579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,183600,207932890,19200,19200,19200,19200,512
|
|
20231130,183500,207932890,19200,19200,19200,19200,0
|
|
20231130,183400,207932890,19200,19200,19200,19200,0
|
|
20231130,183300,207932890,19200,19200,19200,19200,0
|
|
20231130,183200,207932890,19200,19200,19200,19200,0
|
|
20231130,183100,207932890,19200,19200,19200,19200,0
|
|
20231130,183000,207932890,19200,19200,19200,19200,0
|
|
20231130,182900,207932890,19200,19200,19200,19200,0
|
|
20231130,182800,207932890,19200,19200,19200,19200,0
|
|
20231130,182700,207932890,19200,19200,19200,19200,0
|
|
20231130,182600,207932890,19200,19200,19200,19200,0
|
|
20231130,182500,207932890,19200,19200,19200,19200,0
|
|
20231130,182400,207932890,19200,19200,19200,19200,0
|
|
20231130,182300,207932890,19200,19200,19200,19200,0
|
|
20231130,182200,207932890,19200,19200,19200,19200,0
|
|
20231130,182100,207932890,19200,19200,19200,19200,0
|
|
20231130,182000,207932890,19200,19200,19200,19200,0
|
|
20231130,181900,207932890,19200,19200,19200,19200,0
|
|
20231130,181800,207932890,19200,19200,19200,19200,0
|
|
20231130,181700,207932890,19200,19200,19200,19200,0
|
|
20231130,181600,207932890,19200,19200,19200,19200,0
|
|
20231130,181500,207932890,19200,19200,19200,19200,0
|
|
20231130,181400,207932890,19200,19200,19200,19200,0
|
|
20231130,181300,207932890,19200,19200,19200,19200,0
|
|
20231130,181200,207932890,19200,19200,19200,19200,0
|
|
20231130,181100,207932890,19200,19200,19200,19200,0
|
|
20231130,181000,207932890,19200,19200,19200,19200,0
|
|
20231130,180900,207932890,19200,19200,19200,19200,0
|
|
20231130,180800,207932890,19200,19200,19200,19200,0
|
|
20231130,180700,207932890,19200,19200,19200,19200,0
|
|
20231130,180600,207932890,19200,19200,19200,19200,512
|
|
20231130,180500,207932890,19200,19200,19200,19200,0
|
|
20231130,180400,207932890,19200,19200,19200,19200,0
|
|
20231130,180300,207932890,19200,19200,19200,19200,0
|
|
20231130,180200,207932890,19200,19200,19200,19200,0
|
|
20231130,180100,207932890,19200,19200,19200,19200,0
|
|
20231130,180000,207932890,19200,19200,19200,19200,0
|
|
20231130,175900,207932890,19200,19200,19200,19200,0
|
|
20231130,175800,207932890,19200,19200,19200,19200,0
|
|
20231130,175700,207932890,19200,19200,19200,19200,0
|
|
20231130,175600,207932890,19200,19200,19200,19200,0
|
|
20231130,175500,207932890,19200,19200,19200,19200,0
|
|
20231130,175400,207932890,19200,19200,19200,19200,0
|
|
20231130,175300,207932890,19200,19200,19200,19200,0
|
|
20231130,175200,207932890,19200,19200,19200,19200,0
|
|
20231130,175100,207932890,19200,19200,19200,19200,0
|
|
20231130,175000,207932890,19200,19200,19200,19200,0
|
|
20231130,174900,207932890,19200,19200,19200,19200,0
|
|
20231130,174800,207932890,19200,19200,19200,19200,0
|
|
20231130,174700,207932890,19200,19200,19200,19200,0
|
|
20231130,174600,207932890,19200,19200,19200,19200,0
|
|
20231130,174500,207932890,19200,19200,19200,19200,0
|
|
20231130,174400,207932890,19200,19200,19200,19200,0
|
|
20231130,174300,207932890,19200,19200,19200,19200,0
|
|
20231130,174200,207932890,19200,19200,19200,19200,0
|
|
20231130,174100,207932890,19200,19200,19200,19200,0
|
|
20231130,174000,207932890,19200,19200,19200,19200,0
|
|
20231130,173900,207932890,19200,19200,19200,19200,0
|
|
20231130,173800,207932890,19200,19200,19200,19200,0
|
|
20231130,173700,207932890,19200,19200,19200,19200,0
|
|
20231130,173600,207932890,19200,19200,19200,19200,512
|
|
20231130,173500,207932890,19200,19200,19200,19200,0
|
|
20231130,173400,207932890,19200,19200,19200,19200,0
|
|
20231130,173300,207932890,19200,19200,19200,19200,0
|
|
20231130,173200,207932890,19200,19200,19200,19200,0
|
|
20231130,173100,207932890,19200,19200,19200,19200,0
|
|
20231130,173000,207932890,19200,19200,19200,19200,0
|
|
20231130,172900,207932890,19200,19200,19200,19200,0
|
|
20231130,172800,207932890,19200,19200,19200,19200,0
|
|
20231130,172700,207932890,19200,19200,19200,19200,0
|
|
20231130,172600,207932890,19200,19200,19200,19200,0
|
|
20231130,172500,207932890,19200,19200,19200,19200,0
|
|
20231130,172400,207932890,19200,19200,19200,19200,0
|
|
20231130,172300,207932890,19200,19200,19200,19200,0
|
|
20231130,172200,207932890,19200,19200,19200,19200,0
|
|
20231130,172100,207932890,19200,19200,19200,19200,0
|
|
20231130,172000,207932890,19200,19200,19200,19200,0
|
|
20231130,171900,207932890,19200,19200,19200,19200,0
|
|
20231130,171800,207932890,19200,19200,19200,19200,0
|
|
20231130,171700,207932890,19200,19200,19200,19200,0
|
|
20231130,171600,207932890,19200,19200,19200,19200,0
|
|
20231130,171500,207932890,19200,19200,19200,19200,0
|
|
20231130,171400,207932890,19200,19200,19200,19200,0
|
|
20231130,171300,207932890,19200,19200,19200,19200,0
|
|
20231130,171200,207932890,19200,19200,19200,19200,0
|
|
20231130,171100,207932890,19200,19200,19200,19200,0
|
|
20231130,171000,207932890,19200,19200,19200,19200,0
|
|
20231130,170900,207932890,19200,19200,19200,19200,0
|
|
20231130,170800,207932890,19200,19200,19200,19200,0
|
|
20231130,170700,207932890,19200,19200,19200,19200,0
|
|
20231130,170600,207932890,19200,19200,19200,19200,512
|
|
20231130,170500,207932890,19200,19200,19200,19200,0
|
|
20231130,170400,207932890,19200,19200,19200,19200,0
|
|
20231130,170300,207932890,19200,19200,19200,19200,0
|
|
20231130,170200,207932890,19200,19200,19200,19200,0
|
|
20231130,170100,207932890,19200,19200,19200,19200,0
|
|
20231130,170000,207932890,19200,19200,19200,19200,0
|
|
20231130,165900,207932890,19200,19200,19200,19200,0
|
|
20231130,165800,207932890,19200,19200,19200,19200,0
|
|
20231130,165700,207932890,19200,19200,19200,19200,0
|
|
20231130,165600,207932890,19200,19200,19200,19200,0
|
|
20231130,165500,207932890,19200,19200,19200,19200,0
|
|
20231130,165400,207932890,19200,19200,19200,19200,0
|
|
20231130,165300,207932890,19200,19200,19200,19200,0
|
|
20231130,165200,207932890,19200,19200,19200,19200,0
|
|
20231130,165100,207932890,19200,19200,19200,19200,0
|
|
20231130,165000,207932890,19200,19200,19200,19200,0
|
|
20231130,164900,207932890,19200,19200,19200,19200,0
|
|
20231130,164800,207932890,19200,19200,19200,19200,0
|
|
20231130,164700,207932890,19200,19200,19200,19200,0
|
|
20231130,164600,207932890,19200,19200,19200,19200,0
|
|
20231130,164500,207932890,19200,19200,19200,19200,0
|
|
20231130,164400,207932890,19200,19200,19200,19200,0
|
|
20231130,164300,207932890,19200,19200,19200,19200,0
|
|
20231130,164200,207932890,19200,19200,19200,19200,0
|
|
20231130,164100,207932890,19200,19200,19200,19200,0
|
|
20231130,164000,207932890,19200,19200,19200,19200,0
|
|
20231130,163900,207932890,19200,19200,19200,19200,0
|
|
20231130,163800,207932890,19200,19200,19200,19200,0
|
|
20231130,163700,207932890,19200,19200,19200,19200,0
|
|
20231130,163600,207932890,19200,19200,19200,19200,512
|
|
20231130,163500,207932890,19200,19200,19200,19200,0
|
|
20231130,163400,207932890,19200,19200,19200,19200,0
|
|
20231130,163300,207932890,19200,19200,19200,19200,0
|
|
20231130,163200,207932890,19200,19200,19200,19200,0
|
|
20231130,163100,207932890,19200,19200,19200,19200,0
|
|
20231130,163000,207932890,19200,19200,19200,19200,0
|
|
20231130,162900,207932890,19200,19200,19200,19200,0
|
|
20231130,162800,207932890,19200,19200,19200,19200,0
|
|
20231130,162700,207932890,19200,19200,19200,19200,0
|
|
20231130,162600,207932890,19200,19200,19200,19200,0
|
|
20231130,162500,207932890,19200,19200,19200,19200,0
|
|
20231130,162400,207932890,19200,19200,19200,19200,0
|
|
20231130,162300,207932890,19200,19200,19200,19200,0
|
|
20231130,162200,207932890,19200,19200,19200,19200,0
|
|
20231130,162100,207932890,19200,19200,19200,19200,0
|
|
20231130,162000,207932890,19200,19200,19200,19200,0
|
|
20231130,161900,207932890,19200,19200,19200,19200,0
|
|
20231130,161800,207932890,19200,19200,19200,19200,0
|
|
20231130,161700,207932890,19200,19200,19200,19200,0
|
|
20231130,161600,207932890,19200,19200,19200,19200,0
|
|
20231130,161500,207932890,19200,19200,19200,19200,0
|
|
20231130,161400,207932890,19200,19200,19200,19200,0
|
|
20231130,161300,207932890,19200,19200,19200,19200,0
|
|
20231130,161200,207932890,19200,19200,19200,19200,0
|
|
20231130,161100,207932890,19200,19200,19200,19200,0
|
|
20231130,161000,207932890,19200,19200,19200,19200,0
|
|
20231130,160900,207932890,19200,19200,19200,19200,0
|
|
20231130,160800,207932890,19200,19200,19200,19200,0
|
|
20231130,160700,207932890,19200,19200,19200,19200,0
|
|
20231130,160600,207932890,19200,19200,19200,19200,512
|
|
20231130,160500,207932890,19200,19200,19200,19200,0
|
|
20231130,160400,207932890,19200,19200,19200,19200,0
|
|
20231130,160300,207932890,19200,19200,19200,19200,0
|
|
20231130,160200,207932890,19200,19200,19200,19200,0
|
|
20231130,160100,207932890,19200,19200,19200,19200,0
|
|
20231130,160000,207932890,19200,19200,19200,19200,0
|
|
20231130,155900,207932890,19200,19200,19200,19200,0
|
|
20231130,155800,207932890,19200,19200,19200,19200,0
|
|
20231130,155700,207932890,19200,19200,19200,19200,0
|
|
20231130,155600,207932890,19200,19200,19200,19200,0
|
|
20231130,155500,207932890,19200,19200,19200,19200,0
|
|
20231130,155400,207932890,19200,19200,19200,19200,0
|
|
20231130,155300,207932890,19200,19200,19200,19200,0
|
|
20231130,155200,207932890,19200,19200,19200,19200,0
|
|
20231130,155100,207932890,19200,19200,19200,19200,0
|
|
20231130,155000,207932890,19200,19200,19200,19200,0
|
|
20231130,154900,207932890,19200,19200,19200,19200,0
|
|
20231130,154800,207932890,19200,19200,19200,19200,0
|
|
20231130,154700,207932890,19200,19200,19200,19200,0
|
|
20231130,154600,207932890,19200,19200,19200,19200,0
|
|
20231130,154500,207932890,19200,19200,19200,19200,0
|
|
20231130,154400,207932890,19200,19200,19200,19200,0
|
|
20231130,154300,207932890,19200,19200,19200,19200,0
|
|
20231130,154200,207932890,19200,19200,19200,19200,0
|
|
20231130,154100,207932890,19200,19200,19200,19200,0
|
|
20231130,154000,207932890,19200,19200,19200,19200,0
|
|
20231130,153900,207932890,19200,19200,19200,19200,0
|
|
20231130,153800,207932890,19200,19200,19200,19200,0
|
|
20231130,153700,207932890,19200,19200,19200,19200,0
|
|
20231130,153600,207932890,19200,19200,19200,19200,512
|
|
20231130,153500,207932890,19200,19200,19200,19200,0
|
|
20231130,153400,207932890,19200,19200,19200,19200,0
|
|
20231130,153300,207932890,19200,19200,19200,19200,0
|
|
20231130,153200,207932890,19200,19200,19200,19200,0
|
|
20231130,153100,207932890,19200,19200,19200,19200,0
|
|
20231130,153000,207932890,19200,19200,19200,19200,512
|
|
20231130,152900,198102490,19270,19270,19270,19270,0
|
|
20231130,152800,198102490,19270,19270,19270,19270,0
|
|
20231130,152700,198102490,19270,19270,19270,19270,0
|
|
20231130,152600,198102490,19270,19270,19270,19270,0
|
|
20231130,152500,198102490,19270,19270,19270,19270,0
|
|
20231130,152400,198102490,19270,19270,19270,19270,0
|
|
20231130,152300,198102490,19270,19270,19270,19270,0
|
|
20231130,152200,198102490,19270,19270,19270,19270,0
|
|
20231130,152100,198102490,19270,19270,19270,19270,0
|
|
20231130,152000,198102490,19270,19270,19270,19270,0
|
|
20231130,151900,198102490,19270,19240,19270,19210,113
|
|
20231130,151800,195928370,19210,19210,19210,19210,0
|
|
20231130,151700,195928370,19210,19210,19210,19210,237
|
|
20231130,151600,191375600,19210,19210,19210,19210,10
|
|
20231130,151500,191183500,19210,19210,19210,19210,2
|
|
20231130,151400,191145080,19210,19210,19210,19210,1
|
|
20231130,151300,191125870,19220,19200,19220,19200,16
|
|
20231130,151200,190818640,19210,19210,19210,19210,0
|
|
20231130,151100,190818640,19210,19210,19210,19210,21
|
|
20231130,151000,190415230,19200,19200,19200,19200,9
|
|
20231130,150900,190242430,19210,19210,19210,19210,10
|
|
20231130,150800,190050330,19200,19200,19200,19200,0
|
|
20231130,150700,190050330,19200,19200,19200,19200,0
|
|
20231130,150600,190050330,19200,19200,19200,19200,0
|
|
20231130,150500,190050330,19200,19200,19200,19200,6
|
|
20231130,150400,189935130,19210,19210,19210,19210,1
|
|
20231130,150300,189915920,19210,19210,19210,19210,0
|
|
20231130,150200,189915920,19210,19220,19220,19210,500
|
|
20231130,150100,180309660,19220,19220,19220,19220,0
|
|
20231130,150000,180309660,19220,19220,19220,19220,5
|
|
20231130,145900,180213560,19270,19270,19270,19270,0
|
|
20231130,145800,180213560,19270,19270,19270,19270,0
|
|
20231130,145700,180213560,19270,19270,19270,19270,1
|
|
20231130,145600,180194290,19220,19220,19220,19220,0
|
|
20231130,145500,180194290,19220,19220,19220,19220,1
|
|
20231130,145400,180175070,19270,19270,19270,19270,0
|
|
20231130,145300,180175070,19270,19270,19270,19270,15
|
|
20231130,145200,179886020,19220,19220,19220,19220,0
|
|
20231130,145100,179886020,19220,19220,19220,19220,0
|
|
20231130,145000,179886020,19220,19220,19220,19220,0
|
|
20231130,144900,179886020,19220,19220,19220,19220,0
|
|
20231130,144800,179886020,19220,19220,19220,19220,0
|
|
20231130,144700,179886020,19220,19220,19220,19220,0
|
|
20231130,144600,179886020,19220,19220,19220,19220,0
|
|
20231130,144500,179886020,19220,19220,19220,19220,0
|
|
20231130,144400,179886020,19220,19220,19220,19220,77
|
|
20231130,144300,178406080,19220,19220,19220,19220,0
|
|
20231130,144200,178406080,19220,19220,19220,19220,134
|
|
20231130,144100,175830600,19220,19230,19230,19220,150
|
|
20231130,144000,172947500,19230,19230,19230,19230,0
|
|
20231130,143900,172947500,19230,19230,19230,19230,0
|
|
20231130,143800,172947500,19230,19250,19250,19230,500
|
|
20231130,143700,163330480,19250,19250,19250,19250,0
|
|
20231130,143600,163330480,19250,19250,19250,19250,220
|
|
20231130,143500,159095480,19230,19250,19250,19230,976
|
|
20231130,143400,140317450,19260,19260,19260,19260,0
|
|
20231130,143300,140317450,19260,19260,19260,19260,0
|
|
20231130,143200,140317450,19260,19260,19260,19260,0
|
|
20231130,143100,140317450,19260,19260,19260,19260,0
|
|
20231130,143000,140317450,19260,19260,19260,19260,0
|
|
20231130,142900,140317450,19260,19260,19260,19260,0
|
|
20231130,142800,140317450,19260,19260,19260,19260,0
|
|
20231130,142700,140317450,19260,19260,19260,19260,0
|
|
20231130,142600,140317450,19260,19270,19270,19260,510
|
|
20231130,142500,130492860,19270,19270,19270,19270,0
|
|
20231130,142400,130492860,19270,19270,19270,19270,0
|
|
20231130,142300,130492860,19270,19270,19270,19270,0
|
|
20231130,142200,130492860,19270,19270,19270,19270,0
|
|
20231130,142100,130492860,19270,19270,19270,19270,1
|
|
20231130,142000,130473590,19260,19260,19260,19260,0
|
|
20231130,141900,130473590,19260,19280,19280,19260,502
|
|
20231130,141800,120802570,19270,19270,19270,19270,0
|
|
20231130,141700,120802570,19270,19270,19270,19270,30
|
|
20231130,141600,120224470,19270,19270,19270,19270,0
|
|
20231130,141500,120224470,19270,19270,19270,19270,0
|
|
20231130,141400,120224470,19270,19270,19270,19270,0
|
|
20231130,141300,120224470,19270,19270,19270,19270,0
|
|
20231130,141200,120224470,19270,19270,19270,19270,1
|
|
20231130,141100,120205200,19270,19270,19270,19270,0
|
|
20231130,141000,120205200,19270,19270,19270,19270,1
|
|
20231130,140900,120185930,19280,19280,19280,19280,0
|
|
20231130,140800,120185930,19280,19280,19280,19280,0
|
|
20231130,140700,120185930,19280,19280,19280,19280,0
|
|
20231130,140600,120185930,19280,19280,19280,19280,0
|
|
20231130,140500,120185930,19280,19280,19280,19280,0
|
|
20231130,140400,120185930,19280,19260,19280,19260,198
|
|
20231130,140300,116370910,19260,19260,19260,19260,16
|
|
20231130,140200,116062750,19250,19250,19250,19250,0
|
|
20231130,140100,116062750,19250,19250,19250,19250,1
|
|
20231130,140000,116043500,19240,19240,19240,19240,0
|
|
20231130,135900,116043500,19240,19240,19240,19240,0
|
|
20231130,135800,116043500,19240,19240,19240,19240,0
|
|
20231130,135700,116043500,19240,19240,19240,19240,1
|
|
20231130,135600,116024260,19240,19240,19240,19240,0
|
|
20231130,135500,116024260,19240,19240,19240,19240,0
|
|
20231130,135400,116024260,19240,19240,19240,19240,0
|
|
20231130,135300,116024260,19240,19240,19240,19240,0
|
|
20231130,135200,116024260,19240,19240,19240,19240,0
|
|
20231130,135100,116024260,19240,19240,19240,19240,1
|
|
20231130,135000,116005020,19250,19250,19250,19250,0
|
|
20231130,134900,116005020,19250,19250,19250,19250,0
|
|
20231130,134800,116005020,19250,19250,19250,19250,0
|
|
20231130,134700,116005020,19250,19250,19250,19250,0
|
|
20231130,134600,116005020,19250,19250,19250,19250,0
|
|
20231130,134500,116005020,19250,19250,19250,19250,0
|
|
20231130,134400,116005020,19250,19250,19250,19250,0
|
|
20231130,134300,116005020,19250,19250,19250,19250,0
|
|
20231130,134200,116005020,19250,19250,19250,19250,0
|
|
20231130,134100,116005020,19250,19250,19250,19250,0
|
|
20231130,134000,116005020,19250,19250,19250,19250,1
|
|
20231130,133900,115985770,19260,19260,19260,19260,0
|
|
20231130,133800,115985770,19260,19260,19260,19260,0
|
|
20231130,133700,115985770,19260,19260,19260,19260,0
|
|
20231130,133600,115985770,19260,19260,19260,19260,0
|
|
20231130,133500,115985770,19260,19260,19260,19260,20
|
|
20231130,133400,115600570,19250,19250,19250,19250,0
|
|
20231130,133300,115600570,19250,19250,19250,19250,0
|
|
20231130,133200,115600570,19250,19250,19250,19250,0
|
|
20231130,133100,115600570,19250,19250,19250,19250,1
|
|
20231130,133000,115581320,19260,19260,19260,19260,0
|
|
20231130,132900,115581320,19260,19260,19260,19260,25
|
|
20231130,132800,115099820,19260,19260,19260,19260,0
|
|
20231130,132700,115099820,19260,19260,19260,19260,0
|
|
20231130,132600,115099820,19260,19260,19260,19260,0
|
|
20231130,132500,115099820,19260,19260,19260,19260,0
|
|
20231130,132400,115099820,19260,19260,19260,19260,0
|
|
20231130,132300,115099820,19260,19260,19260,19260,0
|
|
20231130,132200,115099820,19260,19260,19260,19260,0
|
|
20231130,132100,115099820,19260,19260,19260,19260,2
|
|
20231130,132000,115061300,19260,19260,19260,19260,1
|
|
20231130,131900,115042040,19260,19260,19260,19260,0
|
|
20231130,131800,115042040,19260,19260,19260,19260,0
|
|
20231130,131700,115042040,19260,19260,19260,19260,0
|
|
20231130,131600,115042040,19260,19260,19260,19260,5
|
|
20231130,131500,114945740,19240,19240,19240,19240,0
|
|
20231130,131400,114945740,19240,19240,19240,19240,0
|
|
20231130,131300,114945740,19240,19240,19240,19240,0
|
|
20231130,131200,114945740,19240,19240,19240,19240,2
|
|
20231130,131100,114907260,19230,19230,19230,19230,1
|
|
20231130,131000,114888030,19240,19240,19240,19240,0
|
|
20231130,130900,114888030,19240,19240,19240,19240,0
|
|
20231130,130800,114888030,19240,19240,19240,19240,1
|
|
20231130,130700,114868790,19230,19230,19230,19230,0
|
|
20231130,130600,114868790,19230,19230,19230,19230,0
|
|
20231130,130500,114868790,19230,19230,19230,19230,0
|
|
20231130,130400,114868790,19230,19230,19230,19230,0
|
|
20231130,130300,114868790,19230,19230,19230,19230,0
|
|
20231130,130200,114868790,19230,19230,19230,19230,0
|
|
20231130,130100,114868790,19230,19230,19230,19230,0
|
|
20231130,130000,114868790,19230,19230,19230,19230,1
|
|
20231130,125900,114849560,19240,19240,19240,19240,0
|
|
20231130,125800,114849560,19240,19240,19240,19240,0
|
|
20231130,125700,114849560,19240,19240,19240,19240,0
|
|
20231130,125600,114849560,19240,19240,19240,19240,0
|
|
20231130,125500,114849560,19240,19240,19240,19240,100
|
|
20231130,125400,112925560,19220,19220,19220,19220,71
|
|
20231130,125300,111560940,19220,19220,19220,19220,0
|
|
20231130,125200,111560940,19220,19220,19220,19220,0
|
|
20231130,125100,111560940,19220,19220,19220,19220,0
|
|
20231130,125000,111560940,19220,19220,19220,19220,56
|
|
20231130,124900,110484620,19230,19230,19230,19230,33
|
|
20231130,124800,109850030,19230,19230,19230,19230,0
|
|
20231130,124700,109850030,19230,19230,19230,19230,0
|
|
20231130,124600,109850030,19230,19230,19230,19230,0
|
|
20231130,124500,109850030,19230,19230,19230,19230,1545
|
|
20231130,124400,80139680,19230,19230,19230,19230,0
|
|
20231130,124300,80139680,19230,19230,19230,19230,0
|
|
20231130,124200,80139680,19230,19240,19240,19230,91
|
|
20231130,124100,78388850,19240,19240,19240,19240,0
|
|
20231130,124000,78388850,19240,19240,19240,19240,0
|
|
20231130,123900,78388850,19240,19240,19240,19240,0
|
|
20231130,123800,78388850,19240,19240,19240,19240,0
|
|
20231130,123700,78388850,19240,19240,19240,19240,0
|
|
20231130,123600,78388850,19240,19240,19240,19240,0
|
|
20231130,123500,78388850,19240,19240,19240,19240,0
|
|
20231130,123400,78388850,19240,19240,19240,19240,0
|
|
20231130,123300,78388850,19240,19240,19240,19240,1
|
|
20231130,123200,78369610,19260,19260,19260,19260,0
|
|
20231130,123100,78369610,19260,19260,19260,19260,0
|
|
20231130,123000,78369610,19260,19260,19260,19260,0
|
|
20231130,122900,78369610,19260,19260,19260,19260,0
|
|
20231130,122800,78369610,19260,19260,19260,19260,0
|
|
20231130,122700,78369610,19260,19260,19260,19260,25
|
|
20231130,122600,77888110,19260,19260,19260,19260,0
|
|
20231130,122500,77888110,19260,19260,19260,19260,0
|
|
20231130,122400,77888110,19260,19260,19260,19260,0
|
|
20231130,122300,77888110,19260,19260,19260,19260,0
|
|
20231130,122200,77888110,19260,19260,19260,19260,0
|
|
20231130,122100,77888110,19260,19260,19260,19260,10
|
|
20231130,122000,77695510,19240,19250,19250,19240,101
|
|
20231130,121900,75751270,19250,19250,19250,19250,0
|
|
20231130,121800,75751270,19250,19250,19250,19250,0
|
|
20231130,121700,75751270,19250,19250,19250,19250,0
|
|
20231130,121600,75751270,19250,19250,19250,19250,0
|
|
20231130,121500,75751270,19250,19250,19250,19250,0
|
|
20231130,121400,75751270,19250,19250,19250,19250,0
|
|
20231130,121300,75751270,19250,19250,19250,19250,0
|
|
20231130,121200,75751270,19250,19250,19250,19250,0
|
|
20231130,121100,75751270,19250,19250,19250,19250,1
|
|
20231130,121000,75732020,19230,19230,19230,19230,0
|
|
20231130,120900,75732020,19230,19230,19230,19230,0
|
|
20231130,120800,75732020,19230,19230,19230,19230,0
|
|
20231130,120700,75732020,19230,19230,19230,19230,0
|
|
20231130,120600,75732020,19230,19230,19230,19230,0
|
|
20231130,120500,75732020,19230,19230,19230,19230,0
|
|
20231130,120400,75732020,19230,19230,19230,19230,1
|
|
20231130,120300,75712790,19230,19230,19230,19230,0
|
|
20231130,120200,75712790,19230,19230,19230,19230,0
|
|
20231130,120100,75712790,19230,19240,19240,19230,201
|
|
20231130,120000,71847260,19250,19250,19250,19250,1
|
|
20231130,115900,71828010,19250,19250,19250,19250,100
|
|
20231130,115800,69903010,19270,19270,19270,19270,8
|
|
20231130,115700,69748850,19270,19270,19270,19270,0
|
|
20231130,115600,69748850,19270,19270,19270,19270,0
|
|
20231130,115500,69748850,19270,19270,19270,19270,1
|
|
20231130,115400,69729580,19270,19270,19270,19270,1
|
|
20231130,115300,69710310,19270,19270,19270,19270,1
|
|
20231130,115200,69691040,19270,19270,19270,19270,0
|
|
20231130,115100,69691040,19270,19270,19270,19270,7
|
|
20231130,115000,69556150,19270,19270,19270,19270,1
|
|
20231130,114900,69536880,19270,19270,19270,19270,20
|
|
20231130,114800,69151480,19270,19270,19270,19270,50
|
|
20231130,114700,68187980,19270,19270,19270,19270,0
|
|
20231130,114600,68187980,19270,19270,19270,19270,0
|
|
20231130,114500,68187980,19270,19270,19270,19270,10
|
|
20231130,114400,67995280,19270,19280,19280,19270,11
|
|
20231130,114300,67783300,19270,19270,19270,19270,0
|
|
20231130,114200,67783300,19270,19270,19270,19270,0
|
|
20231130,114100,67783300,19270,19270,19270,19270,71
|
|
20231130,114000,66415130,19270,19270,19270,19270,24
|
|
20231130,113900,65952650,19280,19280,19280,19280,0
|
|
20231130,113800,65952650,19280,19280,19280,19280,0
|
|
20231130,113700,65952650,19280,19280,19280,19280,0
|
|
20231130,113600,65952650,19280,19280,19280,19280,27
|
|
20231130,113500,65432090,19300,19300,19300,19300,0
|
|
20231130,113400,65432090,19300,19300,19300,19300,0
|
|
20231130,113300,65432090,19300,19300,19300,19300,0
|
|
20231130,113200,65432090,19300,19300,19300,19300,0
|
|
20231130,113100,65432090,19300,19300,19300,19300,0
|
|
20231130,113000,65432090,19300,19300,19300,19300,0
|
|
20231130,112900,65432090,19300,19300,19300,19300,0
|
|
20231130,112800,65432090,19300,19300,19300,19300,0
|
|
20231130,112700,65432090,19300,19300,19300,19300,0
|
|
20231130,112600,65432090,19300,19300,19300,19300,0
|
|
20231130,112500,65432090,19300,19300,19300,19300,0
|
|
20231130,112400,65432090,19300,19300,19300,19300,0
|
|
20231130,112300,65432090,19300,19300,19300,19300,124
|
|
20231130,112200,63038890,19310,19310,19310,19310,0
|
|
20231130,112100,63038890,19310,19310,19310,19310,1
|
|
20231130,112000,63019580,19320,19320,19320,19320,0
|
|
20231130,111900,63019580,19320,19320,19320,19320,0
|
|
20231130,111800,63019580,19320,19320,19320,19320,0
|
|
20231130,111700,63019580,19320,19320,19320,19320,0
|
|
20231130,111600,63019580,19320,19320,19320,19320,1
|
|
20231130,111500,63000260,19320,19320,19320,19320,0
|
|
20231130,111400,63000260,19320,19320,19320,19320,0
|
|
20231130,111300,63000260,19320,19320,19320,19320,0
|
|
20231130,111200,63000260,19320,19250,19320,19250,584
|
|
20231130,111100,51739310,19240,19240,19240,19240,0
|
|
20231130,111000,51739310,19240,19240,19240,19240,1
|
|
20231130,110900,51720070,19230,19230,19230,19230,0
|
|
20231130,110800,51720070,19230,19230,19230,19230,0
|
|
20231130,110700,51720070,19230,19230,19230,19230,0
|
|
20231130,110600,51720070,19230,19230,19230,19230,0
|
|
20231130,110500,51720070,19230,19230,19230,19230,0
|
|
20231130,110400,51720070,19230,19230,19230,19230,0
|
|
20231130,110300,51720070,19230,19230,19230,19230,0
|
|
20231130,110200,51720070,19230,19230,19230,19230,0
|
|
20231130,110100,51720070,19230,19230,19230,19230,1
|
|
20231130,110000,51700840,19240,19240,19240,19240,0
|
|
20231130,105900,51700840,19240,19240,19240,19240,0
|
|
20231130,105800,51700840,19240,19240,19240,19240,0
|
|
20231130,105700,51700840,19240,19240,19240,19240,1
|
|
20231130,105600,51681600,19240,19240,19240,19240,0
|
|
20231130,105500,51681600,19240,19240,19240,19240,0
|
|
20231130,105400,51681600,19240,19240,19240,19240,19
|
|
20231130,105300,51316040,19240,19240,19240,19240,31
|
|
20231130,105200,50719600,19230,19230,19230,19230,0
|
|
20231130,105100,50719600,19230,19230,19230,19230,0
|
|
20231130,105000,50719600,19230,19230,19230,19230,1
|
|
20231130,104900,50700370,19230,19230,19230,19230,0
|
|
20231130,104800,50700370,19230,19230,19230,19230,0
|
|
20231130,104700,50700370,19230,19230,19230,19230,0
|
|
20231130,104600,50700370,19230,19230,19230,19230,0
|
|
20231130,104500,50700370,19230,19230,19230,19230,0
|
|
20231130,104400,50700370,19230,19230,19230,19230,0
|
|
20231130,104300,50700370,19230,19230,19230,19230,1
|
|
20231130,104200,50681140,19220,19220,19220,19220,0
|
|
20231130,104100,50681140,19220,19220,19220,19220,0
|
|
20231130,104000,50681140,19220,19220,19220,19220,0
|
|
20231130,103900,50681140,19220,19220,19220,19220,0
|
|
20231130,103800,50681140,19220,19220,19220,19220,1
|
|
20231130,103700,50661920,19220,19220,19220,19220,0
|
|
20231130,103600,50661920,19220,19220,19220,19220,166
|
|
20231130,103500,47471400,19250,19250,19250,19250,55
|
|
20231130,103400,46412650,19250,19250,19250,19250,0
|
|
20231130,103300,46412650,19250,19260,19260,19250,52
|
|
20231130,103200,45411150,19250,19250,19250,19250,0
|
|
20231130,103100,45411150,19250,19250,19250,19250,1
|
|
20231130,103000,45391900,19260,19260,19260,19260,0
|
|
20231130,102900,45391900,19260,19260,19260,19260,230
|
|
20231130,102800,40962100,19250,19250,19250,19250,0
|
|
20231130,102700,40962100,19250,19250,19250,19250,0
|
|
20231130,102600,40962100,19250,19250,19250,19250,0
|
|
20231130,102500,40962100,19250,19250,19250,19250,12
|
|
20231130,102400,40731100,19250,19250,19250,19250,2
|
|
20231130,102300,40692600,19250,19250,19250,19250,40
|
|
20231130,102200,39922600,19250,19250,19250,19250,0
|
|
20231130,102100,39922600,19250,19250,19250,19250,1
|
|
20231130,102000,39903350,19250,19250,19250,19250,0
|
|
20231130,101900,39903350,19250,19250,19250,19250,5
|
|
20231130,101800,39807100,19250,19250,19250,19250,0
|
|
20231130,101700,39807100,19250,19250,19250,19250,37
|
|
20231130,101600,39094850,19250,19250,19250,19250,0
|
|
20231130,101500,39094850,19250,19250,19250,19250,0
|
|
20231130,101400,39094850,19250,19250,19250,19250,0
|
|
20231130,101300,39094850,19250,19210,19250,19210,142
|
|
20231130,101200,36365550,19210,19210,19210,19210,0
|
|
20231130,101100,36365550,19210,19210,19210,19210,0
|
|
20231130,101000,36365550,19210,19210,19210,19210,3
|
|
20231130,100900,36307920,19220,19220,19220,19220,0
|
|
20231130,100800,36307920,19220,19220,19220,19220,0
|
|
20231130,100700,36307920,19220,19220,19220,19220,1
|
|
20231130,100600,36288700,19220,19220,19220,19220,43
|
|
20231130,100500,35462240,19230,19230,19230,19230,12
|
|
20231130,100400,35231480,19230,19230,19230,19230,0
|
|
20231130,100300,35231480,19230,19230,19230,19230,230
|
|
20231130,100200,30808580,19220,19220,19220,19220,0
|
|
20231130,100100,30808580,19220,19220,19220,19220,1
|
|
20231130,100000,30789360,19220,19230,19230,19220,16
|
|
20231130,095900,30481830,19250,19250,19250,19250,0
|
|
20231130,095800,30481830,19250,19250,19250,19250,0
|
|
20231130,095700,30481830,19250,19250,19250,19250,0
|
|
20231130,095600,30481830,19250,19250,19250,19250,0
|
|
20231130,095500,30481830,19250,19230,19250,19220,71
|
|
20231130,095400,29116870,19230,19250,19250,19230,166
|
|
20231130,095300,25923720,19240,19240,19240,19240,0
|
|
20231130,095200,25923720,19240,19240,19240,19240,0
|
|
20231130,095100,25923720,19240,19240,19240,19240,0
|
|
20231130,095000,25923720,19240,19240,19240,19240,3
|
|
20231130,094900,25866000,19240,19240,19240,19240,3
|
|
20231130,094800,25808280,19250,19250,19250,19250,1
|
|
20231130,094700,25789030,19240,19240,19240,19240,0
|
|
20231130,094600,25789030,19240,19240,19240,19240,0
|
|
20231130,094500,25789030,19240,19240,19240,19240,0
|
|
20231130,094400,25789030,19240,19240,19240,19240,1
|
|
20231130,094300,25769790,19230,19240,19240,19230,51
|
|
20231130,094200,24789040,19240,19240,19240,19240,0
|
|
20231130,094100,24789040,19240,19240,19240,19240,7
|
|
20231130,094000,24654360,19240,19250,19250,19240,94
|
|
20231130,093900,22845790,19250,19260,19260,19250,7
|
|
20231130,093800,22710980,19260,19260,19260,19260,1
|
|
20231130,093700,22691720,19260,19260,19260,19260,0
|
|
20231130,093600,22691720,19260,19260,19260,19260,2
|
|
20231130,093500,22653200,19260,19260,19260,19260,11
|
|
20231130,093400,22441340,19240,19240,19240,19240,94
|
|
20231130,093300,20632780,19230,19230,19230,19230,1
|
|
20231130,093200,20613550,19230,19230,19230,19230,0
|
|
20231130,093100,20613550,19230,19230,19230,19230,14
|
|
20231130,093000,20344330,19220,19220,19220,19220,1
|
|
20231130,092900,20325110,19230,19230,19230,19230,0
|
|
20231130,092800,20325110,19230,19230,19230,19230,0
|
|
20231130,092700,20325110,19230,19230,19230,19230,15
|
|
20231130,092600,20036660,19210,19210,19210,19210,0
|
|
20231130,092500,20036660,19210,19210,19210,19210,0
|
|
20231130,092400,20036660,19210,19210,19210,19210,0
|
|
20231130,092300,20036660,19210,19210,19210,19210,0
|
|
20231130,092200,20036660,19210,19200,19210,19200,2
|
|
20231130,092100,19998250,19190,19190,19190,19190,210
|
|
20231130,092000,15968350,19230,19160,19230,19160,111
|
|
20231130,091900,13834930,19230,19230,19230,19230,25
|
|
20231130,091800,13354180,19270,19270,19270,19270,0
|
|
20231130,091700,13354180,19270,19270,19270,19270,0
|
|
20231130,091600,13354180,19270,19270,19270,19270,0
|
|
20231130,091500,13354180,19270,19270,19270,19270,0
|
|
20231130,091400,13354180,19270,19270,19270,19270,0
|
|
20231130,091300,13354180,19270,19270,19270,19270,0
|
|
20231130,091200,13354180,19270,19270,19270,19270,0
|
|
20231130,091100,13354180,19270,19270,19270,19270,0
|
|
20231130,091000,13354180,19270,19270,19270,19270,0
|
|
20231130,090900,13354180,19270,19270,19270,19270,0
|
|
20231130,090800,13354180,19270,19270,19270,19270,0
|
|
20231130,090700,13354180,19270,19270,19270,19270,0
|
|
20231130,090600,13354180,19270,19280,19280,19270,693
|
|
20231130,090500,0,19270,19270,19270,19270,0
|
|
20231130,090400,0,19270,19270,19270,19270,0
|
|
20231130,090300,0,19270,19270,19270,19270,0
|
|
20231130,090200,0,19270,19270,19270,19270,0
|
|
20231130,090100,0,19270,19270,19270,19270,0
|
|
20231130,090000,0,19270,19270,19270,19270,0
|