605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,190200,38456800,16000,16000,16000,16000,122
|
|
20231130,190100,38456800,16000,16000,16000,16000,0
|
|
20231130,190000,38456800,16000,16000,16000,16000,0
|
|
20231130,185900,38456800,16000,16000,16000,16000,0
|
|
20231130,185800,38456800,16000,16000,16000,16000,0
|
|
20231130,185700,38456800,16000,16000,16000,16000,0
|
|
20231130,185600,38456800,16000,16000,16000,16000,0
|
|
20231130,185500,38456800,16000,16000,16000,16000,0
|
|
20231130,185400,38456800,16000,16000,16000,16000,0
|
|
20231130,185300,38456800,16000,16000,16000,16000,0
|
|
20231130,185200,38456800,16000,16000,16000,16000,0
|
|
20231130,185100,38456800,16000,16000,16000,16000,0
|
|
20231130,185000,38456800,16000,16000,16000,16000,0
|
|
20231130,184900,38456800,16000,16000,16000,16000,0
|
|
20231130,184800,38456800,16000,16000,16000,16000,0
|
|
20231130,184700,38456800,16000,16000,16000,16000,0
|
|
20231130,184600,38456800,16000,16000,16000,16000,0
|
|
20231130,184500,38456800,16000,16000,16000,16000,0
|
|
20231130,184400,38456800,16000,16000,16000,16000,0
|
|
20231130,184300,38456800,16000,16000,16000,16000,0
|
|
20231130,184200,38456800,16000,16000,16000,16000,0
|
|
20231130,184100,38456800,16000,16000,16000,16000,0
|
|
20231130,184000,38456800,16000,16000,16000,16000,0
|
|
20231130,183900,38456800,16000,16000,16000,16000,0
|
|
20231130,183800,38456800,16000,16000,16000,16000,0
|
|
20231130,183700,38456800,16000,16000,16000,16000,0
|
|
20231130,183600,38456800,16000,16000,16000,16000,0
|
|
20231130,183500,38456800,16000,16000,16000,16000,0
|
|
20231130,183400,38456800,16000,16000,16000,16000,0
|
|
20231130,183300,38456800,16000,16000,16000,16000,0
|
|
20231130,183200,38456800,16000,16000,16000,16000,122
|
|
20231130,183100,38456800,16000,16000,16000,16000,0
|
|
20231130,183000,38456800,16000,16000,16000,16000,0
|
|
20231130,182900,38456800,16000,16000,16000,16000,0
|
|
20231130,182800,38456800,16000,16000,16000,16000,0
|
|
20231130,182700,38456800,16000,16000,16000,16000,0
|
|
20231130,182600,38456800,16000,16000,16000,16000,0
|
|
20231130,182500,38456800,16000,16000,16000,16000,0
|
|
20231130,182400,38456800,16000,16000,16000,16000,0
|
|
20231130,182300,38456800,16000,16000,16000,16000,0
|
|
20231130,182200,38456800,16000,16000,16000,16000,0
|
|
20231130,182100,38456800,16000,16000,16000,16000,0
|
|
20231130,182000,38456800,16000,16000,16000,16000,0
|
|
20231130,181900,38456800,16000,16000,16000,16000,0
|
|
20231130,181800,38456800,16000,16000,16000,16000,0
|
|
20231130,181700,38456800,16000,16000,16000,16000,0
|
|
20231130,181600,38456800,16000,16000,16000,16000,0
|
|
20231130,181500,38456800,16000,16000,16000,16000,0
|
|
20231130,181400,38456800,16000,16000,16000,16000,0
|
|
20231130,181300,38456800,16000,16000,16000,16000,0
|
|
20231130,181200,38456800,16000,16000,16000,16000,0
|
|
20231130,181100,38456800,16000,16000,16000,16000,0
|
|
20231130,181000,38456800,16000,16000,16000,16000,0
|
|
20231130,180900,38456800,16000,16000,16000,16000,0
|
|
20231130,180800,38456800,16000,16000,16000,16000,0
|
|
20231130,180700,38456800,16000,16000,16000,16000,0
|
|
20231130,180600,38456800,16000,16000,16000,16000,0
|
|
20231130,180500,38456800,16000,16000,16000,16000,0
|
|
20231130,180400,38456800,16000,16000,16000,16000,0
|
|
20231130,180300,38456800,16000,16000,16000,16000,0
|
|
20231130,180200,38456800,16000,16000,16000,16000,122
|
|
20231130,180100,38456800,16000,16000,16000,16000,0
|
|
20231130,180000,38456800,16000,16000,16000,16000,0
|
|
20231130,175900,38456800,16000,16000,16000,16000,0
|
|
20231130,175800,38456800,16000,16000,16000,16000,0
|
|
20231130,175700,38456800,16000,16000,16000,16000,0
|
|
20231130,175600,38456800,16000,16000,16000,16000,0
|
|
20231130,175500,38456800,16000,16000,16000,16000,0
|
|
20231130,175400,38456800,16000,16000,16000,16000,0
|
|
20231130,175300,38456800,16000,16000,16000,16000,0
|
|
20231130,175200,38456800,16000,16000,16000,16000,0
|
|
20231130,175100,38456800,16000,16000,16000,16000,0
|
|
20231130,175000,38456800,16000,16000,16000,16000,0
|
|
20231130,174900,38456800,16000,16000,16000,16000,0
|
|
20231130,174800,38456800,16000,16000,16000,16000,0
|
|
20231130,174700,38456800,16000,16000,16000,16000,0
|
|
20231130,174600,38456800,16000,16000,16000,16000,0
|
|
20231130,174500,38456800,16000,16000,16000,16000,0
|
|
20231130,174400,38456800,16000,16000,16000,16000,0
|
|
20231130,174300,38456800,16000,16000,16000,16000,0
|
|
20231130,174200,38456800,16000,16000,16000,16000,0
|
|
20231130,174100,38456800,16000,16000,16000,16000,0
|
|
20231130,174000,38456800,16000,16000,16000,16000,0
|
|
20231130,173900,38456800,16000,16000,16000,16000,0
|
|
20231130,173800,38456800,16000,16000,16000,16000,0
|
|
20231130,173700,38456800,16000,16000,16000,16000,0
|
|
20231130,173600,38456800,16000,16000,16000,16000,0
|
|
20231130,173500,38456800,16000,16000,16000,16000,0
|
|
20231130,173400,38456800,16000,16000,16000,16000,0
|
|
20231130,173300,38456800,16000,16000,16000,16000,0
|
|
20231130,173200,38456800,16000,16000,16000,16000,122
|
|
20231130,173100,38456800,16000,16000,16000,16000,0
|
|
20231130,173000,38456800,16000,16000,16000,16000,0
|
|
20231130,172900,38456800,16000,16000,16000,16000,0
|
|
20231130,172800,38456800,16000,16000,16000,16000,0
|
|
20231130,172700,38456800,16000,16000,16000,16000,0
|
|
20231130,172600,38456800,16000,16000,16000,16000,0
|
|
20231130,172500,38456800,16000,16000,16000,16000,0
|
|
20231130,172400,38456800,16000,16000,16000,16000,0
|
|
20231130,172300,38456800,16000,16000,16000,16000,0
|
|
20231130,172200,38456800,16000,16000,16000,16000,0
|
|
20231130,172100,38456800,16000,16000,16000,16000,0
|
|
20231130,172000,38456800,16000,16000,16000,16000,0
|
|
20231130,171900,38456800,16000,16000,16000,16000,0
|
|
20231130,171800,38456800,16000,16000,16000,16000,0
|
|
20231130,171700,38456800,16000,16000,16000,16000,0
|
|
20231130,171600,38456800,16000,16000,16000,16000,0
|
|
20231130,171500,38456800,16000,16000,16000,16000,0
|
|
20231130,171400,38456800,16000,16000,16000,16000,0
|
|
20231130,171300,38456800,16000,16000,16000,16000,0
|
|
20231130,171200,38456800,16000,16000,16000,16000,0
|
|
20231130,171100,38456800,16000,16000,16000,16000,0
|
|
20231130,171000,38456800,16000,16000,16000,16000,0
|
|
20231130,170900,38456800,16000,16000,16000,16000,0
|
|
20231130,170800,38456800,16000,16000,16000,16000,0
|
|
20231130,170700,38456800,16000,16000,16000,16000,0
|
|
20231130,170600,38456800,16000,16000,16000,16000,0
|
|
20231130,170500,38456800,16000,16000,16000,16000,0
|
|
20231130,170400,38456800,16000,16000,16000,16000,0
|
|
20231130,170300,38456800,16000,16000,16000,16000,0
|
|
20231130,170200,38456800,16000,16000,16000,16000,122
|
|
20231130,170100,38456800,16000,16000,16000,16000,0
|
|
20231130,170000,38456800,16000,16000,16000,16000,0
|
|
20231130,165900,38456800,16000,16000,16000,16000,0
|
|
20231130,165800,38456800,16000,16000,16000,16000,0
|
|
20231130,165700,38456800,16000,16000,16000,16000,0
|
|
20231130,165600,38456800,16000,16000,16000,16000,0
|
|
20231130,165500,38456800,16000,16000,16000,16000,0
|
|
20231130,165400,38456800,16000,16000,16000,16000,0
|
|
20231130,165300,38456800,16000,16000,16000,16000,0
|
|
20231130,165200,38456800,16000,16000,16000,16000,0
|
|
20231130,165100,38456800,16000,16000,16000,16000,0
|
|
20231130,165000,38456800,16000,16000,16000,16000,0
|
|
20231130,164900,38456800,16000,16000,16000,16000,0
|
|
20231130,164800,38456800,16000,16000,16000,16000,0
|
|
20231130,164700,38456800,16000,16000,16000,16000,0
|
|
20231130,164600,38456800,16000,16000,16000,16000,0
|
|
20231130,164500,38456800,16000,16000,16000,16000,0
|
|
20231130,164400,38456800,16000,16000,16000,16000,0
|
|
20231130,164300,38456800,16000,16000,16000,16000,0
|
|
20231130,164200,38456800,16000,16000,16000,16000,0
|
|
20231130,164100,38456800,16000,16000,16000,16000,0
|
|
20231130,164000,38456800,16000,16000,16000,16000,0
|
|
20231130,163900,38456800,16000,16000,16000,16000,0
|
|
20231130,163800,38456800,16000,16000,16000,16000,0
|
|
20231130,163700,38456800,16000,16000,16000,16000,0
|
|
20231130,163600,38456800,16000,16000,16000,16000,0
|
|
20231130,163500,38456800,16000,16000,16000,16000,0
|
|
20231130,163400,38456800,16000,16000,16000,16000,0
|
|
20231130,163300,38456800,16000,16000,16000,16000,0
|
|
20231130,163200,38456800,16000,16000,16000,16000,122
|
|
20231130,163100,38456800,16000,16000,16000,16000,0
|
|
20231130,163000,38456800,16000,16000,16000,16000,0
|
|
20231130,162900,38456800,16000,16000,16000,16000,0
|
|
20231130,162800,38456800,16000,16000,16000,16000,0
|
|
20231130,162700,38456800,16000,16000,16000,16000,0
|
|
20231130,162600,38456800,16000,16000,16000,16000,0
|
|
20231130,162500,38456800,16000,16000,16000,16000,0
|
|
20231130,162400,38456800,16000,16000,16000,16000,0
|
|
20231130,162300,38456800,16000,16000,16000,16000,0
|
|
20231130,162200,38456800,16000,16000,16000,16000,0
|
|
20231130,162100,38456800,16000,16000,16000,16000,0
|
|
20231130,162000,38456800,16000,16000,16000,16000,0
|
|
20231130,161900,38456800,16000,16000,16000,16000,0
|
|
20231130,161800,38456800,16000,16000,16000,16000,0
|
|
20231130,161700,38456800,16000,16000,16000,16000,0
|
|
20231130,161600,38456800,16000,16000,16000,16000,0
|
|
20231130,161500,38456800,16000,16000,16000,16000,0
|
|
20231130,161400,38456800,16000,16000,16000,16000,0
|
|
20231130,161300,38456800,16000,16000,16000,16000,0
|
|
20231130,161200,38456800,16000,16000,16000,16000,0
|
|
20231130,161100,38456800,16000,16000,16000,16000,0
|
|
20231130,161000,38456800,16000,16000,16000,16000,0
|
|
20231130,160900,38456800,16000,16000,16000,16000,0
|
|
20231130,160800,38456800,16000,16000,16000,16000,0
|
|
20231130,160700,38456800,16000,16000,16000,16000,0
|
|
20231130,160600,38456800,16000,16000,16000,16000,0
|
|
20231130,160500,38456800,16000,16000,16000,16000,0
|
|
20231130,160400,38456800,16000,16000,16000,16000,0
|
|
20231130,160300,38456800,16000,16000,16000,16000,0
|
|
20231130,160200,38456800,16000,16000,16000,16000,122
|
|
20231130,160100,38456800,16000,16000,16000,16000,0
|
|
20231130,160000,38456800,16000,16000,16000,16000,0
|
|
20231130,155900,38456800,16000,16000,16000,16000,0
|
|
20231130,155800,38456800,16000,16000,16000,16000,0
|
|
20231130,155700,38456800,16000,16000,16000,16000,0
|
|
20231130,155600,38456800,16000,16000,16000,16000,0
|
|
20231130,155500,38456800,16000,16000,16000,16000,0
|
|
20231130,155400,38456800,16000,16000,16000,16000,0
|
|
20231130,155300,38456800,16000,16000,16000,16000,0
|
|
20231130,155200,38456800,16000,16000,16000,16000,0
|
|
20231130,155100,38456800,16000,16000,16000,16000,0
|
|
20231130,155000,38456800,16000,16000,16000,16000,0
|
|
20231130,154900,38456800,16000,16000,16000,16000,0
|
|
20231130,154800,38456800,16000,16000,16000,16000,0
|
|
20231130,154700,38456800,16000,16000,16000,16000,0
|
|
20231130,154600,38456800,16000,16000,16000,16000,0
|
|
20231130,154500,38456800,16000,16000,16000,16000,0
|
|
20231130,154400,38456800,16000,16000,16000,16000,0
|
|
20231130,154300,38456800,16000,16000,16000,16000,0
|
|
20231130,154200,38456800,16000,16000,16000,16000,0
|
|
20231130,154100,38456800,16000,16000,16000,16000,0
|
|
20231130,154000,38456800,16000,16000,16000,16000,0
|
|
20231130,153900,38456800,16000,16000,16000,16000,0
|
|
20231130,153800,38456800,16000,16000,16000,16000,0
|
|
20231130,153700,38456800,16000,16000,16000,16000,0
|
|
20231130,153600,38456800,16000,16000,16000,16000,0
|
|
20231130,153500,38456800,16000,16000,16000,16000,0
|
|
20231130,153400,38456800,16000,16000,16000,16000,0
|
|
20231130,153300,38456800,16000,16000,16000,16000,0
|
|
20231130,153200,38456800,16000,16000,16000,16000,122
|
|
20231130,153100,38456800,16000,16000,16000,16000,0
|
|
20231130,153000,38456800,16000,16000,16000,16000,122
|
|
20231130,152900,36504800,16040,16040,16040,16040,0
|
|
20231130,152800,36504800,16040,16040,16040,16040,0
|
|
20231130,152700,36504800,16040,16040,16040,16040,0
|
|
20231130,152600,36504800,16040,16040,16040,16040,0
|
|
20231130,152500,36504800,16040,16040,16040,16040,0
|
|
20231130,152400,36504800,16040,16040,16040,16040,0
|
|
20231130,152300,36504800,16040,16040,16040,16040,0
|
|
20231130,152200,36504800,16040,16040,16040,16040,0
|
|
20231130,152100,36504800,16040,16040,16040,16040,0
|
|
20231130,152000,36504800,16040,16040,16040,16040,0
|
|
20231130,151900,36504800,16040,16040,16040,16040,8
|
|
20231130,151800,36376480,16000,16000,16000,16000,0
|
|
20231130,151700,36376480,16000,16000,16000,16000,0
|
|
20231130,151600,36376480,16000,16000,16000,16000,0
|
|
20231130,151500,36376480,16000,16000,16000,16000,0
|
|
20231130,151400,36376480,16000,16000,16000,16000,0
|
|
20231130,151300,36376480,16000,16040,16040,16000,33
|
|
20231130,151200,35848240,16050,16050,16050,16050,0
|
|
20231130,151100,35848240,16050,16050,16050,16050,0
|
|
20231130,151000,35848240,16050,16050,16050,16050,0
|
|
20231130,150900,35848240,16050,16050,16050,16050,0
|
|
20231130,150800,35848240,16050,16050,16050,16050,0
|
|
20231130,150700,35848240,16050,16050,16050,16050,0
|
|
20231130,150600,35848240,16050,16050,16050,16050,0
|
|
20231130,150500,35848240,16050,16050,16050,16050,0
|
|
20231130,150400,35848240,16050,16050,16050,16050,0
|
|
20231130,150300,35848240,16050,16050,16050,16050,0
|
|
20231130,150200,35848240,16050,16050,16050,16050,0
|
|
20231130,150100,35848240,16050,16050,16050,16050,0
|
|
20231130,150000,35848240,16050,16050,16050,16050,0
|
|
20231130,145900,35848240,16050,16050,16050,16050,0
|
|
20231130,145800,35848240,16050,16050,16050,16050,1
|
|
20231130,145700,35832190,16000,16000,16000,16000,507
|
|
20231130,145600,27720190,16000,16000,16000,16000,0
|
|
20231130,145500,27720190,16000,16000,16000,16000,0
|
|
20231130,145400,27720190,16000,16000,16000,16000,0
|
|
20231130,145300,27720190,16000,16000,16000,16000,0
|
|
20231130,145200,27720190,16000,16000,16000,16000,0
|
|
20231130,145100,27720190,16000,16000,16000,16000,0
|
|
20231130,145000,27720190,16000,16000,16000,16000,0
|
|
20231130,144900,27720190,16000,16000,16000,16000,0
|
|
20231130,144800,27720190,16000,16000,16000,16000,1
|
|
20231130,144700,27704190,16000,16000,16000,16000,0
|
|
20231130,144600,27704190,16000,16000,16000,16000,0
|
|
20231130,144500,27704190,16000,16000,16000,16000,0
|
|
20231130,144400,27704190,16000,16000,16000,16000,0
|
|
20231130,144300,27704190,16000,16000,16000,16000,200
|
|
20231130,144200,24504190,16000,16000,16000,16000,29
|
|
20231130,144100,24040190,16000,16000,16000,16000,80
|
|
20231130,144000,22760190,16050,16050,16050,16050,0
|
|
20231130,143900,22760190,16050,16050,16050,16050,0
|
|
20231130,143800,22760190,16050,16050,16050,16050,0
|
|
20231130,143700,22760190,16050,16050,16050,16050,0
|
|
20231130,143600,22760190,16050,16050,16050,16050,0
|
|
20231130,143500,22760190,16050,16050,16050,16050,0
|
|
20231130,143400,22760190,16050,16050,16050,16050,0
|
|
20231130,143300,22760190,16050,16050,16050,16050,0
|
|
20231130,143200,22760190,16050,16050,16050,16050,0
|
|
20231130,143100,22760190,16050,16050,16050,16050,1
|
|
20231130,143000,22744140,16010,16010,16010,16010,0
|
|
20231130,142900,22744140,16010,16010,16010,16010,0
|
|
20231130,142800,22744140,16010,16010,16010,16010,0
|
|
20231130,142700,22744140,16010,16010,16010,16010,0
|
|
20231130,142600,22744140,16010,16010,16010,16010,0
|
|
20231130,142500,22744140,16010,16010,16010,16010,0
|
|
20231130,142400,22744140,16010,16010,16010,16010,4
|
|
20231130,142300,22680100,16010,16010,16010,16010,0
|
|
20231130,142200,22680100,16010,16010,16010,16010,3
|
|
20231130,142100,22632070,16010,16010,16010,16010,0
|
|
20231130,142000,22632070,16010,16010,16010,16010,0
|
|
20231130,141900,22632070,16010,16010,16010,16010,0
|
|
20231130,141800,22632070,16010,16010,16010,16010,0
|
|
20231130,141700,22632070,16010,16010,16010,16010,0
|
|
20231130,141600,22632070,16010,16010,16010,16010,2
|
|
20231130,141500,22600050,16010,16010,16010,16010,20
|
|
20231130,141400,22279850,16010,16010,16010,16010,0
|
|
20231130,141300,22279850,16010,16010,16010,16010,0
|
|
20231130,141200,22279850,16010,16010,16010,16010,0
|
|
20231130,141100,22279850,16010,16010,16010,16010,0
|
|
20231130,141000,22279850,16010,16010,16010,16010,0
|
|
20231130,140900,22279850,16010,16010,16010,16010,0
|
|
20231130,140800,22279850,16010,16010,16010,16010,0
|
|
20231130,140700,22279850,16010,16010,16010,16010,0
|
|
20231130,140600,22279850,16010,16010,16010,16010,1
|
|
20231130,140500,22263840,16050,16050,16050,16050,0
|
|
20231130,140400,22263840,16050,16050,16050,16050,0
|
|
20231130,140300,22263840,16050,16050,16050,16050,0
|
|
20231130,140200,22263840,16050,16050,16050,16050,0
|
|
20231130,140100,22263840,16050,16050,16050,16050,0
|
|
20231130,140000,22263840,16050,16050,16050,16050,0
|
|
20231130,135900,22263840,16050,16050,16050,16050,0
|
|
20231130,135800,22263840,16050,16050,16050,16050,0
|
|
20231130,135700,22263840,16050,16050,16050,16050,0
|
|
20231130,135600,22263840,16050,16050,16050,16050,0
|
|
20231130,135500,22263840,16050,16050,16050,16050,0
|
|
20231130,135400,22263840,16050,16050,16050,16050,0
|
|
20231130,135300,22263840,16050,16050,16050,16050,0
|
|
20231130,135200,22263840,16050,16050,16050,16050,0
|
|
20231130,135100,22263840,16050,16050,16050,16050,0
|
|
20231130,135000,22263840,16050,16050,16050,16050,0
|
|
20231130,134900,22263840,16050,16050,16050,16050,0
|
|
20231130,134800,22263840,16050,16040,16050,16040,5
|
|
20231130,134700,22183630,16040,16040,16040,16040,0
|
|
20231130,134600,22183630,16040,16040,16040,16040,0
|
|
20231130,134500,22183630,16040,16040,16040,16040,0
|
|
20231130,134400,22183630,16040,16040,16040,16040,0
|
|
20231130,134300,22183630,16040,16040,16040,16040,0
|
|
20231130,134200,22183630,16040,16040,16040,16040,0
|
|
20231130,134100,22183630,16040,16040,16040,16040,0
|
|
20231130,134000,22183630,16040,16040,16040,16040,0
|
|
20231130,133900,22183630,16040,16040,16040,16040,0
|
|
20231130,133800,22183630,16040,16040,16040,16040,0
|
|
20231130,133700,22183630,16040,16040,16040,16040,0
|
|
20231130,133600,22183630,16040,16040,16040,16040,0
|
|
20231130,133500,22183630,16040,16040,16040,16040,0
|
|
20231130,133400,22183630,16040,16040,16040,16040,0
|
|
20231130,133300,22183630,16040,16040,16040,16040,0
|
|
20231130,133200,22183630,16040,16040,16040,16040,0
|
|
20231130,133100,22183630,16040,16040,16040,16040,0
|
|
20231130,133000,22183630,16040,16040,16040,16040,0
|
|
20231130,132900,22183630,16040,16040,16040,16040,5
|
|
20231130,132800,22103430,16040,16040,16040,16040,0
|
|
20231130,132700,22103430,16040,16040,16040,16040,0
|
|
20231130,132600,22103430,16040,16040,16040,16040,1
|
|
20231130,132500,22087390,16040,16040,16040,16040,0
|
|
20231130,132400,22087390,16040,16040,16040,16040,0
|
|
20231130,132300,22087390,16040,16040,16040,16040,0
|
|
20231130,132200,22087390,16040,16040,16040,16040,0
|
|
20231130,132100,22087390,16040,16040,16040,16040,0
|
|
20231130,132000,22087390,16040,16040,16040,16040,0
|
|
20231130,131900,22087390,16040,16040,16040,16040,0
|
|
20231130,131800,22087390,16040,16040,16040,16040,0
|
|
20231130,131700,22087390,16040,16040,16040,16040,0
|
|
20231130,131600,22087390,16040,16040,16040,16040,0
|
|
20231130,131500,22087390,16040,16040,16040,16040,0
|
|
20231130,131400,22087390,16040,16040,16040,16040,0
|
|
20231130,131300,22087390,16040,16040,16040,16040,0
|
|
20231130,131200,22087390,16040,16040,16040,16040,0
|
|
20231130,131100,22087390,16040,16040,16040,16040,0
|
|
20231130,131000,22087390,16040,16040,16040,16040,0
|
|
20231130,130900,22087390,16040,16040,16040,16040,1
|
|
20231130,130800,22071350,16040,16040,16040,16040,0
|
|
20231130,130700,22071350,16040,16040,16040,16040,0
|
|
20231130,130600,22071350,16040,16040,16040,16040,0
|
|
20231130,130500,22071350,16040,16040,16040,16040,0
|
|
20231130,130400,22071350,16040,16040,16040,16040,0
|
|
20231130,130300,22071350,16040,16040,16040,16040,0
|
|
20231130,130200,22071350,16040,16040,16040,16040,0
|
|
20231130,130100,22071350,16040,16040,16040,16040,0
|
|
20231130,130000,22071350,16040,16040,16040,16040,0
|
|
20231130,125900,22071350,16040,16040,16040,16040,0
|
|
20231130,125800,22071350,16040,16040,16040,16040,0
|
|
20231130,125700,22071350,16040,16040,16040,16040,0
|
|
20231130,125600,22071350,16040,16040,16040,16040,0
|
|
20231130,125500,22071350,16040,16040,16040,16040,0
|
|
20231130,125400,22071350,16040,16040,16040,16040,0
|
|
20231130,125300,22071350,16040,16040,16040,16040,0
|
|
20231130,125200,22071350,16040,16040,16040,16040,0
|
|
20231130,125100,22071350,16040,16040,16040,16040,0
|
|
20231130,125000,22071350,16040,16040,16040,16040,0
|
|
20231130,124900,22071350,16040,16040,16040,16040,0
|
|
20231130,124800,22071350,16040,16040,16040,16040,0
|
|
20231130,124700,22071350,16040,16040,16040,16040,0
|
|
20231130,124600,22071350,16040,16040,16040,16040,0
|
|
20231130,124500,22071350,16040,16040,16040,16040,0
|
|
20231130,124400,22071350,16040,16040,16040,16040,1
|
|
20231130,124300,22055310,16000,16000,16000,16000,0
|
|
20231130,124200,22055310,16000,16000,16000,16000,25
|
|
20231130,124100,21655310,16000,16000,16000,16000,0
|
|
20231130,124000,21655310,16000,16000,16000,16000,0
|
|
20231130,123900,21655310,16000,16000,16000,16000,0
|
|
20231130,123800,21655310,16000,16000,16000,16000,0
|
|
20231130,123700,21655310,16000,16000,16000,16000,0
|
|
20231130,123600,21655310,16000,16000,16000,16000,0
|
|
20231130,123500,21655310,16000,16000,16000,16000,0
|
|
20231130,123400,21655310,16000,16000,16000,16000,0
|
|
20231130,123300,21655310,16000,16000,16000,16000,0
|
|
20231130,123200,21655310,16000,16000,16000,16000,0
|
|
20231130,123100,21655310,16000,16000,16000,16000,0
|
|
20231130,123000,21655310,16000,16000,16000,16000,0
|
|
20231130,122900,21655310,16000,16000,16000,16000,0
|
|
20231130,122800,21655310,16000,16000,16000,16000,0
|
|
20231130,122700,21655310,16000,16000,16000,16000,0
|
|
20231130,122600,21655310,16000,16000,16000,16000,0
|
|
20231130,122500,21655310,16000,16000,16000,16000,0
|
|
20231130,122400,21655310,16000,16000,16000,16000,0
|
|
20231130,122300,21655310,16000,16000,16000,16000,0
|
|
20231130,122200,21655310,16000,16000,16000,16000,0
|
|
20231130,122100,21655310,16000,16000,16000,16000,7
|
|
20231130,122000,21543310,16000,16000,16000,16000,0
|
|
20231130,121900,21543310,16000,16010,16010,16000,661
|
|
20231130,121800,10966770,16020,16020,16020,16020,0
|
|
20231130,121700,10966770,16020,16020,16020,16020,0
|
|
20231130,121600,10966770,16020,16020,16020,16020,0
|
|
20231130,121500,10966770,16020,16020,16020,16020,0
|
|
20231130,121400,10966770,16020,16020,16020,16020,0
|
|
20231130,121300,10966770,16020,16020,16020,16020,0
|
|
20231130,121200,10966770,16020,16020,16020,16020,0
|
|
20231130,121100,10966770,16020,16020,16020,16020,0
|
|
20231130,121000,10966770,16020,16020,16020,16020,0
|
|
20231130,120900,10966770,16020,16020,16020,16020,0
|
|
20231130,120800,10966770,16020,16020,16020,16020,0
|
|
20231130,120700,10966770,16020,16020,16020,16020,0
|
|
20231130,120600,10966770,16020,16020,16020,16020,0
|
|
20231130,120500,10966770,16020,16020,16020,16020,0
|
|
20231130,120400,10966770,16020,16020,16020,16020,0
|
|
20231130,120300,10966770,16020,16020,16020,16020,0
|
|
20231130,120200,10966770,16020,16020,16020,16020,1
|
|
20231130,120100,10950750,16010,16010,16010,16010,0
|
|
20231130,120000,10950750,16010,16010,16010,16010,0
|
|
20231130,115900,10950750,16010,16010,16010,16010,0
|
|
20231130,115800,10950750,16010,16010,16010,16010,0
|
|
20231130,115700,10950750,16010,16010,16010,16010,0
|
|
20231130,115600,10950750,16010,16010,16010,16010,0
|
|
20231130,115500,10950750,16010,16010,16010,16010,0
|
|
20231130,115400,10950750,16010,16010,16010,16010,0
|
|
20231130,115300,10950750,16010,16010,16010,16010,0
|
|
20231130,115200,10950750,16010,16010,16010,16010,0
|
|
20231130,115100,10950750,16010,16010,16010,16010,0
|
|
20231130,115000,10950750,16010,16010,16010,16010,0
|
|
20231130,114900,10950750,16010,16010,16010,16010,0
|
|
20231130,114800,10950750,16010,16010,16010,16010,0
|
|
20231130,114700,10950750,16010,16010,16010,16010,0
|
|
20231130,114600,10950750,16010,16010,16010,16010,2
|
|
20231130,114500,10918730,16040,16040,16040,16040,0
|
|
20231130,114400,10918730,16040,16040,16040,16040,0
|
|
20231130,114300,10918730,16040,16040,16040,16040,0
|
|
20231130,114200,10918730,16040,16040,16040,16040,0
|
|
20231130,114100,10918730,16040,16040,16040,16040,0
|
|
20231130,114000,10918730,16040,16040,16040,16040,0
|
|
20231130,113900,10918730,16040,16040,16040,16040,0
|
|
20231130,113800,10918730,16040,16040,16040,16040,1
|
|
20231130,113700,10902690,16010,16010,16010,16010,0
|
|
20231130,113600,10902690,16010,16010,16010,16010,0
|
|
20231130,113500,10902690,16010,16010,16010,16010,0
|
|
20231130,113400,10902690,16010,16010,16010,16010,57
|
|
20231130,113300,9990120,16020,16020,16020,16020,0
|
|
20231130,113200,9990120,16020,16020,16020,16020,0
|
|
20231130,113100,9990120,16020,16020,16020,16020,0
|
|
20231130,113000,9990120,16020,16020,16020,16020,0
|
|
20231130,112900,9990120,16020,16020,16020,16020,0
|
|
20231130,112800,9990120,16020,16020,16020,16020,0
|
|
20231130,112700,9990120,16020,16020,16020,16020,0
|
|
20231130,112600,9990120,16020,16020,16020,16020,0
|
|
20231130,112500,9990120,16020,16020,16020,16020,0
|
|
20231130,112400,9990120,16020,16020,16020,16020,0
|
|
20231130,112300,9990120,16020,16020,16020,16020,0
|
|
20231130,112200,9990120,16020,16020,16020,16020,0
|
|
20231130,112100,9990120,16020,16020,16020,16020,0
|
|
20231130,112000,9990120,16020,16020,16020,16020,0
|
|
20231130,111900,9990120,16020,16020,16020,16020,0
|
|
20231130,111800,9990120,16020,16020,16020,16020,0
|
|
20231130,111700,9990120,16020,16020,16020,16020,0
|
|
20231130,111600,9990120,16020,16020,16020,16020,0
|
|
20231130,111500,9990120,16020,16020,16020,16020,0
|
|
20231130,111400,9990120,16020,16020,16020,16020,0
|
|
20231130,111300,9990120,16020,16020,16020,16020,0
|
|
20231130,111200,9990120,16020,16020,16020,16020,0
|
|
20231130,111100,9990120,16020,16020,16020,16020,0
|
|
20231130,111000,9990120,16020,16020,16020,16020,0
|
|
20231130,110900,9990120,16020,16020,16020,16020,0
|
|
20231130,110800,9990120,16020,16020,16020,16020,0
|
|
20231130,110700,9990120,16020,16020,16020,16020,0
|
|
20231130,110600,9990120,16020,16020,16020,16020,0
|
|
20231130,110500,9990120,16020,16020,16020,16020,0
|
|
20231130,110400,9990120,16020,16020,16020,16020,0
|
|
20231130,110300,9990120,16020,16020,16020,16020,0
|
|
20231130,110200,9990120,16020,16020,16020,16020,0
|
|
20231130,110100,9990120,16020,16020,16020,16020,0
|
|
20231130,110000,9990120,16020,16020,16020,16020,0
|
|
20231130,105900,9990120,16020,16020,16020,16020,0
|
|
20231130,105800,9990120,16020,16020,16020,16020,0
|
|
20231130,105700,9990120,16020,16020,16020,16020,0
|
|
20231130,105600,9990120,16020,16020,16020,16020,0
|
|
20231130,105500,9990120,16020,16020,16020,16020,0
|
|
20231130,105400,9990120,16020,16020,16020,16020,0
|
|
20231130,105300,9990120,16020,16020,16020,16020,0
|
|
20231130,105200,9990120,16020,16020,16020,16020,0
|
|
20231130,105100,9990120,16020,16030,16030,16020,199
|
|
20231130,105000,6802090,16040,16040,16040,16040,0
|
|
20231130,104900,6802090,16040,16040,16040,16040,0
|
|
20231130,104800,6802090,16040,16040,16040,16040,0
|
|
20231130,104700,6802090,16040,16040,16040,16040,0
|
|
20231130,104600,6802090,16040,16040,16040,16040,0
|
|
20231130,104500,6802090,16040,16040,16040,16040,0
|
|
20231130,104400,6802090,16040,16040,16040,16040,0
|
|
20231130,104300,6802090,16040,16040,16040,16040,0
|
|
20231130,104200,6802090,16040,16040,16040,16040,0
|
|
20231130,104100,6802090,16040,16040,16040,16040,1
|
|
20231130,104000,6786050,16040,16040,16040,16040,0
|
|
20231130,103900,6786050,16040,16040,16040,16040,0
|
|
20231130,103800,6786050,16040,16040,16040,16040,0
|
|
20231130,103700,6786050,16040,16040,16040,16040,0
|
|
20231130,103600,6786050,16040,16040,16040,16040,0
|
|
20231130,103500,6786050,16040,16040,16040,16040,0
|
|
20231130,103400,6786050,16040,16040,16040,16040,0
|
|
20231130,103300,6786050,16040,16040,16040,16040,0
|
|
20231130,103200,6786050,16040,16040,16040,16040,0
|
|
20231130,103100,6786050,16040,16040,16040,16040,0
|
|
20231130,103000,6786050,16040,16040,16040,16040,0
|
|
20231130,102900,6786050,16040,16040,16040,16040,0
|
|
20231130,102800,6786050,16040,16040,16040,16040,3
|
|
20231130,102700,6737930,16050,16050,16050,16050,0
|
|
20231130,102600,6737930,16050,16050,16050,16050,0
|
|
20231130,102500,6737930,16050,16050,16050,16050,0
|
|
20231130,102400,6737930,16050,16050,16050,16050,0
|
|
20231130,102300,6737930,16050,16050,16050,16050,0
|
|
20231130,102200,6737930,16050,16050,16050,16050,0
|
|
20231130,102100,6737930,16050,16050,16050,16050,0
|
|
20231130,102000,6737930,16050,16050,16050,16050,0
|
|
20231130,101900,6737930,16050,16050,16050,16050,0
|
|
20231130,101800,6737930,16050,16050,16050,16050,0
|
|
20231130,101700,6737930,16050,16050,16050,16050,0
|
|
20231130,101600,6737930,16050,16050,16050,16050,0
|
|
20231130,101500,6737930,16050,16050,16050,16050,2
|
|
20231130,101400,6705830,16000,16000,16000,16000,0
|
|
20231130,101300,6705830,16000,16000,16000,16000,0
|
|
20231130,101200,6705830,16000,16000,16000,16000,0
|
|
20231130,101100,6705830,16000,16000,16000,16000,0
|
|
20231130,101000,6705830,16000,16040,16040,16000,200
|
|
20231130,100900,3505730,16050,16050,16050,16050,0
|
|
20231130,100800,3505730,16050,16050,16050,16050,0
|
|
20231130,100700,3505730,16050,16050,16050,16050,1
|
|
20231130,100600,3489680,16000,16000,16000,16000,0
|
|
20231130,100500,3489680,16000,16000,16000,16000,0
|
|
20231130,100400,3489680,16000,16000,16000,16000,0
|
|
20231130,100300,3489680,16000,16000,16000,16000,0
|
|
20231130,100200,3489680,16000,16000,16000,16000,46
|
|
20231130,100100,2753680,16090,16090,16090,16090,0
|
|
20231130,100000,2753680,16090,16090,16090,16090,0
|
|
20231130,095900,2753680,16090,16090,16090,16090,0
|
|
20231130,095800,2753680,16090,16090,16090,16090,0
|
|
20231130,095700,2753680,16090,16090,16090,16090,0
|
|
20231130,095600,2753680,16090,16090,16090,16090,0
|
|
20231130,095500,2753680,16090,16090,16090,16090,0
|
|
20231130,095400,2753680,16090,16090,16090,16090,0
|
|
20231130,095300,2753680,16090,16090,16090,16090,0
|
|
20231130,095200,2753680,16090,16090,16090,16090,0
|
|
20231130,095100,2753680,16090,16090,16090,16090,0
|
|
20231130,095000,2753680,16090,16090,16090,16090,1
|
|
20231130,094900,2737590,16010,16010,16010,16010,0
|
|
20231130,094800,2737590,16010,16010,16010,16010,0
|
|
20231130,094700,2737590,16010,16080,16080,16010,9
|
|
20231130,094600,2592940,16080,16080,16080,16080,0
|
|
20231130,094500,2592940,16080,16080,16080,16080,2
|
|
20231130,094400,2560780,16080,16080,16080,16080,0
|
|
20231130,094300,2560780,16080,16080,16080,16080,0
|
|
20231130,094200,2560780,16080,16080,16080,16080,0
|
|
20231130,094100,2560780,16080,16080,16080,16080,0
|
|
20231130,094000,2560780,16080,16080,16080,16080,0
|
|
20231130,093900,2560780,16080,16080,16080,16080,0
|
|
20231130,093800,2560780,16080,16080,16080,16080,0
|
|
20231130,093700,2560780,16080,16080,16080,16080,0
|
|
20231130,093600,2560780,16080,16080,16080,16080,0
|
|
20231130,093500,2560780,16080,16080,16080,16080,0
|
|
20231130,093400,2560780,16080,16080,16080,16080,3
|
|
20231130,093300,2512540,16140,16140,16140,16140,0
|
|
20231130,093200,2512540,16140,16140,16140,16140,0
|
|
20231130,093100,2512540,16140,16140,16140,16140,0
|
|
20231130,093000,2512540,16140,16140,16140,16140,0
|
|
20231130,092900,2512540,16140,16140,16140,16140,0
|
|
20231130,092800,2512540,16140,16140,16140,16140,0
|
|
20231130,092700,2512540,16140,16140,16140,16140,0
|
|
20231130,092600,2512540,16140,16140,16140,16140,0
|
|
20231130,092500,2512540,16140,16140,16140,16140,0
|
|
20231130,092400,2512540,16140,16140,16140,16140,0
|
|
20231130,092300,2512540,16140,16140,16140,16140,1
|
|
20231130,092200,2496400,15990,15990,15990,15990,6
|
|
20231130,092100,2400460,16140,16140,16140,16140,0
|
|
20231130,092000,2400460,16140,16140,16140,16140,0
|
|
20231130,091900,2400460,16140,16140,16140,16140,0
|
|
20231130,091800,2400460,16140,16140,16140,16140,0
|
|
20231130,091700,2400460,16140,16140,16140,16140,0
|
|
20231130,091600,2400460,16140,16140,16140,16140,2
|
|
20231130,091500,2368180,16000,16000,16000,16000,147
|
|
20231130,091400,16180,16180,16180,16180,16180,0
|
|
20231130,091300,16180,16180,16180,16180,16180,0
|
|
20231130,091200,16180,16180,16180,16180,16180,0
|
|
20231130,091100,16180,16180,16180,16180,16180,0
|
|
20231130,091000,16180,16180,16180,16180,16180,0
|
|
20231130,090900,16180,16180,16180,16180,16180,0
|
|
20231130,090800,16180,16180,16180,16180,16180,0
|
|
20231130,090700,16180,16180,16180,16180,16180,0
|
|
20231130,090600,16180,16180,16180,16180,16180,0
|
|
20231130,090500,16180,16180,16180,16180,16180,0
|
|
20231130,090400,16180,16180,16180,16180,16180,0
|
|
20231130,090300,16180,16180,16180,16180,16180,0
|
|
20231130,090200,16180,16180,16180,16180,16180,0
|
|
20231130,090100,16180,16180,16180,16180,16180,0
|
|
20231130,090000,16180,16180,16180,16180,16180,1
|