,9640,9640,0
|
|
20231130,184100,56732040,9640,9640,9640,9640,0
|
|
20231130,184000,56732040,9640,9640,9640,9640,0
|
|
20231130,183900,56732040,9640,9640,9640,9640,0
|
|
20231130,183800,56732040,9640,9640,9640,9640,16
|
|
20231130,183700,56732040,9640,9640,9640,9640,0
|
|
20231130,183600,56732040,9640,9640,9640,9640,0
|
|
20231130,183500,56732040,9640,9640,9640,9640,0
|
|
20231130,183400,56732040,9640,9640,9640,9640,0
|
|
20231130,183300,56732040,9640,9640,9640,9640,0
|
|
20231130,183200,56732040,9640,9640,9640,9640,0
|
|
20231130,183100,56732040,9640,9640,9640,9640,0
|
|
20231130,183000,56732040,9640,9640,9640,9640,0
|
|
20231130,182900,56732040,9640,9640,9640,9640,0
|
|
20231130,182800,56732040,9640,9640,9640,9640,0
|
|
20231130,182700,56732040,9640,9640,9640,9640,0
|
|
20231130,182600,56732040,9640,9640,9640,9640,0
|
|
20231130,182500,56732040,9640,9640,9640,9640,0
|
|
20231130,182400,56732040,9640,9640,9640,9640,0
|
|
20231130,182300,56732040,9640,9640,9640,9640,0
|
|
20231130,182200,56732040,9640,9640,9640,9640,0
|
|
20231130,182100,56732040,9640,9640,9640,9640,0
|
|
20231130,182000,56732040,9640,9640,9640,9640,0
|
|
20231130,181900,56732040,9640,9640,9640,9640,0
|
|
20231130,181800,56732040,9640,9640,9640,9640,0
|
|
20231130,181700,56732040,9640,9640,9640,9640,0
|
|
20231130,181600,56732040,9640,9640,9640,9640,0
|
|
20231130,181500,56732040,9640,9640,9640,9640,0
|
|
20231130,181400,56732040,9640,9640,9640,9640,0
|
|
20231130,181300,56732040,9640,9640,9640,9640,0
|
|
20231130,181200,56732040,9640,9640,9640,9640,0
|
|
20231130,181100,56732040,9640,9640,9640,9640,0
|
|
20231130,181000,56732040,9640,9640,9640,9640,0
|
|
20231130,180900,56732040,9640,9640,9640,9640,0
|
|
20231130,180800,56732040,9640,9640,9640,9640,16
|
|
20231130,180700,56732040,9640,9640,9640,9640,0
|
|
20231130,180600,56732040,9640,9640,9640,9640,0
|
|
20231130,180500,56732040,9640,9640,9640,9640,0
|
|
20231130,180400,56732040,9640,9640,9640,9640,0
|
|
20231130,180300,56732040,9640,9640,9640,9640,0
|
|
20231130,180200,56732040,9640,9640,9640,9640,0
|
|
20231130,180100,56732040,9640,9640,9640,9640,0
|
|
20231130,180000,56732040,9640,9640,9640,9640,0
|
|
20231130,175900,56732040,9640,9640,9640,9640,0
|
|
20231130,175800,56732040,9640,9640,9640,9640,0
|
|
20231130,175700,56732040,9640,9640,9640,9640,0
|
|
20231130,175600,56732040,9640,9640,9640,9640,0
|
|
20231130,175500,56732040,9640,9640,9640,9640,0
|
|
20231130,175400,56732040,9640,9640,9640,9640,0
|
|
20231130,175300,56732040,9640,9640,9640,9640,0
|
|
20231130,175200,56732040,9640,9640,9640,9640,0
|
|
20231130,175100,56732040,9640,9640,9640,9640,0
|
|
20231130,175000,56732040,9640,9640,9640,9640,0
|
|
20231130,174900,56732040,9640,9640,9640,9640,0
|
|
20231130,174800,56732040,9640,9640,9640,9640,0
|
|
20231130,174700,56732040,9640,9640,9640,9640,0
|
|
20231130,174600,56732040,9640,9640,9640,9640,0
|
|
20231130,174500,56732040,9640,9640,9640,9640,0
|
|
20231130,174400,56732040,9640,9640,9640,9640,0
|
|
20231130,174300,56732040,9640,9640,9640,9640,0
|
|
20231130,174200,56732040,9640,9640,9640,9640,0
|
|
20231130,174100,56732040,9640,9640,9640,9640,0
|
|
20231130,174000,56732040,9640,9640,9640,9640,0
|
|
20231130,173900,56732040,9640,9640,9640,9640,0
|
|
20231130,173800,56732040,9640,9640,9640,9640,16
|
|
20231130,173700,56732040,9640,9640,9640,9640,0
|
|
20231130,173600,56732040,9640,9640,9640,9640,0
|
|
20231130,173500,56732040,9640,9640,9640,9640,0
|
|
20231130,173400,56732040,9640,9640,9640,9640,0
|
|
20231130,173300,56732040,9640,9640,9640,9640,0
|
|
20231130,173200,56732040,9640,9640,9640,9640,0
|
|
20231130,173100,56732040,9640,9640,9640,9640,0
|
|
20231130,173000,56732040,9640,9640,9640,9640,0
|
|
20231130,172900,56732040,9640,9640,9640,9640,0
|
|
20231130,172800,56732040,9640,9640,9640,9640,0
|
|
20231130,172700,56732040,9640,9640,9640,9640,0
|
|
20231130,172600,56732040,9640,9640,9640,9640,0
|
|
20231130,172500,56732040,9640,9640,9640,9640,0
|
|
20231130,172400,56732040,9640,9640,9640,9640,0
|
|
20231130,172300,56732040,9640,9640,9640,9640,0
|
|
20231130,172200,56732040,9640,9640,9640,9640,0
|
|
20231130,172100,56732040,9640,9640,9640,9640,0
|
|
20231130,172000,56732040,9640,9640,9640,9640,0
|
|
20231130,171900,56732040,9640,9640,9640,9640,0
|
|
20231130,171800,56732040,9640,9640,9640,9640,0
|
|
20231130,171700,56732040,9640,9640,9640,9640,0
|
|
20231130,171600,56732040,9640,9640,9640,9640,0
|
|
20231130,171500,56732040,9640,9640,9640,9640,0
|
|
20231130,171400,56732040,9640,9640,9640,9640,0
|
|
20231130,171300,56732040,9640,9640,9640,9640,0
|
|
20231130,171200,56732040,9640,9640,9640,9640,0
|
|
20231130,171100,56732040,9640,9640,9640,9640,0
|
|
20231130,171000,56732040,9640,9640,9640,9640,0
|
|
20231130,170900,56732040,9640,9640,9640,9640,0
|
|
20231130,170800,56732040,9640,9640,9640,9640,16
|
|
20231130,170700,56732040,9640,9640,9640,9640,0
|
|
20231130,170600,56732040,9640,9640,9640,9640,0
|
|
20231130,170500,56732040,9640,9640,9640,9640,0
|
|
20231130,170400,56732040,9640,9640,9640,9640,0
|
|
20231130,170300,56732040,9640,9640,9640,9640,0
|
|
20231130,170200,56732040,9640,9640,9640,9640,0
|
|
20231130,170100,56732040,9640,9640,9640,9640,0
|
|
20231130,170000,56732040,9640,9640,9640,9640,0
|
|
20231130,165900,56732040,9640,9640,9640,9640,0
|
|
20231130,165800,56732040,9640,9640,9640,9640,0
|
|
20231130,165700,56732040,9640,9640,9640,9640,0
|
|
20231130,165600,56732040,9640,9640,9640,9640,0
|
|
20231130,165500,56732040,9640,9640,9640,9640,0
|
|
20231130,165400,56732040,9640,9640,9640,9640,0
|
|
20231130,165300,56732040,9640,9640,9640,9640,0
|
|
20231130,165200,56732040,9640,9640,9640,9640,0
|
|
20231130,165100,56732040,9640,9640,9640,9640,0
|
|
20231130,165000,56732040,9640,9640,9640,9640,0
|
|
20231130,164900,56732040,9640,9640,9640,9640,0
|
|
20231130,164800,56732040,9640,9640,9640,9640,0
|
|
20231130,164700,56732040,9640,9640,9640,9640,0
|
|
20231130,164600,56732040,9640,9640,9640,9640,0
|
|
20231130,164500,56732040,9640,9640,9640,9640,0
|
|
20231130,164400,56732040,9640,9640,9640,9640,0
|
|
20231130,164300,56732040,9640,9640,9640,9640,0
|
|
20231130,164200,56732040,9640,9640,9640,9640,0
|
|
20231130,164100,56732040,9640,9640,9640,9640,0
|
|
20231130,164000,56732040,9640,9640,9640,9640,0
|
|
20231130,163900,56732040,9640,9640,9640,9640,0
|
|
20231130,163800,56732040,9640,9640,9640,9640,16
|
|
20231130,163700,56732040,9640,9640,9640,9640,0
|
|
20231130,163600,56732040,9640,9640,9640,9640,0
|
|
20231130,163500,56732040,9640,9640,9640,9640,0
|
|
20231130,163400,56732040,9640,9640,9640,9640,0
|
|
20231130,163300,56732040,9640,9640,9640,9640,0
|
|
20231130,163200,56732040,9640,9640,9640,9640,0
|
|
20231130,163100,56732040,9640,9640,9640,9640,0
|
|
20231130,163000,56732040,9640,9640,9640,9640,0
|
|
20231130,162900,56732040,9640,9640,9640,9640,0
|
|
20231130,162800,56732040,9640,9640,9640,9640,0
|
|
20231130,162700,56732040,9640,9640,9640,9640,0
|
|
20231130,162600,56732040,9640,9640,9640,9640,0
|
|
20231130,162500,56732040,9640,9640,9640,9640,0
|
|
20231130,162400,56732040,9640,9640,9640,9640,0
|
|
20231130,162300,56732040,9640,9640,9640,9640,0
|
|
20231130,162200,56732040,9640,9640,9640,9640,0
|
|
20231130,162100,56732040,9640,9640,9640,9640,0
|
|
20231130,162000,56732040,9640,9640,9640,9640,0
|
|
20231130,161900,56732040,9640,9640,9640,9640,0
|
|
20231130,161800,56732040,9640,9640,9640,9640,0
|
|
20231130,161700,56732040,9640,9640,9640,9640,0
|
|
20231130,161600,56732040,9640,9640,9640,9640,0
|
|
20231130,161500,56732040,9640,9640,9640,9640,0
|
|
20231130,161400,56732040,9640,9640,9640,9640,0
|
|
20231130,161300,56732040,9640,9640,9640,9640,0
|
|
20231130,161200,56732040,9640,9640,9640,9640,0
|
|
20231130,161100,56732040,9640,9640,9640,9640,0
|
|
20231130,161000,56732040,9640,9640,9640,9640,0
|
|
20231130,160900,56732040,9640,9640,9640,9640,0
|
|
20231130,160800,56732040,9640,9640,9640,9640,16
|
|
20231130,160700,56732040,9640,9640,9640,9640,0
|
|
20231130,160600,56732040,9640,9640,9640,9640,0
|
|
20231130,160500,56732040,9640,9640,9640,9640,0
|
|
20231130,160400,56732040,9640,9640,9640,9640,0
|
|
20231130,160300,56732040,9640,9640,9640,9640,0
|
|
20231130,160200,56732040,9640,9640,9640,9640,0
|
|
20231130,160100,56732040,9640,9640,9640,9640,0
|
|
20231130,160000,56732040,9640,9640,9640,9640,0
|
|
20231130,155900,56732040,9640,9640,9640,9640,0
|
|
20231130,155800,56732040,9640,9640,9640,9640,0
|
|
20231130,155700,56732040,9640,9640,9640,9640,0
|
|
20231130,155600,56732040,9640,9640,9640,9640,0
|
|
20231130,155500,56732040,9640,9640,9640,9640,0
|
|
20231130,155400,56732040,9640,9640,9640,9640,0
|
|
20231130,155300,56732040,9640,9640,9640,9640,0
|
|
20231130,155200,56732040,9640,9640,9640,9640,0
|
|
20231130,155100,56732040,9640,9640,9640,9640,0
|
|
20231130,155000,56732040,9640,9640,9640,9640,0
|
|
20231130,154900,56732040,9640,9640,9640,9640,0
|
|
20231130,154800,56732040,9640,9640,9640,9640,0
|
|
20231130,154700,56732040,9640,9640,9640,9640,0
|
|
20231130,154600,56732040,9640,9640,9640,9640,0
|
|
20231130,154500,56732040,9640,9640,9640,9640,0
|
|
20231130,154400,56732040,9640,9640,9640,9640,0
|
|
20231130,154300,56732040,9640,9640,9640,9640,0
|
|
20231130,154200,56732040,9640,9640,9640,9640,0
|
|
20231130,154100,56732040,9640,9640,9640,9640,0
|
|
20231130,154000,56732040,9640,9640,9640,9640,0
|
|
20231130,153900,56732040,9640,9640,9640,9640,0
|
|
20231130,153800,56732040,9640,9640,9640,9640,16
|
|
20231130,153700,56732040,9640,9640,9640,9640,0
|
|
20231130,153600,56732040,9640,9640,9640,9640,0
|
|
20231130,153500,56732040,9640,9640,9640,9640,0
|
|
20231130,153400,56732040,9640,9640,9640,9640,0
|
|
20231130,153300,56732040,9640,9640,9640,9640,0
|
|
20231130,153200,56732040,9640,9640,9640,9640,0
|
|
20231130,153100,56732040,9640,9640,9640,9640,0
|
|
20231130,153000,56732040,9640,9640,9640,9640,16
|
|
20231130,152900,56577800,9640,9640,9640,9640,0
|
|
20231130,152800,56577800,9640,9640,9640,9640,0
|
|
20231130,152700,56577800,9640,9640,9640,9640,0
|
|
20231130,152600,56577800,9640,9640,9640,9640,0
|
|
20231130,152500,56577800,9640,9640,9640,9640,0
|
|
20231130,152400,56577800,9640,9640,9640,9640,0
|
|
20231130,152300,56577800,9640,9640,9640,9640,0
|
|
20231130,152200,56577800,9640,9640,9640,9640,0
|
|
20231130,152100,56577800,9640,9640,9640,9640,0
|
|
20231130,152000,56577800,9640,9640,9640,9640,0
|
|
20231130,151900,56577800,9640,9640,9640,9640,0
|
|
20231130,151800,56577800,9640,9640,9640,9640,0
|
|
20231130,151700,56577800,9640,9640,9640,9640,0
|
|
20231130,151600,56577800,9640,9640,9640,9640,0
|
|
20231130,151500,56577800,9640,9640,9640,9640,0
|
|
20231130,151400,56577800,9640,9640,9640,9640,0
|
|
20231130,151300,56577800,9640,9640,9640,9640,0
|
|
20231130,151200,56577800,9640,9640,9640,9640,0
|
|
20231130,151100,56577800,9640,9640,9640,9640,0
|
|
20231130,151000,56577800,9640,9640,9640,9640,0
|
|
20231130,150900,56577800,9640,9640,9640,9640,0
|
|
20231130,150800,56577800,9640,9640,9640,9640,0
|
|
20231130,150700,56577800,9640,9640,9640,9640,0
|
|
20231130,150600,56577800,9640,9640,9640,9640,3
|
|
20231130,150500,56548880,9640,9640,9640,9640,0
|
|
20231130,150400,56548880,9640,9640,9640,9640,1
|
|
20231130,150300,56539240,9630,9630,9630,9630,0
|
|
20231130,150200,56539240,9630,9630,9630,9630,0
|
|
20231130,150100,56539240,9630,9630,9630,9630,0
|
|
20231130,150000,56539240,9630,9630,9630,9630,0
|
|
20231130,145900,56539240,9630,9630,9630,9630,0
|
|
20231130,145800,56539240,9630,9630,9630,9630,0
|
|
20231130,145700,56539240,9630,9630,9630,9630,0
|
|
20231130,145600,56539240,9630,9630,9630,9630,8
|
|
20231130,145500,56462200,9630,9630,9630,9630,12
|
|
20231130,145400,56346640,9640,9640,9640,9640,0
|
|
20231130,145300,56346640,9640,9640,9640,9640,0
|
|
20231130,145200,56346640,9640,9640,9640,9640,0
|
|
20231130,145100,56346640,9640,9640,9640,9640,0
|
|
20231130,145000,56346640,9640,9640,9640,9640,0
|
|
20231130,144900,56346640,9640,9640,9640,9640,0
|
|
20231130,144800,56346640,9640,9640,9640,9640,0
|
|
20231130,144700,56346640,9640,9640,9640,9640,0
|
|
20231130,144600,56346640,9640,9640,9640,9640,0
|
|
20231130,144500,56346640,9640,9640,9640,9640,0
|
|
20231130,144400,56346640,9640,9640,9640,9640,0
|
|
20231130,144300,56346640,9640,9640,9640,9640,0
|
|
20231130,144200,56346640,9640,9640,9640,9640,10
|
|
20231130,144100,56250240,9620,9620,9620,9620,0
|
|
20231130,144000,56250240,9620,9620,9620,9620,0
|
|
20231130,143900,56250240,9620,9620,9620,9620,572
|
|
20231130,143800,50747600,9630,9630,9630,9630,11
|
|
20231130,143700,50641670,9640,9640,9640,9640,3
|
|
20231130,143600,50612750,9630,9630,9630,9630,0
|
|
20231130,143500,50612750,9630,9630,9630,9630,21
|
|
20231130,143400,50410520,9620,9620,9620,9620,0
|
|
20231130,143300,50410520,9620,9620,9620,9620,0
|
|
20231130,143200,50410520,9620,9620,9620,9620,0
|
|
20231130,143100,50410520,9620,9620,9620,9620,0
|
|
20231130,143000,50410520,9620,9620,9620,9620,0
|
|
20231130,142900,50410520,9620,9620,9620,9620,0
|
|
20231130,142800,50410520,9620,9620,9620,9620,0
|
|
20231130,142700,50410520,9620,9620,9620,9620,0
|
|
20231130,142600,50410520,9620,9620,9620,9620,0
|
|
20231130,142500,50410520,9620,9620,9620,9620,0
|
|
20231130,142400,50410520,9620,9620,9620,9620,0
|
|
20231130,142300,50410520,9620,9620,9620,9620,0
|
|
20231130,142200,50410520,9620,9620,9620,9620,17
|
|
20231130,142100,50246980,9620,9620,9620,9620,0
|
|
20231130,142000,50246980,9620,9620,9620,9620,0
|
|
20231130,141900,50246980,9620,9620,9620,9620,0
|
|
20231130,141800,50246980,9620,9620,9620,9620,0
|
|
20231130,141700,50246980,9620,9620,9620,9620,0
|
|
20231130,141600,50246980,9620,9620,9620,9620,0
|
|
20231130,141500,50246980,9620,9620,9620,9620,0
|
|
20231130,141400,50246980,9620,9620,9620,9620,2000
|
|
20231130,141300,31006980,9630,9630,9630,9630,0
|
|
20231130,141200,31006980,9630,9630,9630,9630,0
|
|
20231130,141100,31006980,9630,9630,9630,9630,0
|
|
20231130,141000,31006980,9630,9630,9630,9630,2
|
|
20231130,140900,30987720,9630,9630,9630,9630,12
|
|
20231130,140800,30872160,9640,9640,9640,9640,0
|
|
20231130,140700,30872160,9640,9640,9640,9640,0
|
|
20231130,140600,30872160,9640,9640,9640,9640,0
|
|
20231130,140500,30872160,9640,9640,9640,9640,0
|
|
20231130,140400,30872160,9640,9640,9640,9640,0
|
|
20231130,140300,30872160,9640,9640,9640,9640,0
|
|
20231130,140200,30872160,9640,9640,9640,9640,0
|
|
20231130,140100,30872160,9640,9640,9640,9640,0
|
|
20231130,140000,30872160,9640,9640,9640,9640,0
|
|
20231130,135900,30872160,9640,9640,9640,9640,0
|
|
20231130,135800,30872160,9640,9640,9640,9640,0
|
|
20231130,135700,30872160,9640,9640,9640,9640,0
|
|
20231130,135600,30872160,9640,9640,9640,9640,0
|
|
20231130,135500,30872160,9640,9640,9640,9640,0
|
|
20231130,135400,30872160,9640,9640,9640,9640,0
|
|
20231130,135300,30872160,9640,9640,9640,9640,6
|
|
20231130,135200,30814320,9640,9640,9640,9640,0
|
|
20231130,135100,30814320,9640,9640,9640,9640,0
|
|
20231130,135000,30814320,9640,9640,9640,9640,0
|
|
20231130,134900,30814320,9640,9640,9640,9640,0
|
|
20231130,134800,30814320,9640,9640,9640,9640,10
|
|
20231130,134700,30717920,9630,9630,9630,9630,0
|
|
20231130,134600,30717920,9630,9630,9630,9630,0
|
|
20231130,134500,30717920,9630,9630,9630,9630,0
|
|
20231130,134400,30717920,9630,9630,9630,9630,0
|
|
20231130,134300,30717920,9630,9630,9630,9630,0
|
|
20231130,134200,30717920,9630,9630,9630,9630,0
|
|
20231130,134100,30717920,9630,9630,9630,9630,0
|
|
20231130,134000,30717920,9630,9630,9630,9630,0
|
|
20231130,133900,30717920,9630,9630,9630,9630,0
|
|
20231130,133800,30717920,9630,9630,9630,9630,0
|
|
20231130,133700,30717920,9630,9630,9630,9630,0
|
|
20231130,133600,30717920,9630,9630,9630,9630,0
|
|
20231130,133500,30717920,9630,9630,9630,9630,0
|
|
20231130,133400,30717920,9630,9630,9630,9630,0
|
|
20231130,133300,30717920,9630,9630,9630,9630,0
|
|
20231130,133200,30717920,9630,9630,9630,9630,10
|
|
20231130,133100,30621620,9640,9640,9640,9640,0
|
|
20231130,133000,30621620,9640,9640,9640,9640,0
|
|
20231130,132900,30621620,9640,9640,9640,9640,0
|
|
20231130,132800,30621620,9640,9640,9640,9640,0
|
|
20231130,132700,30621620,9640,9640,9640,9640,0
|
|
20231130,132600,30621620,9640,9640,9640,9640,0
|
|
20231130,132500,30621620,9640,9640,9640,9640,0
|
|
20231130,132400,30621620,9640,9640,9640,9640,0
|
|
20231130,132300,30621620,9640,9640,9640,9640,0
|
|
20231130,132200,30621620,9640,9640,9640,9640,0
|
|
20231130,132100,30621620,9640,9640,9640,9640,0
|
|
20231130,132000,30621620,9640,9640,9640,9640,0
|
|
20231130,131900,30621620,9640,9640,9640,9640,0
|
|
20231130,131800,30621620,9640,9640,9640,9640,0
|
|
20231130,131700,30621620,9640,9640,9640,9640,0
|
|
20231130,131600,30621620,9640,9640,9640,9640,0
|
|
20231130,131500,30621620,9640,9640,9640,9640,8
|
|
20231130,131400,30544500,9630,9630,9630,9630,0
|
|
20231130,131300,30544500,9630,9630,9630,9630,0
|
|
20231130,131200,30544500,9630,9630,9630,9630,10
|
|
20231130,131100,30448200,9630,9630,9630,9630,5
|
|
20231130,131000,30400050,9630,9630,9630,9630,13
|
|
20231130,130900,30274860,9630,9630,9630,9630,162
|
|
20231130,130800,28714800,9640,9640,9640,9640,0
|
|
20231130,130700,28714800,9640,9640,9640,9640,0
|
|
20231130,130600,28714800,9640,9640,9640,9640,0
|
|
20231130,130500,28714800,9640,9640,9640,9640,0
|
|
20231130,130400,28714800,9640,9640,9640,9640,0
|
|
20231130,130300,28714800,9640,9640,9640,9640,0
|
|
20231130,130200,28714800,9640,9640,9640,9640,0
|
|
20231130,130100,28714800,9640,9640,9640,9640,0
|
|
20231130,130000,28714800,9640,9640,9640,9640,0
|
|
20231130,125900,28714800,9640,9640,9640,9640,0
|
|
20231130,125800,28714800,9640,9640,9640,9640,0
|
|
20231130,125700,28714800,9640,9640,9640,9640,0
|
|
20231130,125600,28714800,9640,9640,9640,9640,0
|
|
20231130,125500,28714800,9640,9640,9640,9640,0
|
|
20231130,125400,28714800,9640,9640,9640,9640,0
|
|
20231130,125300,28714800,9640,9640,9640,9640,0
|
|
20231130,125200,28714800,9640,9640,9640,9640,0
|
|
20231130,125100,28714800,9640,9640,9640,9640,0
|
|
20231130,125000,28714800,9640,9640,9640,9640,0
|
|
20231130,124900,28714800,9640,9640,9640,9640,0
|
|
20231130,124800,28714800,9640,9640,9640,9640,0
|
|
20231130,124700,28714800,9640,9640,9640,9640,0
|
|
20231130,124600,28714800,9640,9640,9640,9640,0
|
|
20231130,124500,28714800,9640,9640,9640,9640,0
|
|
20231130,124400,28714800,9640,9640,9640,9640,20
|
|
20231130,124300,28522000,9640,9640,9640,9640,0
|
|
20231130,124200,28522000,9640,9640,9640,9640,0
|
|
20231130,124100,28522000,9640,9640,9640,9640,0
|
|
20231130,124000,28522000,9640,9640,9640,9640,0
|
|
20231130,123900,28522000,9640,9640,9640,9640,0
|
|
20231130,123800,28522000,9640,9640,9640,9640,0
|
|
20231130,123700,28522000,9640,9640,9640,9640,0
|
|
20231130,123600,28522000,9640,9640,9640,9640,0
|
|
20231130,123500,28522000,9640,9640,9640,9640,0
|
|
20231130,123400,28522000,9640,9640,9640,9640,0
|
|
20231130,123300,28522000,9640,9640,9640,9640,122
|
|
20231130,123200,27345920,9640,9640,9640,9640,0
|
|
20231130,123100,27345920,9640,9640,9640,9640,0
|
|
20231130,123000,27345920,9640,9640,9640,9640,0
|
|
20231130,122900,27345920,9640,9640,9640,9640,0
|
|
20231130,122800,27345920,9640,9640,9640,9640,0
|
|
20231130,122700,27345920,9640,9640,9640,9640,0
|
|
20231130,122600,27345920,9640,9640,9640,9640,0
|
|
20231130,122500,27345920,9640,9640,9640,9640,0
|
|
20231130,122400,27345920,9640,9640,9640,9640,0
|
|
20231130,122300,27345920,9640,9640,9640,9640,0
|
|
20231130,122200,27345920,9640,9640,9640,9640,0
|
|
20231130,122100,27345920,9640,9640,9640,9640,0
|
|
20231130,122000,27345920,9640,9640,9640,9640,0
|
|
20231130,121900,27345920,9640,9640,9640,9640,0
|
|
20231130,121800,27345920,9640,9640,9640,9640,0
|
|
20231130,121700,27345920,9640,9640,9640,9640,3
|
|
20231130,121600,27317000,9650,9650,9650,9650,0
|
|
20231130,121500,27317000,9650,9650,9650,9650,0
|
|
20231130,121400,27317000,9650,9650,9650,9650,0
|
|
20231130,121300,27317000,9650,9650,9650,9650,0
|
|
20231130,121200,27317000,9650,9650,9650,9650,0
|
|
20231130,121100,27317000,9650,9650,9650,9650,0
|
|
20231130,121000,27317000,9650,9650,9650,9650,0
|
|
20231130,120900,27317000,9650,9650,9650,9650,0
|
|
20231130,120800,27317000,9650,9650,9650,9650,0
|
|
20231130,120700,27317000,9650,9650,9650,9650,2
|
|
20231130,120600,27297700,9640,9640,9640,9640,0
|
|
20231130,120500,27297700,9640,9640,9640,9640,0
|
|
20231130,120400,27297700,9640,9640,9640,9640,0
|
|
20231130,120300,27297700,9640,9640,9640,9640,0
|
|
20231130,120200,27297700,9640,9640,9640,9640,0
|
|
20231130,120100,27297700,9640,9640,9640,9640,0
|
|
20231130,120000,27297700,9640,9640,9640,9640,0
|
|
20231130,115900,27297700,9640,9640,9640,9640,0
|
|
20231130,115800,27297700,9640,9640,9640,9640,0
|
|
20231130,115700,27297700,9640,9640,9640,9640,0
|
|
20231130,115600,27297700,9640,9640,9640,9640,0
|
|
20231130,115500,27297700,9640,9640,9640,9640,0
|
|
20231130,115400,27297700,9640,9640,9640,9640,0
|
|
20231130,115300,27297700,9640,9640,9640,9640,0
|
|
20231130,115200,27297700,9640,9640,9640,9640,0
|
|
20231130,115100,27297700,9640,9640,9640,9640,0
|
|
20231130,115000,27297700,9640,9640,9640,9640,0
|
|
20231130,114900,27297700,9640,9640,9640,9640,0
|
|
20231130,114800,27297700,9640,9640,9640,9640,0
|
|
20231130,114700,27297700,9640,9640,9640,9640,0
|
|
20231130,114600,27297700,9640,9640,9640,9640,1
|
|
20231130,114500,27288060,9650,9650,9650,9650,0
|
|
20231130,114400,27288060,9650,9650,9650,9650,0
|
|
20231130,114300,27288060,9650,9650,9650,9650,0
|
|
20231130,114200,27288060,9650,9650,9650,9650,9
|
|
20231130,114100,27201210,9650,9650,9650,9650,0
|
|
20231130,114000,27201210,9650,9650,9650,9650,0
|
|
20231130,113900,27201210,9650,9650,9650,9650,0
|
|
20231130,113800,27201210,9650,9650,9650,9650,0
|
|
20231130,113700,27201210,9650,9650,9650,9650,0
|
|
20231130,113600,27201210,9650,9650,9650,9650,0
|
|
20231130,113500,27201210,9650,9650,9650,9650,0
|
|
20231130,113400,27201210,9650,9650,9650,9650,0
|
|
20231130,113300,27201210,9650,9650,9650,9650,248
|
|
20231130,113200,24808010,9640,9640,9640,9640,165
|
|
20231130,113100,23217410,9630,9630,9630,9630,0
|
|
20231130,113000,23217410,9630,9630,9630,9630,79
|
|
20231130,112900,22456640,9620,9620,9620,9620,0
|
|
20231130,112800,22456640,9620,9620,9620,9620,0
|
|
20231130,112700,22456640,9620,9620,9620,9620,0
|
|
20231130,112600,22456640,9620,9620,9620,9620,0
|
|
20231130,112500,22456640,9620,9620,9620,9620,0
|
|
20231130,112400,22456640,9620,9620,9620,9620,0
|
|
20231130,112300,22456640,9620,9620,9620,9620,0
|
|
20231130,112200,22456640,9620,9620,9620,9620,0
|
|
20231130,112100,22456640,9620,9620,9620,9620,0
|
|
20231130,112000,22456640,9620,9620,9620,9620,0
|
|
20231130,111900,22456640,9620,9620,9620,9620,0
|
|
20231130,111800,22456640,9620,9620,9620,9620,0
|
|
20231130,111700,22456640,9620,9620,9620,9620,0
|
|
20231130,111600,22456640,9620,9620,9620,9620,5
|
|
20231130,111500,22408540,9630,9630,9630,9630,0
|
|
20231130,111400,22408540,9630,9630,9630,9630,0
|
|
20231130,111300,22408540,9630,9630,9630,9630,0
|
|
20231130,111200,22408540,9630,9630,9630,9630,0
|
|
20231130,111100,22408540,9630,9630,9630,9630,0
|
|
20231130,111000,22408540,9630,9630,9630,9630,0
|
|
20231130,110900,22408540,9630,9630,9630,9630,0
|
|
20231130,110800,22408540,9630,9630,9630,9630,1
|
|
20231130,110700,22398910,9630,9630,9630,9630,0
|
|
20231130,110600,22398910,9630,9630,9630,9630,0
|
|
20231130,110500,22398910,9630,9630,9630,9630,0
|
|
20231130,110400,22398910,9630,9630,9630,9630,0
|
|
20231130,110300,22398910,9630,9630,9630,9630,0
|
|
20231130,110200,22398910,9630,9630,9630,9630,0
|
|
20231130,110100,22398910,9630,9630,9630,9630,1
|
|
20231130,110000,22389280,9630,9630,9630,9630,0
|
|
20231130,105900,22389280,9630,9630,9630,9630,0
|
|
20231130,105800,22389280,9630,9630,9630,9630,0
|
|
20231130,105700,22389280,9630,9630,9630,9630,0
|
|
20231130,105600,22389280,9630,9630,9630,9630,0
|
|
20231130,105500,22389280,9630,9630,9630,9630,0
|
|
20231130,105400,22389280,9630,9630,9630,9630,0
|
|
20231130,105300,22389280,9630,9630,9630,9630,0
|
|
20231130,105200,22389280,9630,9630,9630,9630,0
|
|
20231130,105100,22389280,9630,9630,9630,9630,0
|
|
20231130,105000,22389280,9630,9630,9630,9630,0
|
|
20231130,104900,22389280,9630,9630,9630,9630,0
|
|
20231130,104800,22389280,9630,9630,9630,9630,0
|
|
20231130,104700,22389280,9630,9630,9630,9630,105
|
|
20231130,104600,21378130,9630,9630,9630,9630,110
|
|
20231130,104500,20318830,9630,9630,9630,9630,0
|
|
20231130,104400,20318830,9630,9630,9630,9630,5
|
|
20231130,104300,20270680,9630,9630,9630,9630,1
|
|
20231130,104200,20261050,9630,9630,9630,9630,1
|
|
20231130,104100,20251420,9630,9630,9630,9630,0
|
|
20231130,104000,20251420,9630,9630,9630,9630,97
|
|
20231130,103900,19317310,9620,9620,9620,9620,0
|
|
20231130,103800,19317310,9620,9620,9620,9620,1
|
|
20231130,103700,19307690,9630,9630,9630,9630,0
|
|
20231130,103600,19307690,9630,9630,9630,9630,0
|
|
20231130,103500,19307690,9630,9630,9630,9630,0
|
|
20231130,103400,19307690,9630,9630,9630,9630,0
|
|
20231130,103300,19307690,9630,9630,9630,9630,1
|
|
20231130,103200,19298060,9630,9630,9630,9630,0
|
|
20231130,103100,19298060,9630,9640,9640,9630,100
|
|
20231130,103000,18334120,9640,9640,9640,9640,0
|
|
20231130,102900,18334120,9640,9640,9640,9640,0
|
|
20231130,102800,18334120,9640,9640,9640,9640,0
|
|
20231130,102700,18334120,9640,9640,9640,9640,0
|
|
20231130,102600,18334120,9640,9640,9640,9640,10
|
|
20231130,102500,18237720,9640,9640,9640,9640,0
|
|
20231130,102400,18237720,9640,9640,9640,9640,0
|
|
20231130,102300,18237720,9640,9640,9640,9640,0
|
|
20231130,102200,18237720,9640,9640,9640,9640,0
|
|
20231130,102100,18237720,9640,9640,9640,9640,41
|
|
20231130,102000,17842480,9650,9650,9650,9650,1
|
|
20231130,101900,17832830,9640,9640,9640,9640,0
|
|
20231130,101800,17832830,9640,9640,9640,9640,0
|
|
20231130,101700,17832830,9640,9640,9640,9640,0
|
|
20231130,101600,17832830,9640,9640,9640,9640,0
|
|
20231130,101500,17832830,9640,9640,9640,9640,0
|
|
20231130,101400,17832830,9640,9640,9640,9640,0
|
|
20231130,101300,17832830,9640,9640,9640,9640,0
|
|
20231130,101200,17832830,9640,9640,9640,9640,0
|
|
20231130,101100,17832830,9640,9640,9640,9640,0
|
|
20231130,101000,17832830,9640,9640,9640,9640,3
|
|
20231130,100900,17803910,9640,9640,9640,9640,0
|
|
20231130,100800,17803910,9640,9640,9640,9640,0
|
|
20231130,100700,17803910,9640,9640,9640,9640,63
|
|
20231130,100600,17196590,9640,9640,9640,9640,0
|
|
20231130,100500,17196590,9640,9640,9640,9640,0
|
|
20231130,100400,17196590,9640,9640,9640,9640,1
|
|
20231130,100300,17186950,9640,9640,9640,9640,0
|
|
20231130,100200,17186950,9640,9640,9640,9640,0
|
|
20231130,100100,17186950,9640,9640,9640,9640,2
|
|
20231130,100000,17167670,9640,9640,9640,9640,0
|
|
20231130,095900,17167670,9640,9640,9640,9640,1
|
|
20231130,095800,17158030,9600,9630,9630,9600,1003
|
|
20231130,095700,7525710,9630,9630,9630,9630,7
|
|
20231130,095600,7458300,9640,9640,9640,9640,0
|
|
20231130,095500,7458300,9640,9640,9640,9640,11
|
|
20231130,095400,7352260,9640,9640,9640,9640,0
|
|
20231130,095300,7352260,9640,9640,9640,9640,0
|
|
20231130,095200,7352260,9640,9640,9640,9640,4
|
|
20231130,095100,7313700,9630,9630,9630,9630,0
|
|
20231130,095000,7313700,9630,9630,9630,9630,0
|
|
20231130,094900,7313700,9630,9630,9630,9630,73
|
|
20231130,094800,6610710,9630,9630,9630,9630,0
|
|
20231130,094700,6610710,9630,9630,9630,9630,0
|
|
20231130,094600,6610710,9630,9630,9630,9630,16
|
|
20231130,094500,6456630,9630,9630,9630,9630,0
|
|
20231130,094400,6456630,9630,9630,9630,9630,0
|
|
20231130,094300,6456630,9630,9630,9630,9630,0
|
|
20231130,094200,6456630,9630,9630,9630,9630,0
|
|
20231130,094100,6456630,9630,9630,9630,9630,0
|
|
20231130,094000,6456630,9630,9630,9630,9630,0
|
|
20231130,093900,6456630,9630,9630,9630,9630,3
|
|
20231130,093800,6427740,9630,9630,9630,9630,5
|
|
20231130,093700,6379590,9630,9630,9630,9630,18
|
|
20231130,093600,6206250,9630,9630,9630,9630,1
|
|
20231130,093500,6196620,9630,9630,9630,9630,0
|
|
20231130,093400,6196620,9630,9630,9630,9630,0
|
|
20231130,093300,6196620,9630,9630,9630,9630,0
|
|
20231130,093200,6196620,9630,9630,9630,9630,1
|
|
20231130,093100,6186990,9630,9630,9630,9630,1
|
|
20231130,093000,6177360,9600,9600,9600,9600,0
|
|
20231130,092900,6177360,9600,9630,9630,9600,501
|
|
20231130,092800,1366660,9620,9620,9620,9620,0
|
|
20231130,092700,1366660,9620,9620,9620,9620,50
|
|
20231130,092600,885660,9630,9630,9630,9630,0
|
|
20231130,092500,885660,9630,9630,9630,9630,0
|
|
20231130,092400,885660,9630,9630,9630,9630,0
|
|
20231130,092300,885660,9630,9630,9630,9630,0
|
|
20231130,092200,885660,9630,9630,9630,9630,0
|
|
20231130,092100,885660,9630,9630,9630,9630,0
|
|
20231130,092000,885660,9630,9630,9630,9630,1
|
|
20231130,091900,876030,9640,9640,9640,9640,0
|
|
20231130,091800,876030,9640,9640,9640,9640,1
|
|
20231130,091700,866390,9600,9600,9600,9600,0
|
|
20231130,091600,866390,9600,9600,9600,9600,0
|
|
20231130,091500,866390,9600,9600,9600,9600,0
|
|
20231130,091400,866390,9600,9630,9630,9600,50
|
|
20231130,091300,385700,9640,9640,9640,9640,0
|
|
20231130,091200,385700,9640,9640,9640,9640,0
|
|
20231130,091100,385700,9640,9640,9640,9640,0
|
|
20231130,091000,385700,9640,9640,9640,9640,12
|
|
20231130,090900,270020,9640,9640,9640,9640,0
|
|
20231130,090800,270020,9640,9640,9640,9640,18
|
|
20231130,090700,96500,9650,9650,9650,9650,0
|
|
20231130,090600,96500,9650,9650,9650,9650,0
|
|
20231130,090500,96500,9650,9650,9650,9650,2
|
|
20231130,090400,77200,9650,9650,9650,9650,0
|
|
20231130,090300,77200,9650,9650,9650,9650,0
|
|
20231130,090200,77200,9650,9650,9650,9650,0
|
|
20231130,090100,77200,9650,9650,9650,9650,0
|
|
20231130,090000,77200,9650,9650,9650,9650,8
|