598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,185500,161422760,8840,8840,8840,8840,630
|
|
20231130,185400,161422760,8840,8840,8840,8840,0
|
|
20231130,185300,161422760,8840,8840,8840,8840,0
|
|
20231130,185200,161422760,8840,8840,8840,8840,0
|
|
20231130,185100,161422760,8840,8840,8840,8840,0
|
|
20231130,185000,161422760,8840,8840,8840,8840,0
|
|
20231130,184900,161422760,8840,8840,8840,8840,0
|
|
20231130,184800,161422760,8840,8840,8840,8840,0
|
|
20231130,184700,161422760,8840,8840,8840,8840,0
|
|
20231130,184600,161422760,8840,8840,8840,8840,0
|
|
20231130,184500,161422760,8840,8840,8840,8840,0
|
|
20231130,184400,161422760,8840,8840,8840,8840,0
|
|
20231130,184300,161422760,8840,8840,8840,8840,0
|
|
20231130,184200,161422760,8840,8840,8840,8840,0
|
|
20231130,184100,161422760,8840,8840,8840,8840,0
|
|
20231130,184000,161422760,8840,8840,8840,8840,0
|
|
20231130,183900,161422760,8840,8840,8840,8840,0
|
|
20231130,183800,161422760,8840,8840,8840,8840,0
|
|
20231130,183700,161422760,8840,8840,8840,8840,0
|
|
20231130,183600,161422760,8840,8840,8840,8840,0
|
|
20231130,183500,161422760,8840,8840,8840,8840,0
|
|
20231130,183400,161422760,8840,8840,8840,8840,0
|
|
20231130,183300,161422760,8840,8840,8840,8840,0
|
|
20231130,183200,161422760,8840,8840,8840,8840,0
|
|
20231130,183100,161422760,8840,8840,8840,8840,0
|
|
20231130,183000,161422760,8840,8840,8840,8840,0
|
|
20231130,182900,161422760,8840,8840,8840,8840,0
|
|
20231130,182800,161422760,8840,8840,8840,8840,0
|
|
20231130,182700,161422760,8840,8840,8840,8840,0
|
|
20231130,182600,161422760,8840,8840,8840,8840,0
|
|
20231130,182500,161422760,8840,8840,8840,8840,630
|
|
20231130,182400,161422760,8840,8840,8840,8840,0
|
|
20231130,182300,161422760,8840,8840,8840,8840,0
|
|
20231130,182200,161422760,8840,8840,8840,8840,0
|
|
20231130,182100,161422760,8840,8840,8840,8840,0
|
|
20231130,182000,161422760,8840,8840,8840,8840,0
|
|
20231130,181900,161422760,8840,8840,8840,8840,0
|
|
20231130,181800,161422760,8840,8840,8840,8840,0
|
|
20231130,181700,161422760,8840,8840,8840,8840,0
|
|
20231130,181600,161422760,8840,8840,8840,8840,0
|
|
20231130,181500,161422760,8840,8840,8840,8840,0
|
|
20231130,181400,161422760,8840,8840,8840,8840,0
|
|
20231130,181300,161422760,8840,8840,8840,8840,0
|
|
20231130,181200,161422760,8840,8840,8840,8840,0
|
|
20231130,181100,161422760,8840,8840,8840,8840,0
|
|
20231130,181000,161422760,8840,8840,8840,8840,0
|
|
20231130,180900,161422760,8840,8840,8840,8840,0
|
|
20231130,180800,161422760,8840,8840,8840,8840,0
|
|
20231130,180700,161422760,8840,8840,8840,8840,0
|
|
20231130,180600,161422760,8840,8840,8840,8840,0
|
|
20231130,180500,161422760,8840,8840,8840,8840,0
|
|
20231130,180400,161422760,8840,8840,8840,8840,0
|
|
20231130,180300,161422760,8840,8840,8840,8840,0
|
|
20231130,180200,161422760,8840,8840,8840,8840,0
|
|
20231130,180100,161422760,8840,8840,8840,8840,0
|
|
20231130,180000,161422760,8840,8840,8840,8840,0
|
|
20231130,175900,161422760,8840,8840,8840,8840,0
|
|
20231130,175800,161422760,8840,8840,8840,8840,0
|
|
20231130,175700,161422760,8840,8840,8840,8840,0
|
|
20231130,175600,161422760,8840,8840,8840,8840,0
|
|
20231130,175500,161422760,8840,8840,8840,8840,630
|
|
20231130,175400,161422760,8840,8840,8840,8840,0
|
|
20231130,175300,161422760,8840,8840,8840,8840,0
|
|
20231130,175200,161422760,8840,8840,8840,8840,0
|
|
20231130,175100,161422760,8840,8840,8840,8840,0
|
|
20231130,175000,161422760,8840,8840,8840,8840,0
|
|
20231130,174900,161422760,8840,8840,8840,8840,0
|
|
20231130,174800,161422760,8840,8840,8840,8840,0
|
|
20231130,174700,161422760,8840,8840,8840,8840,0
|
|
20231130,174600,161422760,8840,8840,8840,8840,0
|
|
20231130,174500,161422760,8840,8840,8840,8840,0
|
|
20231130,174400,161422760,8840,8840,8840,8840,0
|
|
20231130,174300,161422760,8840,8840,8840,8840,0
|
|
20231130,174200,161422760,8840,8840,8840,8840,0
|
|
20231130,174100,161422760,8840,8840,8840,8840,0
|
|
20231130,174000,161422760,8840,8840,8840,8840,0
|
|
20231130,173900,161422760,8840,8840,8840,8840,0
|
|
20231130,173800,161422760,8840,8840,8840,8840,0
|
|
20231130,173700,161422760,8840,8840,8840,8840,0
|
|
20231130,173600,161422760,8840,8840,8840,8840,0
|
|
20231130,173500,161422760,8840,8840,8840,8840,0
|
|
20231130,173400,161422760,8840,8840,8840,8840,0
|
|
20231130,173300,161422760,8840,8840,8840,8840,0
|
|
20231130,173200,161422760,8840,8840,8840,8840,0
|
|
20231130,173100,161422760,8840,8840,8840,8840,0
|
|
20231130,173000,161422760,8840,8840,8840,8840,0
|
|
20231130,172900,161422760,8840,8840,8840,8840,0
|
|
20231130,172800,161422760,8840,8840,8840,8840,0
|
|
20231130,172700,161422760,8840,8840,8840,8840,0
|
|
20231130,172600,161422760,8840,8840,8840,8840,0
|
|
20231130,172500,161422760,8840,8840,8840,8840,630
|
|
20231130,172400,161422760,8840,8840,8840,8840,0
|
|
20231130,172300,161422760,8840,8840,8840,8840,0
|
|
20231130,172200,161422760,8840,8840,8840,8840,0
|
|
20231130,172100,161422760,8840,8840,8840,8840,0
|
|
20231130,172000,161422760,8840,8840,8840,8840,0
|
|
20231130,171900,161422760,8840,8840,8840,8840,0
|
|
20231130,171800,161422760,8840,8840,8840,8840,0
|
|
20231130,171700,161422760,8840,8840,8840,8840,0
|
|
20231130,171600,161422760,8840,8840,8840,8840,0
|
|
20231130,171500,161422760,8840,8840,8840,8840,0
|
|
20231130,171400,161422760,8840,8840,8840,8840,0
|
|
20231130,171300,161422760,8840,8840,8840,8840,0
|
|
20231130,171200,161422760,8840,8840,8840,8840,0
|
|
20231130,171100,161422760,8840,8840,8840,8840,0
|
|
20231130,171000,161422760,8840,8840,8840,8840,0
|
|
20231130,170900,161422760,8840,8840,8840,8840,0
|
|
20231130,170800,161422760,8840,8840,8840,8840,0
|
|
20231130,170700,161422760,8840,8840,8840,8840,0
|
|
20231130,170600,161422760,8840,8840,8840,8840,0
|
|
20231130,170500,161422760,8840,8840,8840,8840,0
|
|
20231130,170400,161422760,8840,8840,8840,8840,0
|
|
20231130,170300,161422760,8840,8840,8840,8840,0
|
|
20231130,170200,161422760,8840,8840,8840,8840,0
|
|
20231130,170100,161422760,8840,8840,8840,8840,0
|
|
20231130,170000,161422760,8840,8840,8840,8840,0
|
|
20231130,165900,161422760,8840,8840,8840,8840,0
|
|
20231130,165800,161422760,8840,8840,8840,8840,0
|
|
20231130,165700,161422760,8840,8840,8840,8840,0
|
|
20231130,165600,161422760,8840,8840,8840,8840,0
|
|
20231130,165500,161422760,8840,8840,8840,8840,630
|
|
20231130,165400,161422760,8840,8840,8840,8840,0
|
|
20231130,165300,161422760,8840,8840,8840,8840,0
|
|
20231130,165200,161422760,8840,8840,8840,8840,0
|
|
20231130,165100,161422760,8840,8840,8840,8840,0
|
|
20231130,165000,161422760,8840,8840,8840,8840,0
|
|
20231130,164900,161422760,8840,8840,8840,8840,0
|
|
20231130,164800,161422760,8840,8840,8840,8840,0
|
|
20231130,164700,161422760,8840,8840,8840,8840,0
|
|
20231130,164600,161422760,8840,8840,8840,8840,0
|
|
20231130,164500,161422760,8840,8840,8840,8840,0
|
|
20231130,164400,161422760,8840,8840,8840,8840,0
|
|
20231130,164300,161422760,8840,8840,8840,8840,0
|
|
20231130,164200,161422760,8840,8840,8840,8840,0
|
|
20231130,164100,161422760,8840,8840,8840,8840,0
|
|
20231130,164000,161422760,8840,8840,8840,8840,0
|
|
20231130,163900,161422760,8840,8840,8840,8840,0
|
|
20231130,163800,161422760,8840,8840,8840,8840,0
|
|
20231130,163700,161422760,8840,8840,8840,8840,0
|
|
20231130,163600,161422760,8840,8840,8840,8840,0
|
|
20231130,163500,161422760,8840,8840,8840,8840,0
|
|
20231130,163400,161422760,8840,8840,8840,8840,0
|
|
20231130,163300,161422760,8840,8840,8840,8840,0
|
|
20231130,163200,161422760,8840,8840,8840,8840,0
|
|
20231130,163100,161422760,8840,8840,8840,8840,0
|
|
20231130,163000,161422760,8840,8840,8840,8840,0
|
|
20231130,162900,161422760,8840,8840,8840,8840,0
|
|
20231130,162800,161422760,8840,8840,8840,8840,0
|
|
20231130,162700,161422760,8840,8840,8840,8840,0
|
|
20231130,162600,161422760,8840,8840,8840,8840,0
|
|
20231130,162500,161422760,8840,8840,8840,8840,630
|
|
20231130,162400,161422760,8840,8840,8840,8840,0
|
|
20231130,162300,161422760,8840,8840,8840,8840,0
|
|
20231130,162200,161422760,8840,8840,8840,8840,0
|
|
20231130,162100,161422760,8840,8840,8840,8840,0
|
|
20231130,162000,161422760,8840,8840,8840,8840,0
|
|
20231130,161900,161422760,8840,8840,8840,8840,0
|
|
20231130,161800,161422760,8840,8840,8840,8840,0
|
|
20231130,161700,161422760,8840,8840,8840,8840,0
|
|
20231130,161600,161422760,8840,8840,8840,8840,0
|
|
20231130,161500,161422760,8840,8840,8840,8840,0
|
|
20231130,161400,161422760,8840,8840,8840,8840,0
|
|
20231130,161300,161422760,8840,8840,8840,8840,0
|
|
20231130,161200,161422760,8840,8840,8840,8840,0
|
|
20231130,161100,161422760,8840,8840,8840,8840,0
|
|
20231130,161000,161422760,8840,8840,8840,8840,0
|
|
20231130,160900,161422760,8840,8840,8840,8840,0
|
|
20231130,160800,161422760,8840,8840,8840,8840,0
|
|
20231130,160700,161422760,8840,8840,8840,8840,0
|
|
20231130,160600,161422760,8840,8840,8840,8840,0
|
|
20231130,160500,161422760,8840,8840,8840,8840,0
|
|
20231130,160400,161422760,8840,8840,8840,8840,0
|
|
20231130,160300,161422760,8840,8840,8840,8840,0
|
|
20231130,160200,161422760,8840,8840,8840,8840,0
|
|
20231130,160100,161422760,8840,8840,8840,8840,0
|
|
20231130,160000,161422760,8840,8840,8840,8840,0
|
|
20231130,155900,161422760,8840,8840,8840,8840,0
|
|
20231130,155800,161422760,8840,8840,8840,8840,0
|
|
20231130,155700,161422760,8840,8840,8840,8840,0
|
|
20231130,155600,161422760,8840,8840,8840,8840,0
|
|
20231130,155500,161422760,8840,8840,8840,8840,630
|
|
20231130,155400,161422760,8840,8840,8840,8840,0
|
|
20231130,155300,161422760,8840,8840,8840,8840,0
|
|
20231130,155200,161422760,8840,8840,8840,8840,0
|
|
20231130,155100,161422760,8840,8840,8840,8840,0
|
|
20231130,155000,161422760,8840,8840,8840,8840,0
|
|
20231130,154900,161422760,8840,8840,8840,8840,0
|
|
20231130,154800,161422760,8840,8840,8840,8840,0
|
|
20231130,154700,161422760,8840,8840,8840,8840,0
|
|
20231130,154600,161422760,8840,8840,8840,8840,0
|
|
20231130,154500,161422760,8840,8840,8840,8840,0
|
|
20231130,154400,161422760,8840,8840,8840,8840,0
|
|
20231130,154300,161422760,8840,8840,8840,8840,0
|
|
20231130,154200,161422760,8840,8840,8840,8840,0
|
|
20231130,154100,161422760,8840,8840,8840,8840,0
|
|
20231130,154000,161422760,8840,8840,8840,8840,0
|
|
20231130,153900,161422760,8840,8840,8840,8840,0
|
|
20231130,153800,161422760,8840,8840,8840,8840,0
|
|
20231130,153700,161422760,8840,8840,8840,8840,0
|
|
20231130,153600,161422760,8840,8840,8840,8840,0
|
|
20231130,153500,161422760,8840,8840,8840,8840,0
|
|
20231130,153400,161422760,8840,8840,8840,8840,0
|
|
20231130,153300,161422760,8840,8840,8840,8840,0
|
|
20231130,153200,161422760,8840,8840,8840,8840,0
|
|
20231130,153100,161422760,8840,8840,8840,8840,0
|
|
20231130,153000,161422760,8840,8840,8840,8840,630
|
|
20231130,152900,155853560,8800,8800,8800,8800,0
|
|
20231130,152800,155853560,8800,8800,8800,8800,0
|
|
20231130,152700,155853560,8800,8800,8800,8800,0
|
|
20231130,152600,155853560,8800,8800,8800,8800,0
|
|
20231130,152500,155853560,8800,8800,8800,8800,0
|
|
20231130,152400,155853560,8800,8800,8800,8800,0
|
|
20231130,152300,155853560,8800,8800,8800,8800,0
|
|
20231130,152200,155853560,8800,8800,8800,8800,0
|
|
20231130,152100,155853560,8800,8800,8800,8800,0
|
|
20231130,152000,155853560,8800,8800,8800,8800,0
|
|
20231130,151900,155853560,8800,8800,8800,8800,0
|
|
20231130,151800,155853560,8800,8800,8800,8800,1
|
|
20231130,151700,155844760,8810,8810,8810,8810,0
|
|
20231130,151600,155844760,8810,8810,8810,8810,0
|
|
20231130,151500,155844760,8810,8810,8810,8810,58
|
|
20231130,151400,155333780,8810,8810,8810,8810,1
|
|
20231130,151300,155324970,8780,8780,8780,8780,0
|
|
20231130,151200,155324970,8780,8780,8780,8780,0
|
|
20231130,151100,155324970,8780,8780,8780,8780,0
|
|
20231130,151000,155324970,8780,8780,8780,8780,0
|
|
20231130,150900,155324970,8780,8800,8800,8780,64
|
|
20231130,150800,154763010,8800,8800,8800,8800,0
|
|
20231130,150700,154763010,8800,8800,8800,8800,0
|
|
20231130,150600,154763010,8800,8800,8800,8800,0
|
|
20231130,150500,154763010,8800,8800,8800,8800,0
|
|
20231130,150400,154763010,8800,8810,8810,8800,8
|
|
20231130,150300,154692560,8810,8810,8810,8810,0
|
|
20231130,150200,154692560,8810,8810,8810,8810,2
|
|
20231130,150100,154674940,8810,8810,8810,8810,8
|
|
20231130,150000,154604460,8820,8820,8820,8820,0
|
|
20231130,145900,154604460,8820,8820,8820,8820,0
|
|
20231130,145800,154604460,8820,8820,8820,8820,0
|
|
20231130,145700,154604460,8820,8820,8820,8820,0
|
|
20231130,145600,154604460,8820,8820,8820,8820,0
|
|
20231130,145500,154604460,8820,8800,8820,8800,123
|
|
20231130,145400,153521960,8800,8800,8800,8800,0
|
|
20231130,145300,153521960,8800,8800,8800,8800,0
|
|
20231130,145200,153521960,8800,8800,8800,8800,155
|
|
20231130,145100,152157960,8830,8830,8830,8830,0
|
|
20231130,145000,152157960,8830,8830,8830,8830,0
|
|
20231130,144900,152157960,8830,8830,8830,8830,0
|
|
20231130,144800,152157960,8830,8830,8830,8830,0
|
|
20231130,144700,152157960,8830,8830,8830,8830,0
|
|
20231130,144600,152157960,8830,8830,8830,8830,5
|
|
20231130,144500,152113810,8780,8780,8780,8780,0
|
|
20231130,144400,152113810,8780,8780,8780,8780,0
|
|
20231130,144300,152113810,8780,8780,8780,8780,0
|
|
20231130,144200,152113810,8780,8790,8790,8780,360
|
|
20231130,144100,148952900,8780,8780,8780,8780,0
|
|
20231130,144000,148952900,8780,8780,8780,8780,0
|
|
20231130,143900,148952900,8780,8780,8780,8780,0
|
|
20231130,143800,148952900,8780,8780,8780,8780,0
|
|
20231130,143700,148952900,8780,8780,8780,8780,0
|
|
20231130,143600,148952900,8780,8780,8780,8780,1114
|
|
20231130,143500,139171980,8820,8820,8820,8820,10
|
|
20231130,143400,139083780,8790,8790,8790,8790,2280
|
|
20231130,143300,119042580,8800,8800,8800,8800,0
|
|
20231130,143200,119042580,8800,8800,8800,8800,460
|
|
20231130,143100,114994580,8800,8820,8820,8800,240
|
|
20231130,143000,112881940,8830,8830,8830,8830,0
|
|
20231130,142900,112881940,8830,8830,8830,8830,0
|
|
20231130,142800,112881940,8830,8830,8830,8830,0
|
|
20231130,142700,112881940,8830,8830,8830,8830,0
|
|
20231130,142600,112881940,8830,8830,8830,8830,0
|
|
20231130,142500,112881940,8830,8830,8830,8830,0
|
|
20231130,142400,112881940,8830,8830,8830,8830,0
|
|
20231130,142300,112881940,8830,8830,8830,8830,0
|
|
20231130,142200,112881940,8830,8830,8830,8830,0
|
|
20231130,142100,112881940,8830,8830,8830,8830,0
|
|
20231130,142000,112881940,8830,8830,8830,8830,0
|
|
20231130,141900,112881940,8830,8830,8830,8830,0
|
|
20231130,141800,112881940,8830,8830,8830,8830,0
|
|
20231130,141700,112881940,8830,8830,8830,8830,0
|
|
20231130,141600,112881940,8830,8830,8830,8830,0
|
|
20231130,141500,112881940,8830,8830,8830,8830,0
|
|
20231130,141400,112881940,8830,8830,8830,8830,0
|
|
20231130,141300,112881940,8830,8830,8830,8830,0
|
|
20231130,141200,112881940,8830,8830,8830,8830,0
|
|
20231130,141100,112881940,8830,8830,8830,8830,12
|
|
20231130,141000,112775980,8830,8830,8830,8830,0
|
|
20231130,140900,112775980,8830,8830,8830,8830,0
|
|
20231130,140800,112775980,8830,8820,8830,8820,28
|
|
20231130,140700,112528970,8820,8820,8820,8820,0
|
|
20231130,140600,112528970,8820,8820,8820,8820,5
|
|
20231130,140500,112484870,8810,8810,8810,8810,0
|
|
20231130,140400,112484870,8810,8810,8810,8810,166
|
|
20231130,140300,111022410,8820,8820,8820,8820,0
|
|
20231130,140200,111022410,8820,8820,8820,8820,155
|
|
20231130,140100,109655310,8820,8820,8820,8820,0
|
|
20231130,140000,109655310,8820,8820,8820,8820,0
|
|
20231130,135900,109655310,8820,8810,8820,8810,527
|
|
20231130,135800,105007210,8810,8810,8810,8810,5
|
|
20231130,135700,104963160,8800,8800,8800,8800,0
|
|
20231130,135600,104963160,8800,8800,8800,8800,0
|
|
20231130,135500,104963160,8800,8800,8800,8800,2
|
|
20231130,135400,104945560,8800,8800,8800,8800,0
|
|
20231130,135300,104945560,8800,8800,8800,8800,146
|
|
20231130,135200,103660760,8800,8800,8800,8800,610
|
|
20231130,135100,98292760,8810,8810,8810,8810,1
|
|
20231130,135000,98283950,8820,8820,8820,8820,0
|
|
20231130,134900,98283950,8820,8820,8820,8820,0
|
|
20231130,134800,98283950,8820,8820,8820,8820,0
|
|
20231130,134700,98283950,8820,8820,8820,8820,0
|
|
20231130,134600,98283950,8820,8820,8820,8820,0
|
|
20231130,134500,98283950,8820,8820,8820,8820,0
|
|
20231130,134400,98283950,8820,8820,8820,8820,0
|
|
20231130,134300,98283950,8820,8820,8820,8820,0
|
|
20231130,134200,98283950,8820,8820,8820,8820,0
|
|
20231130,134100,98283950,8820,8820,8820,8820,0
|
|
20231130,134000,98283950,8820,8820,8820,8820,0
|
|
20231130,133900,98283950,8820,8820,8820,8820,0
|
|
20231130,133800,98283950,8820,8820,8820,8820,0
|
|
20231130,133700,98283950,8820,8820,8820,8820,0
|
|
20231130,133600,98283950,8820,8820,8820,8820,0
|
|
20231130,133500,98283950,8820,8820,8820,8820,0
|
|
20231130,133400,98283950,8820,8820,8820,8820,0
|
|
20231130,133300,98283950,8820,8820,8820,8820,0
|
|
20231130,133200,98283950,8820,8820,8820,8820,1
|
|
20231130,133100,98275130,8820,8820,8820,8820,0
|
|
20231130,133000,98275130,8820,8820,8820,8820,0
|
|
20231130,132900,98275130,8820,8820,8820,8820,5
|
|
20231130,132800,98231030,8800,8800,8800,8800,1
|
|
20231130,132700,98222230,8810,8810,8810,8810,0
|
|
20231130,132600,98222230,8810,8810,8810,8810,0
|
|
20231130,132500,98222230,8810,8810,8810,8810,0
|
|
20231130,132400,98222230,8810,8810,8810,8810,0
|
|
20231130,132300,98222230,8810,8810,8810,8810,0
|
|
20231130,132200,98222230,8810,8810,8810,8810,0
|
|
20231130,132100,98222230,8810,8810,8810,8810,10
|
|
20231130,132000,98134130,8800,8800,8800,8800,0
|
|
20231130,131900,98134130,8800,8800,8800,8800,0
|
|
20231130,131800,98134130,8800,8800,8800,8800,0
|
|
20231130,131700,98134130,8800,8800,8800,8800,0
|
|
20231130,131600,98134130,8800,8800,8800,8800,1
|
|
20231130,131500,98125330,8810,8810,8810,8810,53
|
|
20231130,131400,97658400,8810,8810,8810,8810,17
|
|
20231130,131300,97508630,8810,8810,8810,8810,0
|
|
20231130,131200,97508630,8810,8810,8810,8810,0
|
|
20231130,131100,97508630,8810,8810,8810,8810,0
|
|
20231130,131000,97508630,8810,8810,8810,8810,0
|
|
20231130,130900,97508630,8810,8810,8810,8810,0
|
|
20231130,130800,97508630,8810,8810,8810,8810,45
|
|
20231130,130700,97112180,8820,8820,8820,8820,0
|
|
20231130,130600,97112180,8820,8820,8820,8820,0
|
|
20231130,130500,97112180,8820,8820,8820,8820,0
|
|
20231130,130400,97112180,8820,8820,8820,8820,0
|
|
20231130,130300,97112180,8820,8820,8820,8820,0
|
|
20231130,130200,97112180,8820,8820,8820,8820,0
|
|
20231130,130100,97112180,8820,8820,8820,8820,0
|
|
20231130,130000,97112180,8820,8820,8820,8820,0
|
|
20231130,125900,97112180,8820,8820,8820,8820,0
|
|
20231130,125800,97112180,8820,8820,8820,8820,0
|
|
20231130,125700,97112180,8820,8820,8820,8820,0
|
|
20231130,125600,97112180,8820,8820,8820,8820,0
|
|
20231130,125500,97112180,8820,8820,8820,8820,0
|
|
20231130,125400,97112180,8820,8820,8820,8820,0
|
|
20231130,125300,97112180,8820,8820,8820,8820,0
|
|
20231130,125200,97112180,8820,8820,8820,8820,0
|
|
20231130,125100,97112180,8820,8820,8820,8820,0
|
|
20231130,125000,97112180,8820,8820,8820,8820,0
|
|
20231130,124900,97112180,8820,8820,8820,8820,0
|
|
20231130,124800,97112180,8820,8820,8820,8820,0
|
|
20231130,124700,97112180,8820,8820,8820,8820,0
|
|
20231130,124600,97112180,8820,8820,8820,8820,0
|
|
20231130,124500,97112180,8820,8820,8820,8820,0
|
|
20231130,124400,97112180,8820,8820,8820,8820,0
|
|
20231130,124300,97112180,8820,8820,8820,8820,1
|
|
20231130,124200,97103360,8810,8810,8810,8810,0
|
|
20231130,124100,97103360,8810,8810,8810,8810,0
|
|
20231130,124000,97103360,8810,8810,8810,8810,76
|
|
20231130,123900,96433800,8810,8810,8810,8810,309
|
|
20231130,123800,93711510,8840,8840,8840,8840,0
|
|
20231130,123700,93711510,8840,8840,8840,8840,0
|
|
20231130,123600,93711510,8840,8840,8840,8840,0
|
|
20231130,123500,93711510,8840,8840,8840,8840,0
|
|
20231130,123400,93711510,8840,8840,8840,8840,0
|
|
20231130,123300,93711510,8840,8840,8840,8840,0
|
|
20231130,123200,93711510,8840,8840,8840,8840,0
|
|
20231130,123100,93711510,8840,8840,8840,8840,0
|
|
20231130,123000,93711510,8840,8840,8840,8840,0
|
|
20231130,122900,93711510,8840,8840,8840,8840,12
|
|
20231130,122800,93605430,8850,8850,8850,8850,0
|
|
20231130,122700,93605430,8850,8850,8850,8850,0
|
|
20231130,122600,93605430,8850,8850,8850,8850,0
|
|
20231130,122500,93605430,8850,8850,8850,8850,0
|
|
20231130,122400,93605430,8850,8850,8850,8850,0
|
|
20231130,122300,93605430,8850,8850,8850,8850,0
|
|
20231130,122200,93605430,8850,8850,8850,8850,0
|
|
20231130,122100,93605430,8850,8850,8850,8850,0
|
|
20231130,122000,93605430,8850,8850,8850,8850,0
|
|
20231130,121900,93605430,8850,8850,8850,8850,0
|
|
20231130,121800,93605430,8850,8850,8850,8850,0
|
|
20231130,121700,93605430,8850,8850,8850,8850,0
|
|
20231130,121600,93605430,8850,8850,8850,8850,0
|
|
20231130,121500,93605430,8850,8850,8850,8850,0
|
|
20231130,121400,93605430,8850,8850,8850,8850,0
|
|
20231130,121300,93605430,8850,8850,8850,8850,2
|
|
20231130,121200,93587730,8820,8820,8820,8820,0
|
|
20231130,121100,93587730,8820,8820,8820,8820,0
|
|
20231130,121000,93587730,8820,8820,8820,8820,0
|
|
20231130,120900,93587730,8820,8820,8820,8820,400
|
|
20231130,120800,90059730,8820,8820,8820,8820,0
|
|
20231130,120700,90059730,8820,8820,8820,8820,0
|
|
20231130,120600,90059730,8820,8820,8820,8820,0
|
|
20231130,120500,90059730,8820,8820,8820,8820,0
|
|
20231130,120400,90059730,8820,8820,8820,8820,0
|
|
20231130,120300,90059730,8820,8820,8820,8820,0
|
|
20231130,120200,90059730,8820,8820,8820,8820,0
|
|
20231130,120100,90059730,8820,8820,8820,8820,0
|
|
20231130,120000,90059730,8820,8820,8820,8820,0
|
|
20231130,115900,90059730,8820,8820,8820,8820,0
|
|
20231130,115800,90059730,8820,8820,8820,8820,0
|
|
20231130,115700,90059730,8820,8820,8820,8820,0
|
|
20231130,115600,90059730,8820,8820,8820,8820,0
|
|
20231130,115500,90059730,8820,8820,8820,8820,0
|
|
20231130,115400,90059730,8820,8820,8820,8820,0
|
|
20231130,115300,90059730,8820,8820,8820,8820,0
|
|
20231130,115200,90059730,8820,8820,8820,8820,0
|
|
20231130,115100,90059730,8820,8820,8820,8820,0
|
|
20231130,115000,90059730,8820,8830,8830,8820,54
|
|
20231130,114900,89583020,8830,8830,8830,8830,0
|
|
20231130,114800,89583020,8830,8830,8830,8830,0
|
|
20231130,114700,89583020,8830,8830,8830,8830,0
|
|
20231130,114600,89583020,8830,8830,8830,8830,0
|
|
20231130,114500,89583020,8830,8830,8830,8830,0
|
|
20231130,114400,89583020,8830,8830,8830,8830,0
|
|
20231130,114300,89583020,8830,8830,8830,8830,0
|
|
20231130,114200,89583020,8830,8830,8830,8830,0
|
|
20231130,114100,89583020,8830,8830,8830,8830,0
|
|
20231130,114000,89583020,8830,8830,8830,8830,230
|
|
20231130,113900,87552120,8840,8840,8840,8840,0
|
|
20231130,113800,87552120,8840,8840,8840,8840,0
|
|
20231130,113700,87552120,8840,8840,8840,8840,13
|
|
20231130,113600,87437200,8830,8830,8830,8830,0
|
|
20231130,113500,87437200,8830,8830,8830,8830,0
|
|
20231130,113400,87437200,8830,8830,8830,8830,0
|
|
20231130,113300,87437200,8830,8830,8830,8830,1
|
|
20231130,113200,87428370,8820,8820,8820,8820,0
|
|
20231130,113100,87428370,8820,8830,8830,8820,120
|
|
20231130,113000,86369880,8860,8860,8860,8860,0
|
|
20231130,112900,86369880,8860,8860,8860,8860,0
|
|
20231130,112800,86369880,8860,8860,8860,8860,0
|
|
20231130,112700,86369880,8860,8860,8860,8860,0
|
|
20231130,112600,86369880,8860,8860,8860,8860,0
|
|
20231130,112500,86369880,8860,8860,8860,8860,0
|
|
20231130,112400,86369880,8860,8860,8860,8860,0
|
|
20231130,112300,86369880,8860,8860,8860,8860,0
|
|
20231130,112200,86369880,8860,8860,8860,8860,0
|
|
20231130,112100,86369880,8860,8860,8860,8860,0
|
|
20231130,112000,86369880,8860,8860,8860,8860,0
|
|
20231130,111900,86369880,8860,8860,8860,8860,0
|
|
20231130,111800,86369880,8860,8860,8860,8860,0
|
|
20231130,111700,86369880,8860,8860,8860,8860,0
|
|
20231130,111600,86369880,8860,8860,8860,8860,0
|
|
20231130,111500,86369880,8860,8860,8860,8860,0
|
|
20231130,111400,86369880,8860,8860,8860,8860,0
|
|
20231130,111300,86369880,8860,8860,8860,8860,0
|
|
20231130,111200,86369880,8860,8860,8860,8860,0
|
|
20231130,111100,86369880,8860,8860,8860,8860,5
|
|
20231130,111000,86325580,8830,8830,8830,8830,0
|
|
20231130,110900,86325580,8830,8830,8830,8830,0
|
|
20231130,110800,86325580,8830,8830,8830,8830,0
|
|
20231130,110700,86325580,8830,8830,8830,8830,0
|
|
20231130,110600,86325580,8830,8830,8830,8830,0
|
|
20231130,110500,86325580,8830,8830,8830,8830,0
|
|
20231130,110400,86325580,8830,8830,8830,8830,400
|
|
20231130,110300,82793580,8830,8830,8830,8830,220
|
|
20231130,110200,80850980,8870,8870,8870,8870,0
|
|
20231130,110100,80850980,8870,8870,8870,8870,0
|
|
20231130,110000,80850980,8870,8870,8870,8870,0
|
|
20231130,105900,80850980,8870,8870,8870,8870,0
|
|
20231130,105800,80850980,8870,8870,8870,8870,0
|
|
20231130,105700,80850980,8870,8870,8870,8870,0
|
|
20231130,105600,80850980,8870,8870,8870,8870,0
|
|
20231130,105500,80850980,8870,8870,8870,8870,0
|
|
20231130,105400,80850980,8870,8870,8870,8870,0
|
|
20231130,105300,80850980,8870,8870,8870,8870,5
|
|
20231130,105200,80806630,8810,8810,8810,8810,0
|
|
20231130,105100,80806630,8810,8810,8810,8810,0
|
|
20231130,105000,80806630,8810,8820,8820,8810,536
|
|
20231130,104900,76080770,8820,8820,8820,8820,1
|
|
20231130,104800,76071950,8820,8820,8820,8820,0
|
|
20231130,104700,76071950,8820,8820,8820,8820,0
|
|
20231130,104600,76071950,8820,8820,8820,8820,0
|
|
20231130,104500,76071950,8820,8820,8820,8820,0
|
|
20231130,104400,76071950,8820,8820,8820,8820,0
|
|
20231130,104300,76071950,8820,8820,8820,8820,0
|
|
20231130,104200,76071950,8820,8820,8820,8820,1
|
|
20231130,104100,76063130,8820,8820,8820,8820,1
|
|
20231130,104000,76054310,8880,8880,8880,8880,0
|
|
20231130,103900,76054310,8880,8880,8880,8880,709
|
|
20231130,103800,69758390,8890,8890,8890,8890,0
|
|
20231130,103700,69758390,8890,8890,8890,8890,0
|
|
20231130,103600,69758390,8890,8890,8890,8890,0
|
|
20231130,103500,69758390,8890,8820,8890,8820,40
|
|
20231130,103400,69405100,8810,8810,8810,8810,0
|
|
20231130,103300,69405100,8810,8810,8810,8810,0
|
|
20231130,103200,69405100,8810,8810,8810,8810,0
|
|
20231130,103100,69405100,8810,8810,8810,8810,0
|
|
20231130,103000,69405100,8810,8810,8810,8810,0
|
|
20231130,102900,69405100,8810,8810,8810,8810,0
|
|
20231130,102800,69405100,8810,8810,8810,8810,0
|
|
20231130,102700,69405100,8810,8810,8810,8810,0
|
|
20231130,102600,69405100,8810,8810,8810,8810,0
|
|
20231130,102500,69405100,8810,8810,8810,8810,0
|
|
20231130,102400,69405100,8810,8810,8810,8810,0
|
|
20231130,102300,69405100,8810,8810,8810,8810,105
|
|
20231130,102200,68480050,8810,8810,8810,8810,0
|
|
20231130,102100,68480050,8810,8810,8810,8810,0
|
|
20231130,102000,68480050,8810,8810,8810,8810,0
|
|
20231130,101900,68480050,8810,8810,8810,8810,1
|
|
20231130,101800,68471240,8810,8850,8850,8810,436
|
|
20231130,101700,64621960,8900,8900,8900,8900,0
|
|
20231130,101600,64621960,8900,8900,8900,8900,0
|
|
20231130,101500,64621960,8900,8900,8900,8900,0
|
|
20231130,101400,64621960,8900,8900,8900,8900,0
|
|
20231130,101300,64621960,8900,8900,8900,8900,5
|
|
20231130,101200,64577460,8900,8900,8900,8900,0
|
|
20231130,101100,64577460,8900,8900,8900,8900,1
|
|
20231130,101000,64568560,8850,8850,8850,8850,0
|
|
20231130,100900,64568560,8850,8860,8860,8850,73
|
|
20231130,100800,63922170,8850,8850,8850,8850,0
|
|
20231130,100700,63922170,8850,8850,8850,8850,83
|
|
20231130,100600,63187620,8860,8920,8930,8860,16
|
|
20231130,100500,63045240,8920,8860,8920,8860,58
|
|
20231130,100400,62530880,8930,8900,8930,8900,1442
|
|
20231130,100300,49671140,8900,8870,8900,8870,109
|
|
20231130,100200,48702250,8860,8840,8860,8840,268
|
|
20231130,100100,46328350,8840,8840,8840,8840,0
|
|
20231130,100000,46328350,8840,8840,8840,8840,0
|
|
20231130,095900,46328350,8840,8840,8840,8840,0
|
|
20231130,095800,46328350,8840,8840,8840,8840,0
|
|
20231130,095700,46328350,8840,8810,8840,8810,20
|
|
20231130,095600,46151730,8800,8790,8800,8790,509
|
|
20231130,095500,41675300,8790,8790,8790,8790,12
|
|
20231130,095400,41569820,8790,8790,8790,8790,0
|
|
20231130,095300,41569820,8790,8790,8790,8790,0
|
|
20231130,095200,41569820,8790,8790,8790,8790,0
|
|
20231130,095100,41569820,8790,8790,8790,8790,0
|
|
20231130,095000,41569820,8790,8790,8790,8790,0
|
|
20231130,094900,41569820,8790,8790,8790,8790,3
|
|
20231130,094800,41543450,8790,8790,8790,8790,0
|
|
20231130,094700,41543450,8790,8790,8790,8790,0
|
|
20231130,094600,41543450,8790,8790,8790,8790,0
|
|
20231130,094500,41543450,8790,8790,8790,8790,0
|
|
20231130,094400,41543450,8790,8790,8790,8790,0
|
|
20231130,094300,41543450,8790,8790,8790,8790,0
|
|
20231130,094200,41543450,8790,8790,8790,8790,0
|
|
20231130,094100,41543450,8790,8790,8790,8790,0
|
|
20231130,094000,41543450,8790,8790,8790,8790,0
|
|
20231130,093900,41543450,8790,8790,8790,8790,1
|
|
20231130,093800,41534660,8790,8790,8790,8790,19
|
|
20231130,093700,41367650,8790,8790,8790,8790,1
|
|
20231130,093600,41358860,8740,8740,8740,8740,0
|
|
20231130,093500,41358860,8740,8740,8740,8740,0
|
|
20231130,093400,41358860,8740,8740,8740,8740,0
|
|
20231130,093300,41358860,8740,8740,8740,8740,110
|
|
20231130,093200,40397460,8740,8740,8740,8740,133
|
|
20231130,093100,39235040,8730,8740,8740,8730,121
|
|
20231130,093000,38177510,8740,8740,8740,8740,112
|
|
20231130,092900,37198630,8740,8740,8740,8740,0
|
|
20231130,092800,37198630,8740,8740,8740,8740,0
|
|
20231130,092700,37198630,8740,8740,8740,8740,0
|
|
20231130,092600,37198630,8740,8740,8740,8740,0
|
|
20231130,092500,37198630,8740,8740,8740,8740,330
|
|
20231130,092400,34314430,8760,8760,8760,8760,0
|
|
20231130,092300,34314430,8760,8740,8760,8740,266
|
|
20231130,092200,31987590,8740,8740,8740,8740,83
|
|
20231130,092100,31262170,8740,8740,8740,8740,250
|
|
20231130,092000,29077170,8740,8740,8740,8740,0
|
|
20231130,091900,29077170,8740,8740,8740,8740,1
|
|
20231130,091800,29068430,8700,8720,8720,8700,189
|
|
20231130,091700,27423670,8700,8710,8710,8700,285
|
|
20231130,091600,24943220,8710,8710,8710,8710,0
|
|
20231130,091500,24943220,8710,8740,8740,8710,290
|
|
20231130,091400,22416390,8750,8750,8750,8750,0
|
|
20231130,091300,22416390,8750,8750,8750,8750,271
|
|
20231130,091200,20045140,8740,8750,8750,8740,15
|
|
20231130,091100,19913940,8710,8710,8710,8710,0
|
|
20231130,091000,19913940,8710,8730,8730,8710,361
|
|
20231130,090900,16769280,8760,8770,8770,8760,132
|
|
20231130,090800,15611850,8770,8770,8770,8770,977
|
|
20231130,090700,7043560,8770,8770,8770,8770,0
|
|
20231130,090600,7043560,8770,8770,8770,8770,150
|
|
20231130,090500,5728060,8770,8770,8770,8770,44
|
|
20231130,090400,5342180,8770,8770,8770,8770,61
|
|
20231130,090300,4807210,8710,8710,8710,8710,0
|
|
20231130,090200,4807210,8710,8770,8770,8710,500
|
|
20231130,090100,447270,8770,8770,8770,8770,0
|
|
20231130,090000,447270,8770,8770,8770,8770,51
|