648 lines
32 KiB
CSV
648 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,194500,94619450,11270,11270,11270,11270,68
|
|
20231130,194400,94619450,11270,11270,11270,11270,0
|
|
20231130,194300,94619450,11270,11270,11270,11270,0
|
|
20231130,194200,94619450,11270,11270,11270,11270,0
|
|
20231130,194100,94619450,11270,11270,11270,11270,0
|
|
20231130,194000,94619450,11270,11270,11270,11270,0
|
|
20231130,193900,94619450,11270,11270,11270,11270,0
|
|
20231130,193800,94619450,11270,11270,11270,11270,0
|
|
20231130,193700,94619450,11270,11270,11270,11270,0
|
|
20231130,193600,94619450,11270,11270,11270,11270,0
|
|
20231130,193500,94619450,11270,11270,11270,11270,0
|
|
20231130,193400,94619450,11270,11270,11270,11270,0
|
|
20231130,193300,94619450,11270,11270,11270,11270,0
|
|
20231130,193200,94619450,11270,11270,11270,11270,0
|
|
20231130,193100,94619450,11270,11270,11270,11270,0
|
|
20231130,193000,94619450,11270,11270,11270,11270,0
|
|
20231130,192900,94619450,11270,11270,11270,11270,0
|
|
20231130,192800,94619450,11270,11270,11270,11270,0
|
|
20231130,192700,94619450,11270,11270,11270,11270,0
|
|
20231130,192600,94619450,11270,11270,11270,11270,0
|
|
20231130,192500,94619450,11270,11270,11270,11270,0
|
|
20231130,192400,94619450,11270,11270,11270,11270,0
|
|
20231130,192300,94619450,11270,11270,11270,11270,0
|
|
20231130,192200,94619450,11270,11270,11270,11270,0
|
|
20231130,192100,94619450,11270,11270,11270,11270,0
|
|
20231130,192000,94619450,11270,11270,11270,11270,0
|
|
20231130,191900,94619450,11270,11270,11270,11270,0
|
|
20231130,191800,94619450,11270,11270,11270,11270,0
|
|
20231130,191700,94619450,11270,11270,11270,11270,0
|
|
20231130,191600,94619450,11270,11270,11270,11270,0
|
|
20231130,191500,94619450,11270,11270,11270,11270,68
|
|
20231130,191400,94619450,11270,11270,11270,11270,0
|
|
20231130,191300,94619450,11270,11270,11270,11270,0
|
|
20231130,191200,94619450,11270,11270,11270,11270,0
|
|
20231130,191100,94619450,11270,11270,11270,11270,0
|
|
20231130,191000,94619450,11270,11270,11270,11270,0
|
|
20231130,190900,94619450,11270,11270,11270,11270,0
|
|
20231130,190800,94619450,11270,11270,11270,11270,0
|
|
20231130,190700,94619450,11270,11270,11270,11270,0
|
|
20231130,190600,94619450,11270,11270,11270,11270,0
|
|
20231130,190500,94619450,11270,11270,11270,11270,0
|
|
20231130,190400,94619450,11270,11270,11270,11270,0
|
|
20231130,190300,94619450,11270,11270,11270,11270,0
|
|
20231130,190200,94619450,11270,11270,11270,11270,0
|
|
20231130,190100,94619450,11270,11270,11270,11270,0
|
|
20231130,190000,94619450,11270,11270,11270,11270,0
|
|
20231130,185900,94619450,11270,11270,11270,11270,0
|
|
20231130,185800,94619450,11270,11270,11270,11270,0
|
|
20231130,185700,94619450,11270,11270,11270,11270,0
|
|
20231130,185600,94619450,11270,11270,11270,11270,0
|
|
20231130,185500,94619450,11270,11270,11270,11270,0
|
|
20231130,185400,94619450,11270,11270,11270,11270,0
|
|
20231130,185300,94619450,11270,11270,11270,11270,0
|
|
20231130,185200,94619450,11270,11270,11270,11270,0
|
|
20231130,185100,94619450,11270,11270,11270,11270,0
|
|
20231130,185000,94619450,11270,11270,11270,11270,0
|
|
20231130,184900,94619450,11270,11270,11270,11270,0
|
|
20231130,184800,94619450,11270,11270,11270,11270,0
|
|
20231130,184700,94619450,11270,11270,11270,11270,0
|
|
20231130,184600,94619450,11270,11270,11270,11270,0
|
|
20231130,184500,94619450,11270,11270,11270,11270,68
|
|
20231130,184400,94619450,11270,11270,11270,11270,0
|
|
20231130,184300,94619450,11270,11270,11270,11270,0
|
|
20231130,184200,94619450,11270,11270,11270,11270,0
|
|
20231130,184100,94619450,11270,11270,11270,11270,0
|
|
20231130,184000,94619450,11270,11270,11270,11270,0
|
|
20231130,183900,94619450,11270,11270,11270,11270,0
|
|
20231130,183800,94619450,11270,11270,11270,11270,0
|
|
20231130,183700,94619450,11270,11270,11270,11270,0
|
|
20231130,183600,94619450,11270,11270,11270,11270,0
|
|
20231130,183500,94619450,11270,11270,11270,11270,0
|
|
20231130,183400,94619450,11270,11270,11270,11270,0
|
|
20231130,183300,94619450,11270,11270,11270,11270,0
|
|
20231130,183200,94619450,11270,11270,11270,11270,0
|
|
20231130,183100,94619450,11270,11270,11270,11270,0
|
|
20231130,183000,94619450,11270,11270,11270,11270,0
|
|
20231130,182900,94619450,11270,11270,11270,11270,0
|
|
20231130,182800,94619450,11270,11270,11270,11270,0
|
|
20231130,182700,94619450,11270,11270,11270,11270,0
|
|
20231130,182600,94619450,11270,11270,11270,11270,0
|
|
20231130,182500,94619450,11270,11270,11270,11270,0
|
|
20231130,182400,94619450,11270,11270,11270,11270,0
|
|
20231130,182300,94619450,11270,11270,11270,11270,0
|
|
20231130,182200,94619450,11270,11270,11270,11270,0
|
|
20231130,182100,94619450,11270,11270,11270,11270,0
|
|
20231130,182000,94619450,11270,11270,11270,11270,0
|
|
20231130,181900,94619450,11270,11270,11270,11270,0
|
|
20231130,181800,94619450,11270,11270,11270,11270,0
|
|
20231130,181700,94619450,11270,11270,11270,11270,0
|
|
20231130,181600,94619450,11270,11270,11270,11270,0
|
|
20231130,181500,94619450,11270,11270,11270,11270,68
|
|
20231130,181400,94619450,11270,11270,11270,11270,0
|
|
20231130,181300,94619450,11270,11270,11270,11270,0
|
|
20231130,181200,94619450,11270,11270,11270,11270,0
|
|
20231130,181100,94619450,11270,11270,11270,11270,0
|
|
20231130,181000,94619450,11270,11270,11270,11270,0
|
|
20231130,180900,94619450,11270,11270,11270,11270,0
|
|
20231130,180800,94619450,11270,11270,11270,11270,0
|
|
20231130,180700,94619450,11270,11270,11270,11270,0
|
|
20231130,180600,94619450,11270,11270,11270,11270,0
|
|
20231130,180500,94619450,11270,11270,11270,11270,0
|
|
20231130,180400,94619450,11270,11270,11270,11270,0
|
|
20231130,180300,94619450,11270,11270,11270,11270,0
|
|
20231130,180200,94619450,11270,11270,11270,11270,0
|
|
20231130,180100,94619450,11270,11270,11270,11270,0
|
|
20231130,180000,94619450,11270,11270,11270,11270,0
|
|
20231130,175900,94619450,11270,11270,11270,11270,0
|
|
20231130,175800,94619450,11270,11270,11270,11270,0
|
|
20231130,175700,94619450,11270,11270,11270,11270,0
|
|
20231130,175600,94619450,11270,11270,11270,11270,0
|
|
20231130,175500,94619450,11270,11270,11270,11270,0
|
|
20231130,175400,94619450,11270,11270,11270,11270,0
|
|
20231130,175300,94619450,11270,11270,11270,11270,0
|
|
20231130,175200,94619450,11270,11270,11270,11270,0
|
|
20231130,175100,94619450,11270,11270,11270,11270,0
|
|
20231130,175000,94619450,11270,11270,11270,11270,0
|
|
20231130,174900,94619450,11270,11270,11270,11270,0
|
|
20231130,174800,94619450,11270,11270,11270,11270,0
|
|
20231130,174700,94619450,11270,11270,11270,11270,0
|
|
20231130,174600,94619450,11270,11270,11270,11270,0
|
|
20231130,174500,94619450,11270,11270,11270,11270,68
|
|
20231130,174400,94619450,11270,11270,11270,11270,0
|
|
20231130,174300,94619450,11270,11270,11270,11270,0
|
|
20231130,174200,94619450,11270,11270,11270,11270,0
|
|
20231130,174100,94619450,11270,11270,11270,11270,0
|
|
20231130,174000,94619450,11270,11270,11270,11270,0
|
|
20231130,173900,94619450,11270,11270,11270,11270,0
|
|
20231130,173800,94619450,11270,11270,11270,11270,0
|
|
20231130,173700,94619450,11270,11270,11270,11270,0
|
|
20231130,173600,94619450,11270,11270,11270,11270,0
|
|
20231130,173500,94619450,11270,11270,11270,11270,0
|
|
20231130,173400,94619450,11270,11270,11270,11270,0
|
|
20231130,173300,94619450,11270,11270,11270,11270,0
|
|
20231130,173200,94619450,11270,11270,11270,11270,0
|
|
20231130,173100,94619450,11270,11270,11270,11270,0
|
|
20231130,173000,94619450,11270,11270,11270,11270,0
|
|
20231130,172900,94619450,11270,11270,11270,11270,0
|
|
20231130,172800,94619450,11270,11270,11270,11270,0
|
|
20231130,172700,94619450,11270,11270,11270,11270,0
|
|
20231130,172600,94619450,11270,11270,11270,11270,0
|
|
20231130,172500,94619450,11270,11270,11270,11270,0
|
|
20231130,172400,94619450,11270,11270,11270,11270,0
|
|
20231130,172300,94619450,11270,11270,11270,11270,0
|
|
20231130,172200,94619450,11270,11270,11270,11270,0
|
|
20231130,172100,94619450,11270,11270,11270,11270,0
|
|
20231130,172000,94619450,11270,11270,11270,11270,0
|
|
20231130,171900,94619450,11270,11270,11270,11270,0
|
|
20231130,171800,94619450,11270,11270,11270,11270,0
|
|
20231130,171700,94619450,11270,11270,11270,11270,0
|
|
20231130,171600,94619450,11270,11270,11270,11270,0
|
|
20231130,171500,94619450,11270,11270,11270,11270,68
|
|
20231130,171400,94619450,11270,11270,11270,11270,0
|
|
20231130,171300,94619450,11270,11270,11270,11270,0
|
|
20231130,171200,94619450,11270,11270,11270,11270,0
|
|
20231130,171100,94619450,11270,11270,11270,11270,0
|
|
20231130,171000,94619450,11270,11270,11270,11270,0
|
|
20231130,170900,94619450,11270,11270,11270,11270,0
|
|
20231130,170800,94619450,11270,11270,11270,11270,0
|
|
20231130,170700,94619450,11270,11270,11270,11270,0
|
|
20231130,170600,94619450,11270,11270,11270,11270,0
|
|
20231130,170500,94619450,11270,11270,11270,11270,0
|
|
20231130,170400,94619450,11270,11270,11270,11270,0
|
|
20231130,170300,94619450,11270,11270,11270,11270,0
|
|
20231130,170200,94619450,11270,11270,11270,11270,0
|
|
20231130,170100,94619450,11270,11270,11270,11270,0
|
|
20231130,170000,94619450,11270,11270,11270,11270,0
|
|
20231130,165900,94619450,11270,11270,11270,11270,0
|
|
20231130,165800,94619450,11270,11270,11270,11270,0
|
|
20231130,165700,94619450,11270,11270,11270,11270,0
|
|
20231130,165600,94619450,11270,11270,11270,11270,0
|
|
20231130,165500,94619450,11270,11270,11270,11270,0
|
|
20231130,165400,94619450,11270,11270,11270,11270,0
|
|
20231130,165300,94619450,11270,11270,11270,11270,0
|
|
20231130,165200,94619450,11270,11270,11270,11270,0
|
|
20231130,165100,94619450,11270,11270,11270,11270,0
|
|
20231130,165000,94619450,11270,11270,11270,11270,0
|
|
20231130,164900,94619450,11270,11270,11270,11270,0
|
|
20231130,164800,94619450,11270,11270,11270,11270,0
|
|
20231130,164700,94619450,11270,11270,11270,11270,0
|
|
20231130,164600,94619450,11270,11270,11270,11270,0
|
|
20231130,164500,94619450,11270,11270,11270,11270,68
|
|
20231130,164400,94619450,11270,11270,11270,11270,0
|
|
20231130,164300,94619450,11270,11270,11270,11270,0
|
|
20231130,164200,94619450,11270,11270,11270,11270,0
|
|
20231130,164100,94619450,11270,11270,11270,11270,0
|
|
20231130,164000,94619450,11270,11270,11270,11270,0
|
|
20231130,163900,94619450,11270,11270,11270,11270,0
|
|
20231130,163800,94619450,11270,11270,11270,11270,0
|
|
20231130,163700,94619450,11270,11270,11270,11270,0
|
|
20231130,163600,94619450,11270,11270,11270,11270,0
|
|
20231130,163500,94619450,11270,11270,11270,11270,0
|
|
20231130,163400,94619450,11270,11270,11270,11270,0
|
|
20231130,163300,94619450,11270,11270,11270,11270,0
|
|
20231130,163200,94619450,11270,11270,11270,11270,0
|
|
20231130,163100,94619450,11270,11270,11270,11270,0
|
|
20231130,163000,94619450,11270,11270,11270,11270,0
|
|
20231130,162900,94619450,11270,11270,11270,11270,0
|
|
20231130,162800,94619450,11270,11270,11270,11270,0
|
|
20231130,162700,94619450,11270,11270,11270,11270,0
|
|
20231130,162600,94619450,11270,11270,11270,11270,0
|
|
20231130,162500,94619450,11270,11270,11270,11270,0
|
|
20231130,162400,94619450,11270,11270,11270,11270,0
|
|
20231130,162300,94619450,11270,11270,11270,11270,0
|
|
20231130,162200,94619450,11270,11270,11270,11270,0
|
|
20231130,162100,94619450,11270,11270,11270,11270,0
|
|
20231130,162000,94619450,11270,11270,11270,11270,0
|
|
20231130,161900,94619450,11270,11270,11270,11270,0
|
|
20231130,161800,94619450,11270,11270,11270,11270,0
|
|
20231130,161700,94619450,11270,11270,11270,11270,0
|
|
20231130,161600,94619450,11270,11270,11270,11270,0
|
|
20231130,161500,94619450,11270,11270,11270,11270,68
|
|
20231130,161400,94619450,11270,11270,11270,11270,0
|
|
20231130,161300,94619450,11270,11270,11270,11270,0
|
|
20231130,161200,94619450,11270,11270,11270,11270,0
|
|
20231130,161100,94619450,11270,11270,11270,11270,0
|
|
20231130,161000,94619450,11270,11270,11270,11270,0
|
|
20231130,160900,94619450,11270,11270,11270,11270,0
|
|
20231130,160800,94619450,11270,11270,11270,11270,0
|
|
20231130,160700,94619450,11270,11270,11270,11270,0
|
|
20231130,160600,94619450,11270,11270,11270,11270,0
|
|
20231130,160500,94619450,11270,11270,11270,11270,0
|
|
20231130,160400,94619450,11270,11270,11270,11270,0
|
|
20231130,160300,94619450,11270,11270,11270,11270,0
|
|
20231130,160200,94619450,11270,11270,11270,11270,0
|
|
20231130,160100,94619450,11270,11270,11270,11270,0
|
|
20231130,160000,94619450,11270,11270,11270,11270,0
|
|
20231130,155900,94619450,11270,11270,11270,11270,0
|
|
20231130,155800,94619450,11270,11270,11270,11270,0
|
|
20231130,155700,94619450,11270,11270,11270,11270,0
|
|
20231130,155600,94619450,11270,11270,11270,11270,0
|
|
20231130,155500,94619450,11270,11270,11270,11270,0
|
|
20231130,155400,94619450,11270,11270,11270,11270,0
|
|
20231130,155300,94619450,11270,11270,11270,11270,0
|
|
20231130,155200,94619450,11270,11270,11270,11270,0
|
|
20231130,155100,94619450,11270,11270,11270,11270,0
|
|
20231130,155000,94619450,11270,11270,11270,11270,0
|
|
20231130,154900,94619450,11270,11270,11270,11270,0
|
|
20231130,154800,94619450,11270,11270,11270,11270,0
|
|
20231130,154700,94619450,11270,11270,11270,11270,0
|
|
20231130,154600,94619450,11270,11270,11270,11270,0
|
|
20231130,154500,94619450,11270,11270,11270,11270,68
|
|
20231130,154400,94619450,11270,11270,11270,11270,0
|
|
20231130,154300,94619450,11270,11270,11270,11270,0
|
|
20231130,154200,94619450,11270,11270,11270,11270,0
|
|
20231130,154100,94619450,11270,11270,11270,11270,0
|
|
20231130,154000,94619450,11270,11270,11270,11270,0
|
|
20231130,153900,94619450,11270,11270,11270,11270,0
|
|
20231130,153800,94619450,11270,11270,11270,11270,0
|
|
20231130,153700,94619450,11270,11270,11270,11270,0
|
|
20231130,153600,94619450,11270,11270,11270,11270,0
|
|
20231130,153500,94619450,11270,11270,11270,11270,0
|
|
20231130,153400,94619450,11270,11270,11270,11270,0
|
|
20231130,153300,94619450,11270,11270,11270,11270,0
|
|
20231130,153200,94619450,11270,11270,11270,11270,0
|
|
20231130,153100,94619450,11270,11270,11270,11270,0
|
|
20231130,153000,94619450,11270,11270,11270,11270,68
|
|
20231130,152900,93853090,11260,11260,11260,11260,0
|
|
20231130,152800,93853090,11260,11260,11260,11260,0
|
|
20231130,152700,93853090,11260,11260,11260,11260,0
|
|
20231130,152600,93853090,11260,11260,11260,11260,0
|
|
20231130,152500,93853090,11260,11260,11260,11260,0
|
|
20231130,152400,93853090,11260,11260,11260,11260,0
|
|
20231130,152300,93853090,11260,11260,11260,11260,0
|
|
20231130,152200,93853090,11260,11260,11260,11260,0
|
|
20231130,152100,93853090,11260,11260,11260,11260,0
|
|
20231130,152000,93853090,11260,11260,11260,11260,0
|
|
20231130,151900,93853090,11260,11270,11270,11260,286
|
|
20231130,151800,90632600,11270,11270,11270,11270,0
|
|
20231130,151700,90632600,11270,11270,11270,11270,0
|
|
20231130,151600,90632600,11270,11260,11270,11260,1005
|
|
20231130,151500,79316250,11260,11270,11270,11260,108
|
|
20231130,151400,78100140,11270,11270,11270,11270,0
|
|
20231130,151300,78100140,11270,11270,11270,11270,2
|
|
20231130,151200,78077600,11270,11270,11270,11270,401
|
|
20231130,151100,73558330,11270,11270,11270,11270,100
|
|
20231130,151000,72431330,11270,11270,11270,11270,2
|
|
20231130,150900,72408790,11270,11270,11270,11270,3
|
|
20231130,150800,72374980,11270,11270,11270,11270,0
|
|
20231130,150700,72374980,11270,11270,11270,11270,0
|
|
20231130,150600,72374980,11270,11270,11270,11270,9
|
|
20231130,150500,72273550,11280,11280,11280,11280,0
|
|
20231130,150400,72273550,11280,11280,11280,11280,0
|
|
20231130,150300,72273550,11280,11280,11280,11280,0
|
|
20231130,150200,72273550,11280,11280,11280,11280,0
|
|
20231130,150100,72273550,11280,11280,11280,11280,12
|
|
20231130,150000,72138190,11280,11290,11290,11280,36
|
|
20231130,145900,71732100,11280,11280,11280,11280,1
|
|
20231130,145800,71720820,11290,11290,11290,11290,0
|
|
20231130,145700,71720820,11290,11290,11290,11290,0
|
|
20231130,145600,71720820,11290,11290,11290,11290,0
|
|
20231130,145500,71720820,11290,11290,11290,11290,0
|
|
20231130,145400,71720820,11290,11290,11290,11290,10
|
|
20231130,145300,71607920,11290,11290,11290,11290,0
|
|
20231130,145200,71607920,11290,11290,11290,11290,0
|
|
20231130,145100,71607920,11290,11290,11290,11290,1
|
|
20231130,145000,71596630,11280,11280,11280,11280,0
|
|
20231130,144900,71596630,11280,11280,11280,11280,1
|
|
20231130,144800,71585350,11280,11280,11280,11280,0
|
|
20231130,144700,71585350,11280,11280,11280,11280,0
|
|
20231130,144600,71585350,11280,11280,11280,11280,0
|
|
20231130,144500,71585350,11280,11280,11280,11280,0
|
|
20231130,144400,71585350,11280,11280,11280,11280,0
|
|
20231130,144300,71585350,11280,11280,11280,11280,0
|
|
20231130,144200,71585350,11280,11280,11280,11280,0
|
|
20231130,144100,71585350,11280,11280,11280,11280,0
|
|
20231130,144000,71585350,11280,11280,11280,11280,0
|
|
20231130,143900,71585350,11280,11280,11280,11280,1
|
|
20231130,143800,71574070,11280,11280,11280,11280,0
|
|
20231130,143700,71574070,11280,11280,11280,11280,0
|
|
20231130,143600,71574070,11280,11280,11280,11280,0
|
|
20231130,143500,71574070,11280,11280,11280,11280,0
|
|
20231130,143400,71574070,11280,11280,11280,11280,0
|
|
20231130,143300,71574070,11280,11280,11280,11280,0
|
|
20231130,143200,71574070,11280,11280,11280,11280,0
|
|
20231130,143100,71574070,11280,11280,11280,11280,0
|
|
20231130,143000,71574070,11280,11280,11280,11280,0
|
|
20231130,142900,71574070,11280,11280,11280,11280,0
|
|
20231130,142800,71574070,11280,11280,11280,11280,0
|
|
20231130,142700,71574070,11280,11280,11280,11280,0
|
|
20231130,142600,71574070,11280,11280,11280,11280,0
|
|
20231130,142500,71574070,11280,11280,11280,11280,5
|
|
20231130,142400,71517670,11280,11280,11280,11280,250
|
|
20231130,142300,68697670,11280,11280,11280,11280,0
|
|
20231130,142200,68697670,11280,11280,11280,11280,0
|
|
20231130,142100,68697670,11280,11280,11280,11280,0
|
|
20231130,142000,68697670,11280,11280,11280,11280,100
|
|
20231130,141900,67569670,11280,11280,11280,11280,0
|
|
20231130,141800,67569670,11280,11280,11280,11280,0
|
|
20231130,141700,67569670,11280,11280,11280,11280,0
|
|
20231130,141600,67569670,11280,11280,11280,11280,0
|
|
20231130,141500,67569670,11280,11280,11280,11280,0
|
|
20231130,141400,67569670,11280,11280,11280,11280,0
|
|
20231130,141300,67569670,11280,11280,11280,11280,0
|
|
20231130,141200,67569670,11280,11280,11280,11280,0
|
|
20231130,141100,67569670,11280,11280,11280,11280,0
|
|
20231130,141000,67569670,11280,11280,11280,11280,20
|
|
20231130,140900,67344070,11280,11280,11280,11280,0
|
|
20231130,140800,67344070,11280,11280,11280,11280,0
|
|
20231130,140700,67344070,11280,11280,11280,11280,0
|
|
20231130,140600,67344070,11280,11280,11280,11280,0
|
|
20231130,140500,67344070,11280,11280,11280,11280,0
|
|
20231130,140400,67344070,11280,11280,11280,11280,0
|
|
20231130,140300,67344070,11280,11280,11280,11280,18
|
|
20231130,140200,67141030,11290,11290,11290,11290,0
|
|
20231130,140100,67141030,11290,11290,11290,11290,0
|
|
20231130,140000,67141030,11290,11290,11290,11290,0
|
|
20231130,135900,67141030,11290,11290,11290,11290,0
|
|
20231130,135800,67141030,11290,11290,11290,11290,0
|
|
20231130,135700,67141030,11290,11290,11290,11290,0
|
|
20231130,135600,67141030,11290,11290,11290,11290,0
|
|
20231130,135500,67141030,11290,11290,11290,11290,0
|
|
20231130,135400,67141030,11290,11290,11290,11290,0
|
|
20231130,135300,67141030,11290,11290,11290,11290,0
|
|
20231130,135200,67141030,11290,11290,11290,11290,0
|
|
20231130,135100,67141030,11290,11290,11290,11290,0
|
|
20231130,135000,67141030,11290,11290,11290,11290,1
|
|
20231130,134900,67129740,11290,11290,11290,11280,3
|
|
20231130,134800,67095880,11290,11290,11290,11290,0
|
|
20231130,134700,67095880,11290,11290,11290,11290,0
|
|
20231130,134600,67095880,11290,11290,11290,11290,0
|
|
20231130,134500,67095880,11290,11290,11290,11290,0
|
|
20231130,134400,67095880,11290,11290,11290,11290,1
|
|
20231130,134300,67084590,11290,11290,11290,11290,6
|
|
20231130,134200,67016850,11290,11290,11290,11290,0
|
|
20231130,134100,67016850,11290,11290,11290,11290,0
|
|
20231130,134000,67016850,11290,11290,11290,11290,0
|
|
20231130,133900,67016850,11290,11290,11290,11290,0
|
|
20231130,133800,67016850,11290,11290,11290,11290,0
|
|
20231130,133700,67016850,11290,11290,11290,11290,0
|
|
20231130,133600,67016850,11290,11290,11290,11290,0
|
|
20231130,133500,67016850,11290,11290,11290,11290,0
|
|
20231130,133400,67016850,11290,11290,11290,11290,0
|
|
20231130,133300,67016850,11290,11290,11290,11290,6
|
|
20231130,133200,66949110,11290,11290,11290,11290,4
|
|
20231130,133100,66903950,11290,11290,11290,11290,42
|
|
20231130,133000,66429770,11280,11280,11280,11280,2
|
|
20231130,132900,66407210,11280,11280,11280,11280,0
|
|
20231130,132800,66407210,11280,11280,11280,11280,0
|
|
20231130,132700,66407210,11280,11280,11280,11280,0
|
|
20231130,132600,66407210,11280,11280,11280,11280,0
|
|
20231130,132500,66407210,11280,11280,11280,11280,0
|
|
20231130,132400,66407210,11280,11280,11280,11280,0
|
|
20231130,132300,66407210,11280,11280,11280,11280,0
|
|
20231130,132200,66407210,11280,11280,11280,11280,0
|
|
20231130,132100,66407210,11280,11280,11280,11280,1
|
|
20231130,132000,66395930,11280,11280,11280,11280,0
|
|
20231130,131900,66395930,11280,11280,11280,11280,0
|
|
20231130,131800,66395930,11280,11280,11280,11280,0
|
|
20231130,131700,66395930,11280,11280,11280,11280,1
|
|
20231130,131600,66384650,11290,11290,11290,11290,1
|
|
20231130,131500,66373360,11290,11290,11290,11290,100
|
|
20231130,131400,65244360,11290,11290,11290,11290,0
|
|
20231130,131300,65244360,11290,11290,11290,11290,0
|
|
20231130,131200,65244360,11290,11290,11290,11290,0
|
|
20231130,131100,65244360,11290,11290,11290,11290,0
|
|
20231130,131000,65244360,11290,11290,11290,11290,0
|
|
20231130,130900,65244360,11290,11290,11290,11290,0
|
|
20231130,130800,65244360,11290,11290,11290,11290,0
|
|
20231130,130700,65244360,11290,11290,11290,11290,100
|
|
20231130,130600,64115360,11280,11280,11280,11280,16
|
|
20231130,130500,63934880,11280,11280,11280,11280,0
|
|
20231130,130400,63934880,11280,11280,11280,11280,0
|
|
20231130,130300,63934880,11280,11280,11280,11280,100
|
|
20231130,130200,62806880,11280,11280,11280,11280,0
|
|
20231130,130100,62806880,11280,11280,11280,11280,0
|
|
20231130,130000,62806880,11280,11280,11280,11280,2
|
|
20231130,125900,62784320,11290,11290,11290,11290,0
|
|
20231130,125800,62784320,11290,11290,11290,11290,179
|
|
20231130,125700,60763410,11290,11290,11290,11290,0
|
|
20231130,125600,60763410,11290,11290,11290,11290,0
|
|
20231130,125500,60763410,11290,11290,11290,11290,0
|
|
20231130,125400,60763410,11290,11290,11290,11290,0
|
|
20231130,125300,60763410,11290,11290,11290,11290,0
|
|
20231130,125200,60763410,11290,11290,11290,11290,0
|
|
20231130,125100,60763410,11290,11290,11290,11290,0
|
|
20231130,125000,60763410,11290,11290,11290,11290,0
|
|
20231130,124900,60763410,11290,11290,11290,11290,0
|
|
20231130,124800,60763410,11290,11290,11290,11290,0
|
|
20231130,124700,60763410,11290,11290,11290,11290,0
|
|
20231130,124600,60763410,11290,11290,11290,11290,0
|
|
20231130,124500,60763410,11290,11290,11290,11290,0
|
|
20231130,124400,60763410,11290,11290,11290,11290,0
|
|
20231130,124300,60763410,11290,11290,11290,11290,1
|
|
20231130,124200,60752120,11280,11280,11280,11280,0
|
|
20231130,124100,60752120,11280,11280,11280,11280,0
|
|
20231130,124000,60752120,11280,11280,11280,11280,0
|
|
20231130,123900,60752120,11280,11280,11280,11280,0
|
|
20231130,123800,60752120,11280,11280,11280,11280,0
|
|
20231130,123700,60752120,11280,11280,11280,11280,0
|
|
20231130,123600,60752120,11280,11280,11280,11280,0
|
|
20231130,123500,60752120,11280,11280,11280,11280,0
|
|
20231130,123400,60752120,11280,11280,11280,11280,0
|
|
20231130,123300,60752120,11280,11280,11280,11280,50
|
|
20231130,123200,60188120,11280,11280,11280,11280,0
|
|
20231130,123100,60188120,11280,11280,11280,11280,0
|
|
20231130,123000,60188120,11280,11280,11280,11280,0
|
|
20231130,122900,60188120,11280,11280,11280,11280,10
|
|
20231130,122800,60075320,11280,11280,11280,11280,0
|
|
20231130,122700,60075320,11280,11280,11280,11280,0
|
|
20231130,122600,60075320,11280,11280,11280,11280,0
|
|
20231130,122500,60075320,11280,11280,11280,11280,0
|
|
20231130,122400,60075320,11280,11280,11280,11280,1
|
|
20231130,122300,60064040,11290,11290,11290,11290,0
|
|
20231130,122200,60064040,11290,11290,11290,11290,0
|
|
20231130,122100,60064040,11290,11290,11290,11290,0
|
|
20231130,122000,60064040,11290,11290,11290,11290,10
|
|
20231130,121900,59951140,11290,11290,11290,11290,0
|
|
20231130,121800,59951140,11290,11290,11290,11290,0
|
|
20231130,121700,59951140,11290,11290,11290,11290,0
|
|
20231130,121600,59951140,11290,11290,11290,11290,0
|
|
20231130,121500,59951140,11290,11290,11290,11290,0
|
|
20231130,121400,59951140,11290,11290,11290,11290,0
|
|
20231130,121300,59951140,11290,11290,11290,11290,110
|
|
20231130,121200,58709240,11290,11290,11290,11290,0
|
|
20231130,121100,58709240,11290,11290,11290,11290,40
|
|
20231130,121000,58257640,11280,11280,11280,11280,0
|
|
20231130,120900,58257640,11280,11280,11280,11280,0
|
|
20231130,120800,58257640,11280,11280,11280,11280,0
|
|
20231130,120700,58257640,11280,11280,11280,11280,0
|
|
20231130,120600,58257640,11280,11280,11280,11280,0
|
|
20231130,120500,58257640,11280,11280,11280,11280,0
|
|
20231130,120400,58257640,11280,11280,11280,11280,0
|
|
20231130,120300,58257640,11280,11280,11280,11280,0
|
|
20231130,120200,58257640,11280,11280,11280,11280,0
|
|
20231130,120100,58257640,11280,11280,11280,11280,0
|
|
20231130,120000,58257640,11280,11280,11280,11280,0
|
|
20231130,115900,58257640,11280,11280,11280,11280,0
|
|
20231130,115800,58257640,11280,11280,11280,11280,0
|
|
20231130,115700,58257640,11280,11280,11280,11280,0
|
|
20231130,115600,58257640,11280,11280,11280,11280,0
|
|
20231130,115500,58257640,11280,11280,11280,11280,10
|
|
20231130,115400,58144840,11280,11280,11280,11280,0
|
|
20231130,115300,58144840,11280,11280,11280,11280,0
|
|
20231130,115200,58144840,11280,11280,11280,11280,0
|
|
20231130,115100,58144840,11280,11280,11280,11280,0
|
|
20231130,115000,58144840,11280,11280,11280,11280,0
|
|
20231130,114900,58144840,11280,11280,11280,11280,0
|
|
20231130,114800,58144840,11280,11280,11280,11280,0
|
|
20231130,114700,58144840,11280,11280,11280,11280,10
|
|
20231130,114600,58032040,11300,11300,11300,11300,0
|
|
20231130,114500,58032040,11300,11300,11300,11300,0
|
|
20231130,114400,58032040,11300,11300,11300,11300,0
|
|
20231130,114300,58032040,11300,11300,11300,11300,0
|
|
20231130,114200,58032040,11300,11300,11300,11300,0
|
|
20231130,114100,58032040,11300,11300,11300,11300,0
|
|
20231130,114000,58032040,11300,11300,11300,11300,0
|
|
20231130,113900,58032040,11300,11300,11300,11300,0
|
|
20231130,113800,58032040,11300,11300,11300,11300,0
|
|
20231130,113700,58032040,11300,11300,11300,11300,11
|
|
20231130,113600,57907740,11300,11300,11300,11300,5
|
|
20231130,113500,57851240,11280,11280,11280,11280,0
|
|
20231130,113400,57851240,11280,11280,11280,11280,0
|
|
20231130,113300,57851240,11280,11280,11280,11280,0
|
|
20231130,113200,57851240,11280,11280,11280,11280,0
|
|
20231130,113100,57851240,11280,11280,11280,11280,0
|
|
20231130,113000,57851240,11280,11280,11280,11280,0
|
|
20231130,112900,57851240,11280,11280,11280,11280,0
|
|
20231130,112800,57851240,11280,11280,11280,11280,0
|
|
20231130,112700,57851240,11280,11280,11280,11280,0
|
|
20231130,112600,57851240,11280,11280,11280,11280,0
|
|
20231130,112500,57851240,11280,11280,11280,11280,9
|
|
20231130,112400,57749720,11280,11280,11280,11280,8
|
|
20231130,112300,57659480,11280,11280,11280,11280,0
|
|
20231130,112200,57659480,11280,11280,11280,11280,7
|
|
20231130,112100,57580520,11280,11280,11280,11280,3
|
|
20231130,112000,57546680,11280,11280,11280,11280,26
|
|
20231130,111900,57253400,11270,11270,11270,11270,0
|
|
20231130,111800,57253400,11270,11270,11270,11270,0
|
|
20231130,111700,57253400,11270,11270,11270,11270,0
|
|
20231130,111600,57253400,11270,11270,11270,11270,4
|
|
20231130,111500,57208320,11270,11270,11270,11270,50
|
|
20231130,111400,56644820,11270,11270,11270,11270,43
|
|
20231130,111300,56160210,11270,11270,11270,11270,0
|
|
20231130,111200,56160210,11270,11270,11270,11270,1203
|
|
20231130,111100,42602400,11280,11280,11280,11280,2
|
|
20231130,111000,42579840,11280,11270,11280,11270,97
|
|
20231130,110900,41485740,11280,11280,11280,11280,0
|
|
20231130,110800,41485740,11280,11280,11280,11280,0
|
|
20231130,110700,41485740,11280,11280,11280,11280,0
|
|
20231130,110600,41485740,11280,11270,11280,11270,72
|
|
20231130,110500,40673780,11280,11280,11280,11280,0
|
|
20231130,110400,40673780,11280,11280,11280,11280,30
|
|
20231130,110300,40335380,11280,11280,11280,11280,0
|
|
20231130,110200,40335380,11280,11280,11280,11280,6
|
|
20231130,110100,40267700,11280,11280,11280,11280,0
|
|
20231130,110000,40267700,11280,11280,11280,11280,1
|
|
20231130,105900,40256420,11280,11280,11280,11280,0
|
|
20231130,105800,40256420,11280,11280,11280,11280,50
|
|
20231130,105700,39692420,11270,11270,11270,11270,0
|
|
20231130,105600,39692420,11270,11270,11270,11270,108
|
|
20231130,105500,38475260,11280,11280,11280,11280,0
|
|
20231130,105400,38475260,11280,11280,11280,11280,1
|
|
20231130,105300,38463980,11280,11280,11280,11280,0
|
|
20231130,105200,38463980,11280,11280,11280,11280,0
|
|
20231130,105100,38463980,11280,11280,11280,11280,0
|
|
20231130,105000,38463980,11280,11280,11280,11280,0
|
|
20231130,104900,38463980,11280,11280,11280,11280,10
|
|
20231130,104800,38351180,11270,11270,11270,11270,0
|
|
20231130,104700,38351180,11270,11270,11270,11270,0
|
|
20231130,104600,38351180,11270,11280,11280,11270,350
|
|
20231130,104500,34403200,11280,11280,11280,11280,0
|
|
20231130,104400,34403200,11280,11280,11280,11280,0
|
|
20231130,104300,34403200,11280,11280,11280,11280,0
|
|
20231130,104200,34403200,11280,11280,11280,11280,0
|
|
20231130,104100,34403200,11280,11280,11280,11280,15
|
|
20231130,104000,34234000,11280,11280,11280,11280,7
|
|
20231130,103900,34155040,11310,11310,11310,11310,0
|
|
20231130,103800,34155040,11310,11310,11310,11310,0
|
|
20231130,103700,34155040,11310,11310,11310,11310,0
|
|
20231130,103600,34155040,11310,11310,11310,11310,0
|
|
20231130,103500,34155040,11310,11310,11310,11310,0
|
|
20231130,103400,34155040,11310,11310,11310,11310,1
|
|
20231130,103300,34143730,11270,11270,11270,11270,0
|
|
20231130,103200,34143730,11270,11270,11270,11270,0
|
|
20231130,103100,34143730,11270,11270,11270,11270,0
|
|
20231130,103000,34143730,11270,11270,11270,11270,0
|
|
20231130,102900,34143730,11270,11270,11270,11270,0
|
|
20231130,102800,34143730,11270,11270,11270,11270,30
|
|
20231130,102700,33805630,11260,11280,11280,11260,94
|
|
20231130,102600,32746340,11270,11280,11280,11270,186
|
|
20231130,102500,30649000,11280,11300,11300,11280,452
|
|
20231130,102400,25544510,11310,11310,11310,11310,0
|
|
20231130,102300,25544510,11310,11310,11310,11310,11
|
|
20231130,102200,25420100,11320,11320,11320,11320,0
|
|
20231130,102100,25420100,11320,11310,11320,11310,7
|
|
20231130,102000,25340900,11310,11310,11310,11310,0
|
|
20231130,101900,25340900,11310,11310,11310,11310,0
|
|
20231130,101800,25340900,11310,11310,11310,11310,0
|
|
20231130,101700,25340900,11310,11310,11310,11310,0
|
|
20231130,101600,25340900,11310,11310,11310,11310,0
|
|
20231130,101500,25340900,11310,11310,11310,11310,0
|
|
20231130,101400,25340900,11310,11310,11310,11310,0
|
|
20231130,101300,25340900,11310,11310,11310,11310,0
|
|
20231130,101200,25340900,11310,11310,11310,11310,0
|
|
20231130,101100,25340900,11310,11310,11310,11310,0
|
|
20231130,101000,25340900,11310,11310,11310,11310,0
|
|
20231130,100900,25340900,11310,11310,11310,11310,2
|
|
20231130,100800,25318280,11310,11310,11310,11310,0
|
|
20231130,100700,25318280,11310,11310,11310,11310,0
|
|
20231130,100600,25318280,11310,11310,11310,11310,2
|
|
20231130,100500,25295660,11310,11310,11310,11310,0
|
|
20231130,100400,25295660,11310,11310,11310,11310,0
|
|
20231130,100300,25295660,11310,11310,11310,11310,5
|
|
20231130,100200,25239110,11310,11310,11310,11310,0
|
|
20231130,100100,25239110,11310,11310,11310,11310,0
|
|
20231130,100000,25239110,11310,11310,11310,11310,1
|
|
20231130,095900,25227800,11290,11290,11290,11290,0
|
|
20231130,095800,25227800,11290,11290,11290,11290,0
|
|
20231130,095700,25227800,11290,11290,11290,11290,0
|
|
20231130,095600,25227800,11290,11290,11290,11290,0
|
|
20231130,095500,25227800,11290,11290,11290,11290,54
|
|
20231130,095400,24618140,11280,11280,11280,11280,0
|
|
20231130,095300,24618140,11280,11280,11280,11280,0
|
|
20231130,095200,24618140,11280,11280,11280,11280,109
|
|
20231130,095100,23388620,11280,11290,11290,11280,8
|
|
20231130,095000,23298350,11280,11280,11280,11280,0
|
|
20231130,094900,23298350,11280,11280,11280,11280,0
|
|
20231130,094800,23298350,11280,11280,11280,11280,0
|
|
20231130,094700,23298350,11280,11280,11280,11280,376
|
|
20231130,094600,19057070,11280,11280,11280,11280,0
|
|
20231130,094500,19057070,11280,11280,11280,11280,0
|
|
20231130,094400,19057070,11280,11280,11280,11280,0
|
|
20231130,094300,19057070,11280,11280,11280,11280,0
|
|
20231130,094200,19057070,11280,11280,11280,11280,100
|
|
20231130,094100,17929070,11290,11290,11290,11290,152
|
|
20231130,094000,16212990,11280,11280,11280,11280,0
|
|
20231130,093900,16212990,11280,11280,11280,11280,1
|
|
20231130,093800,16201710,11290,11290,11290,11290,33
|
|
20231130,093700,15829140,11290,11290,11290,11290,101
|
|
20231130,093600,14688850,11290,11290,11290,11290,5
|
|
20231130,093500,14632400,11290,11290,11290,11290,80
|
|
20231130,093400,13729200,11290,11290,11290,11290,5
|
|
20231130,093300,13672750,11290,11290,11290,11290,0
|
|
20231130,093200,13672750,11290,11290,11290,11290,0
|
|
20231130,093100,13672750,11290,11290,11290,11290,0
|
|
20231130,093000,13672750,11290,11290,11290,11290,0
|
|
20231130,092900,13672750,11290,11290,11290,11290,0
|
|
20231130,092800,13672750,11290,11290,11290,11290,0
|
|
20231130,092700,13672750,11290,11280,11290,11280,30
|
|
20231130,092600,13334060,11280,11280,11280,11280,23
|
|
20231130,092500,13074620,11290,11290,11290,11290,48
|
|
20231130,092400,12532700,11290,11290,11290,11290,19
|
|
20231130,092300,12318190,11290,11300,11300,11290,35
|
|
20231130,092200,11922800,11310,11310,11310,11310,153
|
|
20231130,092100,10192370,11310,11310,11310,11310,0
|
|
20231130,092000,10192370,11310,11310,11310,11310,23
|
|
20231130,091900,9932240,11310,11310,11310,11310,0
|
|
20231130,091800,9932240,11310,11320,11320,11310,55
|
|
20231130,091700,9310140,11320,11320,11320,11320,50
|
|
20231130,091600,8744140,11320,11320,11320,11320,0
|
|
20231130,091500,8744140,11320,11320,11320,11320,0
|
|
20231130,091400,8744140,11320,11320,11320,11320,0
|
|
20231130,091300,8744140,11320,11320,11320,11320,0
|
|
20231130,091200,8744140,11320,11310,11320,11310,90
|
|
20231130,091100,7725650,11310,11310,11310,11310,470
|
|
20231130,091000,2409950,11310,11310,11310,11310,0
|
|
20231130,090900,2409950,11310,11320,11320,11310,25
|
|
20231130,090800,2127100,11320,11320,11320,11320,0
|
|
20231130,090700,2127100,11320,11320,11320,11320,5
|
|
20231130,090600,2070500,11320,11320,11320,11320,19
|
|
20231130,090500,1855420,11320,11320,11320,11320,3
|
|
20231130,090400,1821460,11310,11310,11310,11310,0
|
|
20231130,090300,1821460,11310,11310,11310,11310,0
|
|
20231130,090200,1821460,11310,11310,11310,11310,150
|
|
20231130,090100,124960,11360,11360,11360,11360,0
|
|
20231130,090000,124960,11360,11360,11360,11360,11
|