595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,185200,290751340,15250,15250,15250,15250,458
|
|
20231130,185100,290751340,15250,15250,15250,15250,0
|
|
20231130,185000,290751340,15250,15250,15250,15250,0
|
|
20231130,184900,290751340,15250,15250,15250,15250,0
|
|
20231130,184800,290751340,15250,15250,15250,15250,0
|
|
20231130,184700,290751340,15250,15250,15250,15250,0
|
|
20231130,184600,290751340,15250,15250,15250,15250,0
|
|
20231130,184500,290751340,15250,15250,15250,15250,0
|
|
20231130,184400,290751340,15250,15250,15250,15250,0
|
|
20231130,184300,290751340,15250,15250,15250,15250,0
|
|
20231130,184200,290751340,15250,15250,15250,15250,0
|
|
20231130,184100,290751340,15250,15250,15250,15250,0
|
|
20231130,184000,290751340,15250,15250,15250,15250,0
|
|
20231130,183900,290751340,15250,15250,15250,15250,0
|
|
20231130,183800,290751340,15250,15250,15250,15250,0
|
|
20231130,183700,290751340,15250,15250,15250,15250,0
|
|
20231130,183600,290751340,15250,15250,15250,15250,0
|
|
20231130,183500,290751340,15250,15250,15250,15250,0
|
|
20231130,183400,290751340,15250,15250,15250,15250,0
|
|
20231130,183300,290751340,15250,15250,15250,15250,0
|
|
20231130,183200,290751340,15250,15250,15250,15250,0
|
|
20231130,183100,290751340,15250,15250,15250,15250,0
|
|
20231130,183000,290751340,15250,15250,15250,15250,0
|
|
20231130,182900,290751340,15250,15250,15250,15250,0
|
|
20231130,182800,290751340,15250,15250,15250,15250,0
|
|
20231130,182700,290751340,15250,15250,15250,15250,0
|
|
20231130,182600,290751340,15250,15250,15250,15250,0
|
|
20231130,182500,290751340,15250,15250,15250,15250,0
|
|
20231130,182400,290751340,15250,15250,15250,15250,0
|
|
20231130,182300,290751340,15250,15250,15250,15250,0
|
|
20231130,182200,290751340,15250,15250,15250,15250,458
|
|
20231130,182100,290751340,15250,15250,15250,15250,0
|
|
20231130,182000,290751340,15250,15250,15250,15250,0
|
|
20231130,181900,290751340,15250,15250,15250,15250,0
|
|
20231130,181800,290751340,15250,15250,15250,15250,0
|
|
20231130,181700,290751340,15250,15250,15250,15250,0
|
|
20231130,181600,290751340,15250,15250,15250,15250,0
|
|
20231130,181500,290751340,15250,15250,15250,15250,0
|
|
20231130,181400,290751340,15250,15250,15250,15250,0
|
|
20231130,181300,290751340,15250,15250,15250,15250,0
|
|
20231130,181200,290751340,15250,15250,15250,15250,0
|
|
20231130,181100,290751340,15250,15250,15250,15250,0
|
|
20231130,181000,290751340,15250,15250,15250,15250,0
|
|
20231130,180900,290751340,15250,15250,15250,15250,0
|
|
20231130,180800,290751340,15250,15250,15250,15250,0
|
|
20231130,180700,290751340,15250,15250,15250,15250,0
|
|
20231130,180600,290751340,15250,15250,15250,15250,0
|
|
20231130,180500,290751340,15250,15250,15250,15250,0
|
|
20231130,180400,290751340,15250,15250,15250,15250,0
|
|
20231130,180300,290751340,15250,15250,15250,15250,0
|
|
20231130,180200,290751340,15250,15250,15250,15250,0
|
|
20231130,180100,290751340,15250,15250,15250,15250,0
|
|
20231130,180000,290751340,15250,15250,15250,15250,0
|
|
20231130,175900,290751340,15250,15250,15250,15250,0
|
|
20231130,175800,290751340,15250,15250,15250,15250,0
|
|
20231130,175700,290751340,15250,15250,15250,15250,0
|
|
20231130,175600,290751340,15250,15250,15250,15250,0
|
|
20231130,175500,290751340,15250,15250,15250,15250,0
|
|
20231130,175400,290751340,15250,15250,15250,15250,0
|
|
20231130,175300,290751340,15250,15250,15250,15250,0
|
|
20231130,175200,290751340,15250,15250,15250,15250,458
|
|
20231130,175100,290751340,15250,15250,15250,15250,0
|
|
20231130,175000,290751340,15250,15250,15250,15250,0
|
|
20231130,174900,290751340,15250,15250,15250,15250,0
|
|
20231130,174800,290751340,15250,15250,15250,15250,0
|
|
20231130,174700,290751340,15250,15250,15250,15250,0
|
|
20231130,174600,290751340,15250,15250,15250,15250,0
|
|
20231130,174500,290751340,15250,15250,15250,15250,0
|
|
20231130,174400,290751340,15250,15250,15250,15250,0
|
|
20231130,174300,290751340,15250,15250,15250,15250,0
|
|
20231130,174200,290751340,15250,15250,15250,15250,0
|
|
20231130,174100,290751340,15250,15250,15250,15250,0
|
|
20231130,174000,290751340,15250,15250,15250,15250,0
|
|
20231130,173900,290751340,15250,15250,15250,15250,0
|
|
20231130,173800,290751340,15250,15250,15250,15250,0
|
|
20231130,173700,290751340,15250,15250,15250,15250,0
|
|
20231130,173600,290751340,15250,15250,15250,15250,0
|
|
20231130,173500,290751340,15250,15250,15250,15250,0
|
|
20231130,173400,290751340,15250,15250,15250,15250,0
|
|
20231130,173300,290751340,15250,15250,15250,15250,0
|
|
20231130,173200,290751340,15250,15250,15250,15250,0
|
|
20231130,173100,290751340,15250,15250,15250,15250,0
|
|
20231130,173000,290751340,15250,15250,15250,15250,0
|
|
20231130,172900,290751340,15250,15250,15250,15250,0
|
|
20231130,172800,290751340,15250,15250,15250,15250,0
|
|
20231130,172700,290751340,15250,15250,15250,15250,0
|
|
20231130,172600,290751340,15250,15250,15250,15250,0
|
|
20231130,172500,290751340,15250,15250,15250,15250,0
|
|
20231130,172400,290751340,15250,15250,15250,15250,0
|
|
20231130,172300,290751340,15250,15250,15250,15250,0
|
|
20231130,172200,290751340,15250,15250,15250,15250,458
|
|
20231130,172100,290751340,15250,15250,15250,15250,0
|
|
20231130,172000,290751340,15250,15250,15250,15250,0
|
|
20231130,171900,290751340,15250,15250,15250,15250,0
|
|
20231130,171800,290751340,15250,15250,15250,15250,0
|
|
20231130,171700,290751340,15250,15250,15250,15250,0
|
|
20231130,171600,290751340,15250,15250,15250,15250,0
|
|
20231130,171500,290751340,15250,15250,15250,15250,0
|
|
20231130,171400,290751340,15250,15250,15250,15250,0
|
|
20231130,171300,290751340,15250,15250,15250,15250,0
|
|
20231130,171200,290751340,15250,15250,15250,15250,0
|
|
20231130,171100,290751340,15250,15250,15250,15250,0
|
|
20231130,171000,290751340,15250,15250,15250,15250,0
|
|
20231130,170900,290751340,15250,15250,15250,15250,0
|
|
20231130,170800,290751340,15250,15250,15250,15250,0
|
|
20231130,170700,290751340,15250,15250,15250,15250,0
|
|
20231130,170600,290751340,15250,15250,15250,15250,0
|
|
20231130,170500,290751340,15250,15250,15250,15250,0
|
|
20231130,170400,290751340,15250,15250,15250,15250,0
|
|
20231130,170300,290751340,15250,15250,15250,15250,0
|
|
20231130,170200,290751340,15250,15250,15250,15250,0
|
|
20231130,170100,290751340,15250,15250,15250,15250,0
|
|
20231130,170000,290751340,15250,15250,15250,15250,0
|
|
20231130,165900,290751340,15250,15250,15250,15250,0
|
|
20231130,165800,290751340,15250,15250,15250,15250,0
|
|
20231130,165700,290751340,15250,15250,15250,15250,0
|
|
20231130,165600,290751340,15250,15250,15250,15250,0
|
|
20231130,165500,290751340,15250,15250,15250,15250,0
|
|
20231130,165400,290751340,15250,15250,15250,15250,0
|
|
20231130,165300,290751340,15250,15250,15250,15250,0
|
|
20231130,165200,290751340,15250,15250,15250,15250,458
|
|
20231130,165100,290751340,15250,15250,15250,15250,0
|
|
20231130,165000,290751340,15250,15250,15250,15250,0
|
|
20231130,164900,290751340,15250,15250,15250,15250,0
|
|
20231130,164800,290751340,15250,15250,15250,15250,0
|
|
20231130,164700,290751340,15250,15250,15250,15250,0
|
|
20231130,164600,290751340,15250,15250,15250,15250,0
|
|
20231130,164500,290751340,15250,15250,15250,15250,0
|
|
20231130,164400,290751340,15250,15250,15250,15250,0
|
|
20231130,164300,290751340,15250,15250,15250,15250,0
|
|
20231130,164200,290751340,15250,15250,15250,15250,0
|
|
20231130,164100,290751340,15250,15250,15250,15250,0
|
|
20231130,164000,290751340,15250,15250,15250,15250,0
|
|
20231130,163900,290751340,15250,15250,15250,15250,0
|
|
20231130,163800,290751340,15250,15250,15250,15250,0
|
|
20231130,163700,290751340,15250,15250,15250,15250,0
|
|
20231130,163600,290751340,15250,15250,15250,15250,0
|
|
20231130,163500,290751340,15250,15250,15250,15250,0
|
|
20231130,163400,290751340,15250,15250,15250,15250,0
|
|
20231130,163300,290751340,15250,15250,15250,15250,0
|
|
20231130,163200,290751340,15250,15250,15250,15250,0
|
|
20231130,163100,290751340,15250,15250,15250,15250,0
|
|
20231130,163000,290751340,15250,15250,15250,15250,0
|
|
20231130,162900,290751340,15250,15250,15250,15250,0
|
|
20231130,162800,290751340,15250,15250,15250,15250,0
|
|
20231130,162700,290751340,15250,15250,15250,15250,0
|
|
20231130,162600,290751340,15250,15250,15250,15250,0
|
|
20231130,162500,290751340,15250,15250,15250,15250,0
|
|
20231130,162400,290751340,15250,15250,15250,15250,0
|
|
20231130,162300,290751340,15250,15250,15250,15250,0
|
|
20231130,162200,290751340,15250,15250,15250,15250,458
|
|
20231130,162100,290751340,15250,15250,15250,15250,0
|
|
20231130,162000,290751340,15250,15250,15250,15250,0
|
|
20231130,161900,290751340,15250,15250,15250,15250,0
|
|
20231130,161800,290751340,15250,15250,15250,15250,0
|
|
20231130,161700,290751340,15250,15250,15250,15250,0
|
|
20231130,161600,290751340,15250,15250,15250,15250,0
|
|
20231130,161500,290751340,15250,15250,15250,15250,0
|
|
20231130,161400,290751340,15250,15250,15250,15250,0
|
|
20231130,161300,290751340,15250,15250,15250,15250,0
|
|
20231130,161200,290751340,15250,15250,15250,15250,0
|
|
20231130,161100,290751340,15250,15250,15250,15250,0
|
|
20231130,161000,290751340,15250,15250,15250,15250,0
|
|
20231130,160900,290751340,15250,15250,15250,15250,0
|
|
20231130,160800,290751340,15250,15250,15250,15250,0
|
|
20231130,160700,290751340,15250,15250,15250,15250,0
|
|
20231130,160600,290751340,15250,15250,15250,15250,0
|
|
20231130,160500,290751340,15250,15250,15250,15250,0
|
|
20231130,160400,290751340,15250,15250,15250,15250,0
|
|
20231130,160300,290751340,15250,15250,15250,15250,0
|
|
20231130,160200,290751340,15250,15250,15250,15250,0
|
|
20231130,160100,290751340,15250,15250,15250,15250,0
|
|
20231130,160000,290751340,15250,15250,15250,15250,0
|
|
20231130,155900,290751340,15250,15250,15250,15250,0
|
|
20231130,155800,290751340,15250,15250,15250,15250,0
|
|
20231130,155700,290751340,15250,15250,15250,15250,0
|
|
20231130,155600,290751340,15250,15250,15250,15250,0
|
|
20231130,155500,290751340,15250,15250,15250,15250,0
|
|
20231130,155400,290751340,15250,15250,15250,15250,0
|
|
20231130,155300,290751340,15250,15250,15250,15250,0
|
|
20231130,155200,290751340,15250,15250,15250,15250,458
|
|
20231130,155100,290751340,15250,15250,15250,15250,0
|
|
20231130,155000,290751340,15250,15250,15250,15250,0
|
|
20231130,154900,290751340,15250,15250,15250,15250,0
|
|
20231130,154800,290751340,15250,15250,15250,15250,0
|
|
20231130,154700,290751340,15250,15250,15250,15250,0
|
|
20231130,154600,290751340,15250,15250,15250,15250,0
|
|
20231130,154500,290751340,15250,15250,15250,15250,0
|
|
20231130,154400,290751340,15250,15250,15250,15250,0
|
|
20231130,154300,290751340,15250,15250,15250,15250,0
|
|
20231130,154200,290751340,15250,15250,15250,15250,0
|
|
20231130,154100,290751340,15250,15250,15250,15250,0
|
|
20231130,154000,290751340,15250,15250,15250,15250,0
|
|
20231130,153900,290751340,15250,15250,15250,15250,0
|
|
20231130,153800,290751340,15250,15250,15250,15250,0
|
|
20231130,153700,290751340,15250,15250,15250,15250,0
|
|
20231130,153600,290751340,15250,15250,15250,15250,0
|
|
20231130,153500,290751340,15250,15250,15250,15250,0
|
|
20231130,153400,290751340,15250,15250,15250,15250,0
|
|
20231130,153300,290751340,15250,15250,15250,15250,0
|
|
20231130,153200,290751340,15250,15250,15250,15250,0
|
|
20231130,153100,290751340,15250,15250,15250,15250,0
|
|
20231130,153000,290751340,15250,15250,15250,15250,458
|
|
20231130,152900,283766840,15270,15270,15270,15270,0
|
|
20231130,152800,283766840,15270,15270,15270,15270,0
|
|
20231130,152700,283766840,15270,15270,15270,15270,0
|
|
20231130,152600,283766840,15270,15270,15270,15270,0
|
|
20231130,152500,283766840,15270,15270,15270,15270,0
|
|
20231130,152400,283766840,15270,15270,15270,15270,0
|
|
20231130,152300,283766840,15270,15270,15270,15270,0
|
|
20231130,152200,283766840,15270,15270,15270,15270,0
|
|
20231130,152100,283766840,15270,15270,15270,15270,0
|
|
20231130,152000,283766840,15270,15270,15270,15270,0
|
|
20231130,151900,283766840,15270,15270,15270,15270,17
|
|
20231130,151800,283507250,15270,15270,15270,15270,1
|
|
20231130,151700,283491980,15300,15300,15300,15300,1741
|
|
20231130,151600,256854680,15320,15320,15320,15320,2
|
|
20231130,151500,256824040,15320,15320,15320,15320,32
|
|
20231130,151400,256333800,15310,15310,15310,15310,20
|
|
20231130,151300,256027600,15320,15320,15320,15320,0
|
|
20231130,151200,256027600,15320,15320,15320,15320,0
|
|
20231130,151100,256027600,15320,15320,15320,15320,107
|
|
20231130,151000,254388360,15320,15320,15320,15320,6
|
|
20231130,150900,254296440,15320,15310,15320,15250,2001
|
|
20231130,150800,223722140,15320,15320,15320,15320,0
|
|
20231130,150700,223722140,15320,15320,15320,15320,3
|
|
20231130,150600,223676180,15300,15300,15300,15300,0
|
|
20231130,150500,223676180,15300,15290,15320,15290,1246
|
|
20231130,150400,204612560,15290,15290,15290,15290,0
|
|
20231130,150300,204612560,15290,15290,15290,15290,21
|
|
20231130,150200,204291470,15290,15290,15290,15290,9
|
|
20231130,150100,204153860,15290,15290,15290,15290,1
|
|
20231130,150000,204138570,15290,15290,15290,15290,0
|
|
20231130,145900,204138570,15290,15290,15290,15290,2
|
|
20231130,145800,204107990,15290,15290,15290,15290,98
|
|
20231130,145700,202609570,15300,15300,15300,15300,1
|
|
20231130,145600,202594270,15290,15290,15290,15290,0
|
|
20231130,145500,202594270,15290,15290,15290,15290,0
|
|
20231130,145400,202594270,15290,15290,15290,15290,107
|
|
20231130,145300,200958240,15290,15280,15290,15280,20
|
|
20231130,145200,200652450,15260,15260,15260,15260,0
|
|
20231130,145100,200652450,15260,15260,15260,15260,42
|
|
20231130,145000,200011530,15260,15260,15260,15260,0
|
|
20231130,144900,200011530,15260,15260,15260,15260,31
|
|
20231130,144800,199538470,15290,15290,15290,15290,0
|
|
20231130,144700,199538470,15290,15290,15290,15290,0
|
|
20231130,144600,199538470,15290,15290,15290,15290,0
|
|
20231130,144500,199538470,15290,15290,15290,15290,0
|
|
20231130,144400,199538470,15290,15290,15290,15290,0
|
|
20231130,144300,199538470,15290,15290,15290,15290,42
|
|
20231130,144200,198896290,15290,15290,15290,15290,0
|
|
20231130,144100,198896290,15290,15290,15290,15290,7
|
|
20231130,144000,198789260,15290,15290,15290,15290,0
|
|
20231130,143900,198789260,15290,15290,15290,15250,3
|
|
20231130,143800,198743430,15250,15250,15290,15250,37
|
|
20231130,143700,198178700,15250,15250,15250,15250,20
|
|
20231130,143600,197873700,15300,15300,15300,15300,0
|
|
20231130,143500,197873700,15300,15300,15300,15300,0
|
|
20231130,143400,197873700,15300,15300,15300,15300,0
|
|
20231130,143300,197873700,15300,15300,15300,15300,101
|
|
20231130,143200,196328400,15300,15300,15300,15300,0
|
|
20231130,143100,196328400,15300,15300,15300,15300,40
|
|
20231130,143000,195716400,15300,15300,15300,15300,60
|
|
20231130,142900,194798400,15300,15300,15300,15300,19
|
|
20231130,142800,194507700,15300,15260,15300,15260,32
|
|
20231130,142700,194018200,15250,15250,15250,15250,212
|
|
20231130,142600,190785200,15250,15250,15250,15250,163
|
|
20231130,142500,188299450,15250,15250,15250,15250,0
|
|
20231130,142400,188299450,15250,15250,15250,15250,0
|
|
20231130,142300,188299450,15250,15250,15250,15250,0
|
|
20231130,142200,188299450,15250,15250,15250,15250,10
|
|
20231130,142100,188146950,15230,15230,15230,15230,0
|
|
20231130,142000,188146950,15230,15230,15230,15230,3
|
|
20231130,141900,188101260,15230,15230,15230,15230,12
|
|
20231130,141800,187918500,15230,15230,15230,15230,0
|
|
20231130,141700,187918500,15230,15230,15230,15230,10
|
|
20231130,141600,187766200,15220,15220,15220,15220,0
|
|
20231130,141500,187766200,15220,15220,15220,15220,0
|
|
20231130,141400,187766200,15220,15220,15220,15220,0
|
|
20231130,141300,187766200,15220,15220,15220,15220,1
|
|
20231130,141200,187750980,15250,15250,15250,15250,0
|
|
20231130,141100,187750980,15250,15250,15250,15250,0
|
|
20231130,141000,187750980,15250,15250,15250,15250,1
|
|
20231130,140900,187735730,15220,15220,15220,15220,20
|
|
20231130,140800,187431330,15220,15220,15220,15220,0
|
|
20231130,140700,187431330,15220,15220,15220,15220,0
|
|
20231130,140600,187431330,15220,15220,15220,15220,0
|
|
20231130,140500,187431330,15220,15220,15220,15220,10
|
|
20231130,140400,187279130,15220,15220,15220,15220,0
|
|
20231130,140300,187279130,15220,15220,15220,15220,0
|
|
20231130,140200,187279130,15220,15220,15220,15220,117
|
|
20231130,140100,185498390,15220,15220,15220,15220,0
|
|
20231130,140000,185498390,15220,15220,15220,15220,1
|
|
20231130,135900,185483170,15220,15220,15220,15220,0
|
|
20231130,135800,185483170,15220,15220,15220,15220,0
|
|
20231130,135700,185483170,15220,15220,15220,15220,0
|
|
20231130,135600,185483170,15220,15220,15220,15220,0
|
|
20231130,135500,185483170,15220,15220,15220,15220,0
|
|
20231130,135400,185483170,15220,15220,15220,15220,0
|
|
20231130,135300,185483170,15220,15220,15220,15220,7
|
|
20231130,135200,185376630,15250,15250,15250,15250,0
|
|
20231130,135100,185376630,15250,15250,15250,15250,0
|
|
20231130,135000,185376630,15250,15250,15250,15250,0
|
|
20231130,134900,185376630,15250,15250,15250,15250,1
|
|
20231130,134800,185361380,15220,15220,15220,15220,0
|
|
20231130,134700,185361380,15220,15220,15220,15220,20
|
|
20231130,134600,185056980,15220,15220,15220,15220,33
|
|
20231130,134500,184554720,15220,15220,15220,15220,50
|
|
20231130,134400,183793720,15230,15230,15230,15230,39
|
|
20231130,134300,183199750,15230,15230,15230,15230,0
|
|
20231130,134200,183199750,15230,15250,15250,15230,139
|
|
20231130,134100,181080720,15300,15300,15300,15300,0
|
|
20231130,134000,181080720,15300,15300,15300,15300,1
|
|
20231130,133900,181065420,15250,15250,15250,15250,3
|
|
20231130,133800,181019670,15250,15250,15250,15250,1
|
|
20231130,133700,181004420,15250,15260,15260,15250,200
|
|
20231130,133600,177952810,15310,15310,15310,15310,12
|
|
20231130,133500,177769090,15310,15310,15310,15310,1
|
|
20231130,133400,177753780,15310,15310,15310,15310,0
|
|
20231130,133300,177753780,15310,15310,15310,15310,0
|
|
20231130,133200,177753780,15310,15310,15310,15310,0
|
|
20231130,133100,177753780,15310,15310,15310,15310,0
|
|
20231130,133000,177753780,15310,15310,15310,15310,0
|
|
20231130,132900,177753780,15310,15310,15310,15310,0
|
|
20231130,132800,177753780,15310,15310,15310,15310,0
|
|
20231130,132700,177753780,15310,15310,15310,15310,1
|
|
20231130,132600,177738470,15310,15310,15310,15310,0
|
|
20231130,132500,177738470,15310,15310,15310,15310,0
|
|
20231130,132400,177738470,15310,15310,15310,15310,0
|
|
20231130,132300,177738470,15310,15310,15310,15310,0
|
|
20231130,132200,177738470,15310,15310,15310,15310,0
|
|
20231130,132100,177738470,15310,15290,15310,15290,200
|
|
20231130,132000,174678310,15310,15310,15310,15310,0
|
|
20231130,131900,174678310,15310,15310,15310,15310,0
|
|
20231130,131800,174678310,15310,15310,15310,15310,0
|
|
20231130,131700,174678310,15310,15310,15310,15310,0
|
|
20231130,131600,174678310,15310,15310,15310,15310,1
|
|
20231130,131500,174663000,15310,15310,15310,15310,0
|
|
20231130,131400,174663000,15310,15310,15310,15310,0
|
|
20231130,131300,174663000,15310,15210,15310,15200,302
|
|
20231130,131200,170070120,15320,15250,15320,15200,351
|
|
20231130,131100,164729030,15250,15330,15330,15250,673
|
|
20231130,131000,154445170,15360,15360,15360,15360,0
|
|
20231130,130900,154445170,15360,15360,15360,15360,0
|
|
20231130,130800,154445170,15360,15360,15360,15360,0
|
|
20231130,130700,154445170,15360,15360,15360,15360,0
|
|
20231130,130600,154445170,15360,15360,15360,15360,0
|
|
20231130,130500,154445170,15360,15360,15360,15360,0
|
|
20231130,130400,154445170,15360,15360,15360,15360,0
|
|
20231130,130300,154445170,15360,15360,15360,15360,0
|
|
20231130,130200,154445170,15360,15360,15360,15360,0
|
|
20231130,130100,154445170,15360,15360,15360,15360,0
|
|
20231130,130000,154445170,15360,15360,15360,15360,0
|
|
20231130,125900,154445170,15360,15360,15360,15360,1
|
|
20231130,125800,154429810,15360,15360,15360,15360,0
|
|
20231130,125700,154429810,15360,15360,15360,15360,0
|
|
20231130,125600,154429810,15360,15360,15360,15360,0
|
|
20231130,125500,154429810,15360,15360,15360,15360,0
|
|
20231130,125400,154429810,15360,15360,15360,15360,0
|
|
20231130,125300,154429810,15360,15350,15360,15320,21
|
|
20231130,125200,154107840,15350,15350,15350,15350,0
|
|
20231130,125100,154107840,15350,15350,15350,15350,50
|
|
20231130,125000,153340340,15350,15350,15350,15350,91
|
|
20231130,124900,151943490,15350,15320,15350,15320,157
|
|
20231130,124800,149538190,15320,15320,15320,15320,1
|
|
20231130,124700,149522870,15320,15320,15320,15320,0
|
|
20231130,124600,149522870,15320,15320,15320,15320,3
|
|
20231130,124500,149476910,15320,15320,15320,15320,0
|
|
20231130,124400,149476910,15320,15320,15320,15320,330
|
|
20231130,124300,144421310,15320,15320,15320,15320,0
|
|
20231130,124200,144421310,15320,15320,15320,15320,0
|
|
20231130,124100,144421310,15320,15320,15320,15320,0
|
|
20231130,124000,144421310,15320,15320,15320,15320,0
|
|
20231130,123900,144421310,15320,15320,15320,15320,0
|
|
20231130,123800,144421310,15320,15320,15320,15320,0
|
|
20231130,123700,144421310,15320,15320,15320,15320,0
|
|
20231130,123600,144421310,15320,15320,15320,15320,0
|
|
20231130,123500,144421310,15320,15310,15320,15310,2
|
|
20231130,123400,144390680,15300,15300,15300,15300,1
|
|
20231130,123300,144375380,15290,15290,15290,15290,192
|
|
20231130,123200,141439700,15280,15280,15280,15280,0
|
|
20231130,123100,141439700,15280,15280,15280,15280,0
|
|
20231130,123000,141439700,15280,15280,15280,15280,79
|
|
20231130,122900,140232580,15290,15290,15290,15290,50
|
|
20231130,122800,139468080,15280,15280,15280,15280,0
|
|
20231130,122700,139468080,15280,15280,15280,15280,0
|
|
20231130,122600,139468080,15280,15280,15280,15280,0
|
|
20231130,122500,139468080,15280,15280,15280,15280,0
|
|
20231130,122400,139468080,15280,15280,15280,15280,0
|
|
20231130,122300,139468080,15280,15280,15280,15280,0
|
|
20231130,122200,139468080,15280,15280,15280,15280,1
|
|
20231130,122100,139452800,15290,15290,15290,15290,86
|
|
20231130,122000,138137860,15290,15290,15290,15290,0
|
|
20231130,121900,138137860,15290,15290,15290,15290,0
|
|
20231130,121800,138137860,15290,15290,15290,15290,0
|
|
20231130,121700,138137860,15290,15290,15290,15290,0
|
|
20231130,121600,138137860,15290,15290,15290,15290,13
|
|
20231130,121500,137939090,15290,15290,15290,15290,0
|
|
20231130,121400,137939090,15290,15290,15290,15290,0
|
|
20231130,121300,137939090,15290,15290,15290,15290,0
|
|
20231130,121200,137939090,15290,15290,15290,15290,0
|
|
20231130,121100,137939090,15290,15290,15290,15290,0
|
|
20231130,121000,137939090,15290,15290,15290,15290,0
|
|
20231130,120900,137939090,15290,15290,15290,15290,0
|
|
20231130,120800,137939090,15290,15290,15290,15290,22
|
|
20231130,120700,137602710,15290,15290,15290,15290,101
|
|
20231130,120600,136058420,15300,15300,15300,15300,30
|
|
20231130,120500,135599420,15300,15300,15300,15300,1
|
|
20231130,120400,135584120,15320,15320,15320,15320,0
|
|
20231130,120300,135584120,15320,15320,15320,15320,0
|
|
20231130,120200,135584120,15320,15320,15320,15320,0
|
|
20231130,120100,135584120,15320,15320,15320,15320,0
|
|
20231130,120000,135584120,15320,15320,15320,15320,5
|
|
20231130,115900,135507520,15320,15320,15320,15320,12
|
|
20231130,115800,135323680,15320,15320,15320,15320,5
|
|
20231130,115700,135247080,15320,15320,15320,15320,0
|
|
20231130,115600,135247080,15320,15320,15320,15320,0
|
|
20231130,115500,135247080,15320,15310,15320,15310,10
|
|
20231130,115400,135093890,15290,15290,15290,15290,0
|
|
20231130,115300,135093890,15290,15290,15290,15290,21
|
|
20231130,115200,134772800,15280,15280,15280,15280,0
|
|
20231130,115100,134772800,15280,15280,15280,15280,0
|
|
20231130,115000,134772800,15280,15280,15280,15280,0
|
|
20231130,114900,134772800,15280,15280,15280,15280,0
|
|
20231130,114800,134772800,15280,15280,15280,15280,6
|
|
20231130,114700,134681120,15290,15290,15290,15290,0
|
|
20231130,114600,134681120,15290,15290,15290,15290,0
|
|
20231130,114500,134681120,15290,15290,15290,15290,10
|
|
20231130,114400,134528220,15290,15290,15290,15290,10
|
|
20231130,114300,134375320,15270,15270,15270,15270,0
|
|
20231130,114200,134375320,15270,15270,15270,15270,0
|
|
20231130,114100,134375320,15270,15270,15270,15270,0
|
|
20231130,114000,134375320,15270,15270,15270,15270,0
|
|
20231130,113900,134375320,15270,15270,15270,15270,0
|
|
20231130,113800,134375320,15270,15270,15270,15270,0
|
|
20231130,113700,134375320,15270,15270,15270,15270,0
|
|
20231130,113600,134375320,15270,15270,15270,15270,0
|
|
20231130,113500,134375320,15270,15270,15270,15270,0
|
|
20231130,113400,134375320,15270,15270,15270,15270,0
|
|
20231130,113300,134375320,15270,15270,15270,15270,0
|
|
20231130,113200,134375320,15270,15270,15270,15270,0
|
|
20231130,113100,134375320,15270,15270,15270,15270,0
|
|
20231130,113000,134375320,15270,15270,15270,15270,0
|
|
20231130,112900,134375320,15270,15270,15270,15270,281
|
|
20231130,112800,130084450,15270,15270,15270,15270,0
|
|
20231130,112700,130084450,15270,15270,15270,15270,0
|
|
20231130,112600,130084450,15270,15270,15270,15270,0
|
|
20231130,112500,130084450,15270,15270,15270,15270,0
|
|
20231130,112400,130084450,15270,15270,15270,15270,0
|
|
20231130,112300,130084450,15270,15270,15270,15270,0
|
|
20231130,112200,130084450,15270,15270,15270,15270,0
|
|
20231130,112100,130084450,15270,15270,15270,15270,0
|
|
20231130,112000,130084450,15270,15270,15270,15270,312
|
|
20231130,111900,125320210,15270,15270,15270,15270,0
|
|
20231130,111800,125320210,15270,15270,15270,15270,0
|
|
20231130,111700,125320210,15270,15270,15270,15270,0
|
|
20231130,111600,125320210,15270,15270,15270,15270,7
|
|
20231130,111500,125213320,15270,15270,15270,15270,0
|
|
20231130,111400,125213320,15270,15270,15270,15270,0
|
|
20231130,111300,125213320,15270,15300,15300,15270,115
|
|
20231130,111200,123453850,15300,15300,15300,15300,0
|
|
20231130,111100,123453850,15300,15300,15300,15300,1
|
|
20231130,111000,123438550,15270,15270,15270,15270,0
|
|
20231130,110900,123438550,15270,15300,15300,15270,6
|
|
20231130,110800,123346810,15320,15320,15320,15320,0
|
|
20231130,110700,123346810,15320,15320,15320,15320,200
|
|
20231130,110600,120282810,15320,15320,15320,15320,0
|
|
20231130,110500,120282810,15320,15320,15320,15320,0
|
|
20231130,110400,120282810,15320,15320,15320,15320,10
|
|
20231130,110300,120129610,15320,15320,15320,15320,0
|
|
20231130,110200,120129610,15320,15320,15320,15320,0
|
|
20231130,110100,120129610,15320,15320,15320,15320,0
|
|
20231130,110000,120129610,15320,15320,15320,15320,71
|
|
20231130,105900,119041890,15340,15340,15340,15340,0
|
|
20231130,105800,119041890,15340,15340,15340,15340,0
|
|
20231130,105700,119041890,15340,15340,15340,15340,0
|
|
20231130,105600,119041890,15340,15340,15340,15340,430
|
|
20231130,105500,112445690,15370,15370,15370,15370,26
|
|
20231130,105400,112046070,15380,15370,15380,15370,146
|
|
20231130,105300,109801500,15370,15370,15370,15370,55
|
|
20231130,105200,108956150,15370,15370,15370,15370,73
|
|
20231130,105100,107834140,15370,15370,15370,15370,0
|
|
20231130,105000,107834140,15370,15370,15370,15370,1
|
|
20231130,104900,107818770,15320,15350,15370,15320,5
|
|
20231130,104800,107742040,15320,15370,15370,15320,11
|
|
20231130,104700,107573170,15320,15320,15320,15320,0
|
|
20231130,104600,107573170,15320,15320,15320,15320,0
|
|
20231130,104500,107573170,15320,15350,15350,15320,31
|
|
20231130,104400,107098220,15350,15350,15350,15350,0
|
|
20231130,104300,107098220,15350,15350,15350,15350,50
|
|
20231130,104200,106330720,15350,15350,15350,15350,0
|
|
20231130,104100,106330720,15350,15350,15350,15350,0
|
|
20231130,104000,106330720,15350,15350,15350,15350,19
|
|
20231130,103900,106039070,15380,15380,15380,15380,0
|
|
20231130,103800,106039070,15380,15380,15380,15380,0
|
|
20231130,103700,106039070,15380,15380,15380,15380,1
|
|
20231130,103600,106023690,15330,15380,15380,15330,12
|
|
20231130,103500,105839230,15380,15370,15380,15320,32
|
|
20231130,103400,105348100,15320,15320,15320,15320,0
|
|
20231130,103300,105348100,15320,15320,15320,15320,0
|
|
20231130,103200,105348100,15320,15320,15320,15320,0
|
|
20231130,103100,105348100,15320,15320,15320,15320,42
|
|
20231130,103000,104704660,15320,15320,15320,15320,0
|
|
20231130,102900,104704660,15320,15320,15320,15320,100
|
|
20231130,102800,103172660,15370,15370,15370,15370,0
|
|
20231130,102700,103172660,15370,15370,15370,15370,10
|
|
20231130,102600,103018960,15330,15330,15330,15330,2
|
|
20231130,102500,102988300,15330,15330,15330,15330,0
|
|
20231130,102400,102988300,15330,15330,15330,15330,0
|
|
20231130,102300,102988300,15330,15330,15330,15330,2
|
|
20231130,102200,102957640,15330,15330,15330,15330,0
|
|
20231130,102100,102957640,15330,15330,15330,15330,0
|
|
20231130,102000,102957640,15330,15330,15330,15330,136
|
|
20231130,101900,100872760,15370,15370,15370,15370,8
|
|
20231130,101800,100749800,15370,15370,15370,15370,5
|
|
20231130,101700,100672950,15370,15370,15370,15370,0
|
|
20231130,101600,100672950,15370,15370,15370,15370,0
|
|
20231130,101500,100672950,15370,15360,15370,15360,120
|
|
20231130,101400,98829180,15350,15350,15350,15350,15
|
|
20231130,101300,98598930,15320,15320,15320,15320,1
|
|
20231130,101200,98583610,15260,15260,15260,15260,0
|
|
20231130,101100,98583610,15260,15260,15260,15260,0
|
|
20231130,101000,98583610,15260,15330,15330,15240,235
|
|
20231130,100900,94997220,15330,15330,15330,15330,15
|
|
20231130,100800,94767270,15400,15400,15400,15400,0
|
|
20231130,100700,94767270,15400,15400,15400,15400,0
|
|
20231130,100600,94767270,15400,15400,15400,15400,0
|
|
20231130,100500,94767270,15400,15400,15400,15400,0
|
|
20231130,100400,94767270,15400,15400,15400,15400,7
|
|
20231130,100300,94659470,15400,15400,15400,15400,0
|
|
20231130,100200,94659470,15400,15400,15400,15400,5
|
|
20231130,100100,94582470,15400,15400,15400,15400,25
|
|
20231130,100000,94197470,15400,15400,15400,15400,2
|
|
20231130,095900,94166670,15400,15400,15400,15400,14
|
|
20231130,095800,93951070,15320,15320,15320,15320,34
|
|
20231130,095700,93430190,15400,15400,15400,15400,8
|
|
20231130,095600,93306990,15400,15400,15410,15400,252
|
|
20231130,095500,89424110,15400,15400,15400,15400,0
|
|
20231130,095400,89424110,15400,15400,15400,15400,0
|
|
20231130,095300,89424110,15400,15400,15400,15400,2
|
|
20231130,095200,89393310,15400,15400,15400,15400,0
|
|
20231130,095100,89393310,15400,15400,15400,15400,200
|
|
20231130,095000,86313310,15400,15400,15400,15400,4
|
|
20231130,094900,86251710,15400,15400,15400,15400,0
|
|
20231130,094800,86251710,15400,15400,15400,15400,10
|
|
20231130,094700,86097710,15400,15400,15400,15400,1
|
|
20231130,094600,86082310,15400,15400,15400,15400,0
|
|
20231130,094500,86082310,15400,15300,15440,15270,1027
|
|
20231130,094400,70333090,15300,15300,15300,15300,30
|
|
20231130,094300,69874090,15320,15320,15320,15320,0
|
|
20231130,094200,69874090,15320,15320,15320,15320,0
|
|
20231130,094100,69874090,15320,15320,15320,15320,55
|
|
20231130,094000,69031490,15320,15320,15320,15320,25
|
|
20231130,093900,68648490,15320,15320,15320,15320,287
|
|
20231130,093800,64251650,15300,15300,15300,15300,20
|
|
20231130,093700,63945650,15320,15320,15320,15320,0
|
|
20231130,093600,63945650,15320,15320,15320,15320,2
|
|
20231130,093500,63915010,15320,15320,15320,15320,1006
|
|
20231130,093400,48503090,15320,15320,15320,15320,1
|
|
20231130,093300,48487770,15320,15250,15320,15220,15
|
|
20231130,093200,48258820,15330,15330,15330,15330,1
|
|
20231130,093100,48243490,15330,15330,15330,15330,5
|
|
20231130,093000,48166840,15340,15340,15340,15340,100
|
|
20231130,092900,46632840,15290,15340,15340,15290,39
|
|
20231130,092800,46035530,15320,15320,15320,15320,5
|
|
20231130,092700,45958930,15320,15320,15320,15320,0
|
|
20231130,092600,45958930,15320,15320,15320,15320,68
|
|
20231130,092500,44917170,15350,15350,15350,15350,139
|
|
20231130,092400,42783520,15320,15300,15320,15300,606
|
|
20231130,092300,33509940,15290,15290,15290,15290,242
|
|
20231130,092200,29809760,15290,15290,15290,15290,0
|
|
20231130,092100,29809760,15290,15290,15290,15290,7
|
|
20231130,092000,29702730,15190,15190,15190,15190,0
|
|
20231130,091900,29702730,15190,15190,15190,15190,40
|
|
20231130,091800,29095130,15190,15190,15190,15190,0
|
|
20231130,091700,29095130,15190,15190,15190,15190,0
|
|
20231130,091600,29095130,15190,15200,15200,15190,104
|
|
20231130,091500,27514360,15220,15240,15240,15220,657
|
|
20231130,091400,17514620,15240,15240,15240,15240,1
|
|
20231130,091300,17499380,15290,15290,15290,15290,0
|
|
20231130,091200,17499380,15290,15290,15290,15290,0
|
|
20231130,091100,17499380,15290,15290,15290,15290,12
|
|
20231130,091000,17315900,15290,15290,15290,15290,1
|
|
20231130,090900,17300610,15220,15220,15220,15220,0
|
|
20231130,090800,17300610,15220,15220,15220,15220,40
|
|
20231130,090700,16691810,15300,15200,15300,15200,573
|
|
20231130,090600,7955310,15200,15220,15220,15200,131
|
|
20231130,090500,5964050,15200,15200,15200,15200,20
|
|
20231130,090400,5660050,15230,15230,15230,15230,20
|
|
20231130,090300,5355450,15240,15240,15240,15240,0
|
|
20231130,090200,5355450,15240,15240,15240,15240,11
|
|
20231130,090100,5187810,15240,15180,15250,15070,205
|
|
20231130,090000,2073030,15180,15050,15180,15050,137
|