580 lines
29 KiB
CSV
580 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,183700,81586800,10610,10610,10610,10610,130
|
|
20231130,183600,81586800,10610,10610,10610,10610,0
|
|
20231130,183500,81586800,10610,10610,10610,10610,0
|
|
20231130,183400,81586800,10610,10610,10610,10610,0
|
|
20231130,183300,81586800,10610,10610,10610,10610,0
|
|
20231130,183200,81586800,10610,10610,10610,10610,0
|
|
20231130,183100,81586800,10610,10610,10610,10610,0
|
|
20231130,183000,81586800,10610,10610,10610,10610,0
|
|
20231130,182900,81586800,10610,10610,10610,10610,0
|
|
20231130,182800,81586800,10610,10610,10610,10610,0
|
|
20231130,182700,81586800,10610,10610,10610,10610,0
|
|
20231130,182600,81586800,10610,10610,10610,10610,0
|
|
20231130,182500,81586800,10610,10610,10610,10610,0
|
|
20231130,182400,81586800,10610,10610,10610,10610,0
|
|
20231130,182300,81586800,10610,10610,10610,10610,0
|
|
20231130,182200,81586800,10610,10610,10610,10610,0
|
|
20231130,182100,81586800,10610,10610,10610,10610,0
|
|
20231130,182000,81586800,10610,10610,10610,10610,0
|
|
20231130,181900,81586800,10610,10610,10610,10610,0
|
|
20231130,181800,81586800,10610,10610,10610,10610,0
|
|
20231130,181700,81586800,10610,10610,10610,10610,0
|
|
20231130,181600,81586800,10610,10610,10610,10610,0
|
|
20231130,181500,81586800,10610,10610,10610,10610,0
|
|
20231130,181400,81586800,10610,10610,10610,10610,0
|
|
20231130,181300,81586800,10610,10610,10610,10610,0
|
|
20231130,181200,81586800,10610,10610,10610,10610,0
|
|
20231130,181100,81586800,10610,10610,10610,10610,0
|
|
20231130,181000,81586800,10610,10610,10610,10610,0
|
|
20231130,180900,81586800,10610,10610,10610,10610,0
|
|
20231130,180800,81586800,10610,10610,10610,10610,0
|
|
20231130,180700,81586800,10610,10610,10610,10610,130
|
|
20231130,180600,81586800,10610,10610,10610,10610,0
|
|
20231130,180500,81586800,10610,10610,10610,10610,0
|
|
20231130,180400,81586800,10610,10610,10610,10610,0
|
|
20231130,180300,81586800,10610,10610,10610,10610,0
|
|
20231130,180200,81586800,10610,10610,10610,10610,0
|
|
20231130,180100,81586800,10610,10610,10610,10610,0
|
|
20231130,180000,81586800,10610,10610,10610,10610,0
|
|
20231130,175900,81586800,10610,10610,10610,10610,0
|
|
20231130,175800,81586800,10610,10610,10610,10610,0
|
|
20231130,175700,81586800,10610,10610,10610,10610,0
|
|
20231130,175600,81586800,10610,10610,10610,10610,0
|
|
20231130,175500,81586800,10610,10610,10610,10610,0
|
|
20231130,175400,81586800,10610,10610,10610,10610,0
|
|
20231130,175300,81586800,10610,10610,10610,10610,0
|
|
20231130,175200,81586800,10610,10610,10610,10610,0
|
|
20231130,175100,81586800,10610,10610,10610,10610,0
|
|
20231130,175000,81586800,10610,10610,10610,10610,0
|
|
20231130,174900,81586800,10610,10610,10610,10610,0
|
|
20231130,174800,81586800,10610,10610,10610,10610,0
|
|
20231130,174700,81586800,10610,10610,10610,10610,0
|
|
20231130,174600,81586800,10610,10610,10610,10610,0
|
|
20231130,174500,81586800,10610,10610,10610,10610,0
|
|
20231130,174400,81586800,10610,10610,10610,10610,0
|
|
20231130,174300,81586800,10610,10610,10610,10610,0
|
|
20231130,174200,81586800,10610,10610,10610,10610,0
|
|
20231130,174100,81586800,10610,10610,10610,10610,0
|
|
20231130,174000,81586800,10610,10610,10610,10610,0
|
|
20231130,173900,81586800,10610,10610,10610,10610,0
|
|
20231130,173800,81586800,10610,10610,10610,10610,0
|
|
20231130,173700,81586800,10610,10610,10610,10610,130
|
|
20231130,173600,81586800,10610,10610,10610,10610,0
|
|
20231130,173500,81586800,10610,10610,10610,10610,0
|
|
20231130,173400,81586800,10610,10610,10610,10610,0
|
|
20231130,173300,81586800,10610,10610,10610,10610,0
|
|
20231130,173200,81586800,10610,10610,10610,10610,0
|
|
20231130,173100,81586800,10610,10610,10610,10610,0
|
|
20231130,173000,81586800,10610,10610,10610,10610,0
|
|
20231130,172900,81586800,10610,10610,10610,10610,0
|
|
20231130,172800,81586800,10610,10610,10610,10610,0
|
|
20231130,172700,81586800,10610,10610,10610,10610,0
|
|
20231130,172600,81586800,10610,10610,10610,10610,0
|
|
20231130,172500,81586800,10610,10610,10610,10610,0
|
|
20231130,172400,81586800,10610,10610,10610,10610,0
|
|
20231130,172300,81586800,10610,10610,10610,10610,0
|
|
20231130,172200,81586800,10610,10610,10610,10610,0
|
|
20231130,172100,81586800,10610,10610,10610,10610,0
|
|
20231130,172000,81586800,10610,10610,10610,10610,0
|
|
20231130,171900,81586800,10610,10610,10610,10610,0
|
|
20231130,171800,81586800,10610,10610,10610,10610,0
|
|
20231130,171700,81586800,10610,10610,10610,10610,0
|
|
20231130,171600,81586800,10610,10610,10610,10610,0
|
|
20231130,171500,81586800,10610,10610,10610,10610,0
|
|
20231130,171400,81586800,10610,10610,10610,10610,0
|
|
20231130,171300,81586800,10610,10610,10610,10610,0
|
|
20231130,171200,81586800,10610,10610,10610,10610,0
|
|
20231130,171100,81586800,10610,10610,10610,10610,0
|
|
20231130,171000,81586800,10610,10610,10610,10610,0
|
|
20231130,170900,81586800,10610,10610,10610,10610,0
|
|
20231130,170800,81586800,10610,10610,10610,10610,0
|
|
20231130,170700,81586800,10610,10610,10610,10610,130
|
|
20231130,170600,81586800,10610,10610,10610,10610,0
|
|
20231130,170500,81586800,10610,10610,10610,10610,0
|
|
20231130,170400,81586800,10610,10610,10610,10610,0
|
|
20231130,170300,81586800,10610,10610,10610,10610,0
|
|
20231130,170200,81586800,10610,10610,10610,10610,0
|
|
20231130,170100,81586800,10610,10610,10610,10610,0
|
|
20231130,170000,81586800,10610,10610,10610,10610,0
|
|
20231130,165900,81586800,10610,10610,10610,10610,0
|
|
20231130,165800,81586800,10610,10610,10610,10610,0
|
|
20231130,165700,81586800,10610,10610,10610,10610,0
|
|
20231130,165600,81586800,10610,10610,10610,10610,0
|
|
20231130,165500,81586800,10610,10610,10610,10610,0
|
|
20231130,165400,81586800,10610,10610,10610,10610,0
|
|
20231130,165300,81586800,10610,10610,10610,10610,0
|
|
20231130,165200,81586800,10610,10610,10610,10610,0
|
|
20231130,165100,81586800,10610,10610,10610,10610,0
|
|
20231130,165000,81586800,10610,10610,10610,10610,0
|
|
20231130,164900,81586800,10610,10610,10610,10610,0
|
|
20231130,164800,81586800,10610,10610,10610,10610,0
|
|
20231130,164700,81586800,10610,10610,10610,10610,0
|
|
20231130,164600,81586800,10610,10610,10610,10610,0
|
|
20231130,164500,81586800,10610,10610,10610,10610,0
|
|
20231130,164400,81586800,10610,10610,10610,10610,0
|
|
20231130,164300,81586800,10610,10610,10610,10610,0
|
|
20231130,164200,81586800,10610,10610,10610,10610,0
|
|
20231130,164100,81586800,10610,10610,10610,10610,0
|
|
20231130,164000,81586800,10610,10610,10610,10610,0
|
|
20231130,163900,81586800,10610,10610,10610,10610,0
|
|
20231130,163800,81586800,10610,10610,10610,10610,0
|
|
20231130,163700,81586800,10610,10610,10610,10610,130
|
|
20231130,163600,81586800,10610,10610,10610,10610,0
|
|
20231130,163500,81586800,10610,10610,10610,10610,0
|
|
20231130,163400,81586800,10610,10610,10610,10610,0
|
|
20231130,163300,81586800,10610,10610,10610,10610,0
|
|
20231130,163200,81586800,10610,10610,10610,10610,0
|
|
20231130,163100,81586800,10610,10610,10610,10610,0
|
|
20231130,163000,81586800,10610,10610,10610,10610,0
|
|
20231130,162900,81586800,10610,10610,10610,10610,0
|
|
20231130,162800,81586800,10610,10610,10610,10610,0
|
|
20231130,162700,81586800,10610,10610,10610,10610,0
|
|
20231130,162600,81586800,10610,10610,10610,10610,0
|
|
20231130,162500,81586800,10610,10610,10610,10610,0
|
|
20231130,162400,81586800,10610,10610,10610,10610,0
|
|
20231130,162300,81586800,10610,10610,10610,10610,0
|
|
20231130,162200,81586800,10610,10610,10610,10610,0
|
|
20231130,162100,81586800,10610,10610,10610,10610,0
|
|
20231130,162000,81586800,10610,10610,10610,10610,0
|
|
20231130,161900,81586800,10610,10610,10610,10610,0
|
|
20231130,161800,81586800,10610,10610,10610,10610,0
|
|
20231130,161700,81586800,10610,10610,10610,10610,0
|
|
20231130,161600,81586800,10610,10610,10610,10610,0
|
|
20231130,161500,81586800,10610,10610,10610,10610,0
|
|
20231130,161400,81586800,10610,10610,10610,10610,0
|
|
20231130,161300,81586800,10610,10610,10610,10610,0
|
|
20231130,161200,81586800,10610,10610,10610,10610,0
|
|
20231130,161100,81586800,10610,10610,10610,10610,0
|
|
20231130,161000,81586800,10610,10610,10610,10610,0
|
|
20231130,160900,81586800,10610,10610,10610,10610,0
|
|
20231130,160800,81586800,10610,10610,10610,10610,0
|
|
20231130,160700,81586800,10610,10610,10610,10610,130
|
|
20231130,160600,81586800,10610,10610,10610,10610,0
|
|
20231130,160500,81586800,10610,10610,10610,10610,0
|
|
20231130,160400,81586800,10610,10610,10610,10610,0
|
|
20231130,160300,81586800,10610,10610,10610,10610,0
|
|
20231130,160200,81586800,10610,10610,10610,10610,0
|
|
20231130,160100,81586800,10610,10610,10610,10610,0
|
|
20231130,160000,81586800,10610,10610,10610,10610,0
|
|
20231130,155900,81586800,10610,10610,10610,10610,0
|
|
20231130,155800,81586800,10610,10610,10610,10610,0
|
|
20231130,155700,81586800,10610,10610,10610,10610,0
|
|
20231130,155600,81586800,10610,10610,10610,10610,0
|
|
20231130,155500,81586800,10610,10610,10610,10610,0
|
|
20231130,155400,81586800,10610,10610,10610,10610,0
|
|
20231130,155300,81586800,10610,10610,10610,10610,0
|
|
20231130,155200,81586800,10610,10610,10610,10610,0
|
|
20231130,155100,81586800,10610,10610,10610,10610,0
|
|
20231130,155000,81586800,10610,10610,10610,10610,0
|
|
20231130,154900,81586800,10610,10610,10610,10610,0
|
|
20231130,154800,81586800,10610,10610,10610,10610,0
|
|
20231130,154700,81586800,10610,10610,10610,10610,0
|
|
20231130,154600,81586800,10610,10610,10610,10610,0
|
|
20231130,154500,81586800,10610,10610,10610,10610,0
|
|
20231130,154400,81586800,10610,10610,10610,10610,0
|
|
20231130,154300,81586800,10610,10610,10610,10610,0
|
|
20231130,154200,81586800,10610,10610,10610,10610,0
|
|
20231130,154100,81586800,10610,10610,10610,10610,0
|
|
20231130,154000,81586800,10610,10610,10610,10610,0
|
|
20231130,153900,81586800,10610,10610,10610,10610,0
|
|
20231130,153800,81586800,10610,10610,10610,10610,0
|
|
20231130,153700,81586800,10610,10610,10610,10610,130
|
|
20231130,153600,81586800,10610,10610,10610,10610,0
|
|
20231130,153500,81586800,10610,10610,10610,10610,0
|
|
20231130,153400,81586800,10610,10610,10610,10610,0
|
|
20231130,153300,81586800,10610,10610,10610,10610,0
|
|
20231130,153200,81586800,10610,10610,10610,10610,0
|
|
20231130,153100,81586800,10610,10610,10610,10610,0
|
|
20231130,153000,81586800,10610,10610,10610,10610,130
|
|
20231130,152900,80207500,10620,10620,10620,10620,0
|
|
20231130,152800,80207500,10620,10620,10620,10620,0
|
|
20231130,152700,80207500,10620,10620,10620,10620,0
|
|
20231130,152600,80207500,10620,10620,10620,10620,0
|
|
20231130,152500,80207500,10620,10620,10620,10620,0
|
|
20231130,152400,80207500,10620,10620,10620,10620,0
|
|
20231130,152300,80207500,10620,10620,10620,10620,0
|
|
20231130,152200,80207500,10620,10620,10620,10620,0
|
|
20231130,152100,80207500,10620,10620,10620,10620,0
|
|
20231130,152000,80207500,10620,10620,10620,10620,0
|
|
20231130,151900,80207500,10620,10620,10620,10620,3
|
|
20231130,151800,80175640,10610,10610,10610,10610,0
|
|
20231130,151700,80175640,10610,10610,10610,10610,1
|
|
20231130,151600,80165030,10610,10610,10610,10610,0
|
|
20231130,151500,80165030,10610,10610,10610,10610,0
|
|
20231130,151400,80165030,10610,10610,10610,10610,0
|
|
20231130,151300,80165030,10610,10620,10620,10610,130
|
|
20231130,151200,78784450,10600,10600,10600,10600,1
|
|
20231130,151100,78773850,10600,10600,10600,10600,0
|
|
20231130,151000,78773850,10600,10600,10600,10600,0
|
|
20231130,150900,78773850,10600,10600,10600,10600,5
|
|
20231130,150800,78720850,10600,10600,10600,10600,0
|
|
20231130,150700,78720850,10600,10600,10600,10600,0
|
|
20231130,150600,78720850,10600,10600,10600,10600,300
|
|
20231130,150500,75540850,10600,10600,10600,10600,1
|
|
20231130,150400,75530250,10600,10600,10600,10600,0
|
|
20231130,150300,75530250,10600,10600,10600,10600,0
|
|
20231130,150200,75530250,10600,10600,10600,10600,0
|
|
20231130,150100,75530250,10600,10600,10600,10600,0
|
|
20231130,150000,75530250,10600,10600,10600,10600,0
|
|
20231130,145900,75530250,10600,10600,10600,10600,0
|
|
20231130,145800,75530250,10600,10600,10600,10600,2
|
|
20231130,145700,75509050,10640,10640,10640,10640,0
|
|
20231130,145600,75509050,10640,10640,10640,10640,0
|
|
20231130,145500,75509050,10640,10640,10640,10640,9
|
|
20231130,145400,75413290,10600,10600,10600,10600,0
|
|
20231130,145300,75413290,10600,10600,10600,10600,1
|
|
20231130,145200,75402690,10600,10600,10600,10600,0
|
|
20231130,145100,75402690,10600,10600,10600,10600,1
|
|
20231130,145000,75392090,10600,10600,10600,10600,0
|
|
20231130,144900,75392090,10600,10600,10600,10600,0
|
|
20231130,144800,75392090,10600,10600,10600,10600,0
|
|
20231130,144700,75392090,10600,10600,10600,10600,1
|
|
20231130,144600,75381490,10600,10600,10600,10600,0
|
|
20231130,144500,75381490,10600,10600,10600,10600,0
|
|
20231130,144400,75381490,10600,10600,10600,10600,1
|
|
20231130,144300,75370890,10640,10640,10640,10640,0
|
|
20231130,144200,75370890,10640,10640,10640,10640,0
|
|
20231130,144100,75370890,10640,10640,10640,10640,1
|
|
20231130,144000,75360250,10600,10600,10600,10600,1
|
|
20231130,143900,75349650,10600,10600,10600,10600,0
|
|
20231130,143800,75349650,10600,10600,10600,10600,0
|
|
20231130,143700,75349650,10600,10600,10600,10600,1
|
|
20231130,143600,75339050,10600,10600,10600,10600,0
|
|
20231130,143500,75339050,10600,10600,10600,10600,1
|
|
20231130,143400,75328450,10600,10600,10600,10600,0
|
|
20231130,143300,75328450,10600,10600,10600,10600,0
|
|
20231130,143200,75328450,10600,10600,10600,10600,2
|
|
20231130,143100,75307250,10600,10600,10600,10600,0
|
|
20231130,143000,75307250,10600,10600,10600,10600,1
|
|
20231130,142900,75296650,10600,10600,10600,10600,0
|
|
20231130,142800,75296650,10600,10600,10600,10600,1
|
|
20231130,142700,75286050,10600,10600,10600,10600,0
|
|
20231130,142600,75286050,10600,10600,10600,10600,0
|
|
20231130,142500,75286050,10600,10600,10600,10600,2
|
|
20231130,142400,75264850,10600,10600,10600,10600,0
|
|
20231130,142300,75264850,10600,10600,10600,10600,0
|
|
20231130,142200,75264850,10600,10600,10600,10600,1
|
|
20231130,142100,75254250,10600,10600,10600,10600,0
|
|
20231130,142000,75254250,10600,10600,10600,10600,1
|
|
20231130,141900,75243650,10600,10600,10600,10600,0
|
|
20231130,141800,75243650,10600,10600,10600,10600,3
|
|
20231130,141700,75211850,10600,10600,10600,10600,2
|
|
20231130,141600,75190650,10640,10640,10640,10640,1
|
|
20231130,141500,75180010,10600,10600,10600,10600,0
|
|
20231130,141400,75180010,10600,10600,10600,10600,1
|
|
20231130,141300,75169410,10600,10600,10600,10600,0
|
|
20231130,141200,75169410,10600,10600,10600,10600,1
|
|
20231130,141100,75158810,10600,10600,10600,10600,0
|
|
20231130,141000,75158810,10600,10600,10600,10600,0
|
|
20231130,140900,75158810,10600,10600,10600,10600,0
|
|
20231130,140800,75158810,10600,10600,10600,10600,0
|
|
20231130,140700,75158810,10600,10600,10600,10600,1
|
|
20231130,140600,75148210,10600,10600,10600,10600,0
|
|
20231130,140500,75148210,10600,10600,10600,10600,1
|
|
20231130,140400,75137610,10600,10600,10600,10600,0
|
|
20231130,140300,75137610,10600,10600,10600,10600,0
|
|
20231130,140200,75137610,10600,10600,10600,10600,1
|
|
20231130,140100,75127010,10600,10600,10600,10600,0
|
|
20231130,140000,75127010,10600,10600,10600,10600,0
|
|
20231130,135900,75127010,10600,10600,10600,10600,1
|
|
20231130,135800,75116410,10600,10600,10600,10600,0
|
|
20231130,135700,75116410,10600,10600,10600,10600,0
|
|
20231130,135600,75116410,10600,10600,10600,10600,0
|
|
20231130,135500,75116410,10600,10600,10600,10600,67
|
|
20231130,135400,74406210,10600,10600,10600,10600,2
|
|
20231130,135300,74385010,10600,10600,10600,10600,0
|
|
20231130,135200,74385010,10600,10600,10600,10600,0
|
|
20231130,135100,74385010,10600,10600,10600,10600,0
|
|
20231130,135000,74385010,10600,10600,10600,10600,1
|
|
20231130,134900,74374410,10600,10600,10600,10600,0
|
|
20231130,134800,74374410,10600,10600,10600,10600,0
|
|
20231130,134700,74374410,10600,10600,10600,10600,0
|
|
20231130,134600,74374410,10600,10600,10600,10600,0
|
|
20231130,134500,74374410,10600,10600,10600,10600,0
|
|
20231130,134400,74374410,10600,10600,10600,10600,1
|
|
20231130,134300,74363810,10600,10600,10600,10600,0
|
|
20231130,134200,74363810,10600,10600,10600,10600,0
|
|
20231130,134100,74363810,10600,10600,10600,10600,0
|
|
20231130,134000,74363810,10600,10600,10600,10600,1
|
|
20231130,133900,74353210,10600,10600,10600,10600,1
|
|
20231130,133800,74342610,10600,10600,10600,10600,0
|
|
20231130,133700,74342610,10600,10600,10600,10600,2
|
|
20231130,133600,74321410,10600,10600,10600,10600,0
|
|
20231130,133500,74321410,10600,10600,10600,10600,2
|
|
20231130,133400,74300210,10650,10650,10650,10650,0
|
|
20231130,133300,74300210,10650,10650,10650,10650,0
|
|
20231130,133200,74300210,10650,10650,10650,10650,0
|
|
20231130,133100,74300210,10650,10650,10650,10650,0
|
|
20231130,133000,74300210,10650,10650,10650,10650,0
|
|
20231130,132900,74300210,10650,10650,10650,10650,1
|
|
20231130,132800,74289560,10640,10640,10640,10640,0
|
|
20231130,132700,74289560,10640,10640,10640,10640,0
|
|
20231130,132600,74289560,10640,10640,10640,10640,0
|
|
20231130,132500,74289560,10640,10640,10640,10640,0
|
|
20231130,132400,74289560,10640,10640,10640,10640,0
|
|
20231130,132300,74289560,10640,10640,10640,10640,0
|
|
20231130,132200,74289560,10640,10640,10640,10640,0
|
|
20231130,132100,74289560,10640,10640,10640,10640,0
|
|
20231130,132000,74289560,10640,10640,10640,10640,0
|
|
20231130,131900,74289560,10640,10640,10640,10640,0
|
|
20231130,131800,74289560,10640,10640,10640,10640,0
|
|
20231130,131700,74289560,10640,10640,10640,10640,0
|
|
20231130,131600,74289560,10640,10640,10640,10640,0
|
|
20231130,131500,74289560,10640,10640,10640,10640,0
|
|
20231130,131400,74289560,10640,10640,10640,10640,0
|
|
20231130,131300,74289560,10640,10640,10640,10640,0
|
|
20231130,131200,74289560,10640,10640,10640,10640,0
|
|
20231130,131100,74289560,10640,10640,10640,10640,0
|
|
20231130,131000,74289560,10640,10640,10640,10640,0
|
|
20231130,130900,74289560,10640,10640,10640,10640,0
|
|
20231130,130800,74289560,10640,10640,10640,10640,29
|
|
20231130,130700,73981000,10640,10640,10640,10640,0
|
|
20231130,130600,73981000,10640,10640,10640,10640,0
|
|
20231130,130500,73981000,10640,10640,10640,10640,0
|
|
20231130,130400,73981000,10640,10640,10640,10640,0
|
|
20231130,130300,73981000,10640,10640,10640,10640,0
|
|
20231130,130200,73981000,10640,10640,10640,10640,0
|
|
20231130,130100,73981000,10640,10640,10640,10640,0
|
|
20231130,130000,73981000,10640,10640,10640,10640,19
|
|
20231130,125900,73778840,10650,10650,10650,10650,0
|
|
20231130,125800,73778840,10650,10650,10650,10650,0
|
|
20231130,125700,73778840,10650,10650,10650,10650,300
|
|
20231130,125600,70583840,10640,10640,10640,10640,0
|
|
20231130,125500,70583840,10640,10640,10640,10640,0
|
|
20231130,125400,70583840,10640,10640,10640,10640,0
|
|
20231130,125300,70583840,10640,10640,10640,10640,0
|
|
20231130,125200,70583840,10640,10640,10640,10640,0
|
|
20231130,125100,70583840,10640,10640,10640,10640,2
|
|
20231130,125000,70562560,10640,10640,10640,10640,100
|
|
20231130,124900,69498560,10640,10640,10640,10640,50
|
|
20231130,124800,68966560,10600,10600,10600,10600,0
|
|
20231130,124700,68966560,10600,10600,10600,10600,0
|
|
20231130,124600,68966560,10600,10600,10600,10600,0
|
|
20231130,124500,68966560,10600,10600,10600,10600,0
|
|
20231130,124400,68966560,10600,10600,10600,10600,0
|
|
20231130,124300,68966560,10600,10600,10600,10600,0
|
|
20231130,124200,68966560,10600,10600,10600,10600,0
|
|
20231130,124100,68966560,10600,10600,10600,10600,17
|
|
20231130,124000,68786360,10630,10630,10630,10630,0
|
|
20231130,123900,68786360,10630,10630,10630,10630,0
|
|
20231130,123800,68786360,10630,10630,10630,10630,0
|
|
20231130,123700,68786360,10630,10630,10630,10630,0
|
|
20231130,123600,68786360,10630,10630,10630,10630,10
|
|
20231130,123500,68680060,10630,10630,10630,10630,5
|
|
20231130,123400,68626910,10630,10630,10630,10630,0
|
|
20231130,123300,68626910,10630,10630,10630,10630,0
|
|
20231130,123200,68626910,10630,10630,10630,10630,0
|
|
20231130,123100,68626910,10630,10630,10630,10630,300
|
|
20231130,123000,65437910,10600,10600,10600,10600,0
|
|
20231130,122900,65437910,10600,10600,10600,10600,0
|
|
20231130,122800,65437910,10600,10600,10600,10600,0
|
|
20231130,122700,65437910,10600,10600,10600,10600,0
|
|
20231130,122600,65437910,10600,10600,10600,10600,0
|
|
20231130,122500,65437910,10600,10600,10600,10600,0
|
|
20231130,122400,65437910,10600,10600,10600,10600,0
|
|
20231130,122300,65437910,10600,10600,10600,10600,0
|
|
20231130,122200,65437910,10600,10600,10600,10600,0
|
|
20231130,122100,65437910,10600,10600,10600,10600,0
|
|
20231130,122000,65437910,10600,10600,10600,10600,0
|
|
20231130,121900,65437910,10600,10600,10600,10600,0
|
|
20231130,121800,65437910,10600,10600,10600,10600,0
|
|
20231130,121700,65437910,10600,10600,10600,10600,0
|
|
20231130,121600,65437910,10600,10600,10600,10600,10
|
|
20231130,121500,65331910,10600,10600,10600,10600,0
|
|
20231130,121400,65331910,10600,10600,10600,10600,0
|
|
20231130,121300,65331910,10600,10600,10600,10600,0
|
|
20231130,121200,65331910,10600,10600,10600,10600,10
|
|
20231130,121100,65225910,10600,10600,10600,10600,0
|
|
20231130,121000,65225910,10600,10600,10600,10600,0
|
|
20231130,120900,65225910,10600,10600,10600,10600,0
|
|
20231130,120800,65225910,10600,10600,10600,10600,163
|
|
20231130,120700,63498110,10600,10600,10600,10600,0
|
|
20231130,120600,63498110,10600,10600,10600,10600,0
|
|
20231130,120500,63498110,10600,10600,10600,10600,10
|
|
20231130,120400,63392110,10600,10600,10600,10600,0
|
|
20231130,120300,63392110,10600,10600,10600,10600,0
|
|
20231130,120200,63392110,10600,10600,10600,10600,0
|
|
20231130,120100,63392110,10600,10600,10600,10600,10
|
|
20231130,120000,63286110,10600,10600,10600,10600,0
|
|
20231130,115900,63286110,10600,10600,10600,10600,0
|
|
20231130,115800,63286110,10600,10600,10600,10600,0
|
|
20231130,115700,63286110,10600,10600,10600,10600,10
|
|
20231130,115600,63180110,10600,10600,10600,10600,0
|
|
20231130,115500,63180110,10600,10600,10600,10600,1
|
|
20231130,115400,63169510,10600,10600,10600,10600,10
|
|
20231130,115300,63063510,10600,10640,10640,10600,23
|
|
20231130,115200,62819670,10640,10640,10640,10640,2
|
|
20231130,115100,62798390,10640,10640,10640,10640,3
|
|
20231130,115000,62766470,10640,10640,10640,10640,16
|
|
20231130,114900,62596230,10640,10640,10640,10640,2
|
|
20231130,114800,62574950,10640,10640,10640,10640,1
|
|
20231130,114700,62564310,10640,10640,10640,10640,3
|
|
20231130,114600,62532390,10640,10640,10640,10640,13
|
|
20231130,114500,62394070,10640,10640,10640,10640,1
|
|
20231130,114400,62383430,10640,10640,10640,10640,4
|
|
20231130,114300,62340870,10640,10640,10640,10640,12
|
|
20231130,114200,62213190,10640,10640,10640,10640,3
|
|
20231130,114100,62181270,10640,10640,10640,10640,15
|
|
20231130,114000,62021670,10640,10640,10640,10640,0
|
|
20231130,113900,62021670,10640,10600,10640,10600,134
|
|
20231130,113800,60596550,10600,10600,10600,10600,0
|
|
20231130,113700,60596550,10600,10600,10600,10600,0
|
|
20231130,113600,60596550,10600,10600,10600,10600,0
|
|
20231130,113500,60596550,10600,10600,10600,10600,10
|
|
20231130,113400,60490550,10600,10600,10600,10600,0
|
|
20231130,113300,60490550,10600,10600,10600,10600,0
|
|
20231130,113200,60490550,10600,10600,10600,10600,10
|
|
20231130,113100,60384550,10600,10600,10600,10600,0
|
|
20231130,113000,60384550,10600,10600,10600,10600,0
|
|
20231130,112900,60384550,10600,10610,10610,10600,3
|
|
20231130,112800,60352740,10600,10600,10600,10600,10
|
|
20231130,112700,60246740,10620,10620,10620,10620,0
|
|
20231130,112600,60246740,10620,10620,10620,10620,0
|
|
20231130,112500,60246740,10620,10620,10620,10620,0
|
|
20231130,112400,60246740,10620,10620,10620,10620,2
|
|
20231130,112300,60225500,10640,10640,10640,10640,0
|
|
20231130,112200,60225500,10640,10620,10640,10620,218
|
|
20231130,112100,57906340,10600,10600,10600,10600,10
|
|
20231130,112000,57800340,10620,10620,10620,10620,0
|
|
20231130,111900,57800340,10620,10620,10620,10620,0
|
|
20231130,111800,57800340,10620,10620,10620,10620,3
|
|
20231130,111700,57768480,10600,10600,10600,10600,10
|
|
20231130,111600,57662480,10620,10620,10620,10620,1
|
|
20231130,111500,57651860,10600,10600,10600,10600,0
|
|
20231130,111400,57651860,10600,10600,10600,10600,0
|
|
20231130,111300,57651860,10600,10600,10600,10600,10
|
|
20231130,111200,57545860,10600,10600,10600,10600,0
|
|
20231130,111100,57545860,10600,10600,10600,10600,0
|
|
20231130,111000,57545860,10600,10600,10600,10600,10
|
|
20231130,110900,57439860,10600,10600,10600,10600,0
|
|
20231130,110800,57439860,10600,10600,10600,10600,0
|
|
20231130,110700,57439860,10600,10600,10600,10600,0
|
|
20231130,110600,57439860,10600,10600,10600,10600,10
|
|
20231130,110500,57333860,10600,10600,10600,10600,0
|
|
20231130,110400,57333860,10600,10600,10600,10600,0
|
|
20231130,110300,57333860,10600,10600,10600,10600,0
|
|
20231130,110200,57333860,10600,10620,10620,10600,21
|
|
20231130,110100,57111040,10600,10600,10600,10600,2
|
|
20231130,110000,57089840,10600,10600,10600,10600,0
|
|
20231130,105900,57089840,10600,10600,10600,10600,10
|
|
20231130,105800,56983840,10600,10600,10600,10600,0
|
|
20231130,105700,56983840,10600,10600,10600,10600,0
|
|
20231130,105600,56983840,10600,10600,10600,10600,12
|
|
20231130,105500,56856640,10600,10600,10600,10600,11
|
|
20231130,105400,56740040,10600,10600,10600,10600,0
|
|
20231130,105300,56740040,10600,10600,10600,10600,0
|
|
20231130,105200,56740040,10600,10600,10600,10600,241
|
|
20231130,105100,54185440,10600,10600,10600,10600,10
|
|
20231130,105000,54079440,10620,10620,10620,10620,0
|
|
20231130,104900,54079440,10620,10620,10620,10620,284
|
|
20231130,104800,51063360,10620,10620,10620,10620,315
|
|
20231130,104700,47718060,10620,10620,10620,10620,0
|
|
20231130,104600,47718060,10620,10620,10620,10620,0
|
|
20231130,104500,47718060,10620,10620,10620,10620,0
|
|
20231130,104400,47718060,10620,10620,10620,10620,10
|
|
20231130,104300,47611860,10620,10620,10620,10620,0
|
|
20231130,104200,47611860,10620,10620,10620,10620,0
|
|
20231130,104100,47611860,10620,10620,10620,10620,0
|
|
20231130,104000,47611860,10620,10620,10620,10620,10
|
|
20231130,103900,47505660,10620,10620,10620,10620,0
|
|
20231130,103800,47505660,10620,10620,10620,10620,0
|
|
20231130,103700,47505660,10620,10620,10620,10620,10
|
|
20231130,103600,47399460,10660,10660,10660,10660,0
|
|
20231130,103500,47399460,10660,10650,10660,10650,200
|
|
20231130,103400,45267720,10620,10620,10620,10620,0
|
|
20231130,103300,45267720,10620,10620,10620,10620,10
|
|
20231130,103200,45161520,10620,10620,10620,10620,0
|
|
20231130,103100,45161520,10620,10620,10620,10620,0
|
|
20231130,103000,45161520,10620,10620,10620,10620,0
|
|
20231130,102900,45161520,10620,10620,10620,10620,10
|
|
20231130,102800,45055320,10620,10620,10620,10620,0
|
|
20231130,102700,45055320,10620,10620,10620,10620,0
|
|
20231130,102600,45055320,10620,10660,10660,10620,11
|
|
20231130,102500,44938460,10620,10620,10620,10620,0
|
|
20231130,102400,44938460,10620,10620,10620,10620,0
|
|
20231130,102300,44938460,10620,10620,10620,10620,0
|
|
20231130,102200,44938460,10620,10620,10620,10620,10
|
|
20231130,102100,44832260,10620,10620,10620,10620,0
|
|
20231130,102000,44832260,10620,10620,10620,10620,300
|
|
20231130,101900,41646260,10620,10620,10620,10620,0
|
|
20231130,101800,41646260,10620,10620,10620,10620,10
|
|
20231130,101700,41540060,10660,10660,10660,10660,0
|
|
20231130,101600,41540060,10660,10660,10660,10660,1
|
|
20231130,101500,41529400,10620,10620,10620,10620,15
|
|
20231130,101400,41370100,10660,10660,10660,10660,0
|
|
20231130,101300,41370100,10660,10660,10660,10660,0
|
|
20231130,101200,41370100,10660,10660,10660,10660,2
|
|
20231130,101100,41348780,10620,10620,10620,10620,10
|
|
20231130,101000,41242580,10660,10660,10660,10660,0
|
|
20231130,100900,41242580,10660,10660,10660,10660,0
|
|
20231130,100800,41242580,10660,10660,10660,10660,1
|
|
20231130,100700,41231920,10620,10660,10660,10620,11
|
|
20231130,100600,41115060,10660,10660,10660,10660,2
|
|
20231130,100500,41093740,10620,10620,10620,10620,0
|
|
20231130,100400,41093740,10620,10620,10620,10620,10
|
|
20231130,100300,40987540,10620,10620,10620,10620,0
|
|
20231130,100200,40987540,10620,10620,10620,10620,0
|
|
20231130,100100,40987540,10620,10620,10620,10620,0
|
|
20231130,100000,40987540,10620,10620,10660,10620,16
|
|
20231130,095900,40817580,10620,10620,10620,10620,0
|
|
20231130,095800,40817580,10620,10620,10620,10620,0
|
|
20231130,095700,40817580,10620,10650,10650,10620,1229
|
|
20231130,095600,27739670,10650,10650,10650,10650,10
|
|
20231130,095500,27633170,10660,10660,10660,10660,0
|
|
20231130,095400,27633170,10660,10660,10660,10660,0
|
|
20231130,095300,27633170,10660,10650,10660,10650,13
|
|
20231130,095200,27494710,10650,10650,10650,10650,0
|
|
20231130,095100,27494710,10650,10650,10650,10650,0
|
|
20231130,095000,27494710,10650,10650,10650,10650,0
|
|
20231130,094900,27494710,10650,10650,10650,10650,10
|
|
20231130,094800,27388210,10660,10660,10660,10660,0
|
|
20231130,094700,27388210,10660,10660,10660,10660,0
|
|
20231130,094600,27388210,10660,10660,10660,10660,20
|
|
20231130,094500,27175010,10640,10640,10640,10640,10
|
|
20231130,094400,27068610,10650,10650,10650,10650,0
|
|
20231130,094300,27068610,10650,10650,10650,10650,0
|
|
20231130,094200,27068610,10650,10650,10650,10650,1
|
|
20231130,094100,27057960,10640,10650,10650,10640,40
|
|
20231130,094000,26632060,10670,10670,10670,10670,1
|
|
20231130,093900,26621390,10640,10640,10640,10640,0
|
|
20231130,093800,26621390,10640,10640,10640,10640,10
|
|
20231130,093700,26514990,10670,10670,10670,10670,0
|
|
20231130,093600,26514990,10670,10650,10670,10640,154
|
|
20231130,093500,24872930,10650,10650,10650,10650,2
|
|
20231130,093400,24851630,10660,10670,10670,10660,10
|
|
20231130,093300,24745020,10660,10660,10660,10660,2
|
|
20231130,093200,24723700,10660,10660,10660,10660,3
|
|
20231130,093100,24691720,10660,10660,10660,10660,0
|
|
20231130,093000,24691720,10660,10660,10660,10660,15
|
|
20231130,092900,24531820,10660,10660,10660,10660,9
|
|
20231130,092800,24435880,10670,10670,10670,10670,0
|
|
20231130,092700,24435880,10670,10660,10670,10660,1413
|
|
20231130,092600,9359290,10660,10650,10660,10650,215
|
|
20231130,092500,7069030,10650,10650,10650,10650,20
|
|
20231130,092400,6856030,10620,10620,10620,10620,0
|
|
20231130,092300,6856030,10620,10620,10620,10620,10
|
|
20231130,092200,6749830,10650,10650,10650,10650,0
|
|
20231130,092100,6749830,10650,10650,10650,10650,0
|
|
20231130,092000,6749830,10650,10630,10650,10630,2
|
|
20231130,091900,6728550,10620,10650,10650,10620,189
|
|
20231130,091800,4720840,10630,10630,10630,10630,0
|
|
20231130,091700,4720840,10630,10630,10630,10630,8
|
|
20231130,091600,4635800,10660,10600,10660,10600,42
|
|
20231130,091500,4189140,10620,10600,10620,10600,50
|
|
20231130,091400,3658160,10600,10580,10600,10580,4
|
|
20231130,091300,3615800,10530,10530,10530,10530,0
|
|
20231130,091200,3615800,10530,10530,10530,10530,0
|
|
20231130,091100,3615800,10530,10530,10530,10530,0
|
|
20231130,091000,3615800,10530,10530,10530,10510,114
|
|
20231130,090900,2415840,10660,10660,10660,10660,20
|
|
20231130,090800,2202640,10690,10690,10690,10690,0
|
|
20231130,090700,2202640,10690,10690,10690,10690,0
|
|
20231130,090600,2202640,10690,10690,10690,10690,0
|
|
20231130,090500,2202640,10690,10690,10690,10690,0
|
|
20231130,090400,2202640,10690,10690,10690,10690,0
|
|
20231130,090300,2202640,10690,10690,10690,10690,0
|
|
20231130,090200,2202640,10690,10640,10690,10640,31
|
|
20231130,090100,1872260,10550,10480,10550,10480,19
|
|
20231130,090000,1672370,10460,10450,10490,10450,158
|