618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,191500,153089830,8170,8170,8170,8170,85
|
|
20231130,191400,153089830,8170,8170,8170,8170,0
|
|
20231130,191300,153089830,8170,8170,8170,8170,0
|
|
20231130,191200,153089830,8170,8170,8170,8170,0
|
|
20231130,191100,153089830,8170,8170,8170,8170,0
|
|
20231130,191000,153089830,8170,8170,8170,8170,0
|
|
20231130,190900,153089830,8170,8170,8170,8170,0
|
|
20231130,190800,153089830,8170,8170,8170,8170,0
|
|
20231130,190700,153089830,8170,8170,8170,8170,0
|
|
20231130,190600,153089830,8170,8170,8170,8170,0
|
|
20231130,190500,153089830,8170,8170,8170,8170,0
|
|
20231130,190400,153089830,8170,8170,8170,8170,0
|
|
20231130,190300,153089830,8170,8170,8170,8170,0
|
|
20231130,190200,153089830,8170,8170,8170,8170,0
|
|
20231130,190100,153089830,8170,8170,8170,8170,0
|
|
20231130,190000,153089830,8170,8170,8170,8170,0
|
|
20231130,185900,153089830,8170,8170,8170,8170,0
|
|
20231130,185800,153089830,8170,8170,8170,8170,0
|
|
20231130,185700,153089830,8170,8170,8170,8170,0
|
|
20231130,185600,153089830,8170,8170,8170,8170,0
|
|
20231130,185500,153089830,8170,8170,8170,8170,0
|
|
20231130,185400,153089830,8170,8170,8170,8170,0
|
|
20231130,185300,153089830,8170,8170,8170,8170,0
|
|
20231130,185200,153089830,8170,8170,8170,8170,0
|
|
20231130,185100,153089830,8170,8170,8170,8170,0
|
|
20231130,185000,153089830,8170,8170,8170,8170,0
|
|
20231130,184900,153089830,8170,8170,8170,8170,0
|
|
20231130,184800,153089830,8170,8170,8170,8170,0
|
|
20231130,184700,153089830,8170,8170,8170,8170,0
|
|
20231130,184600,153089830,8170,8170,8170,8170,0
|
|
20231130,184500,153089830,8170,8170,8170,8170,85
|
|
20231130,184400,153089830,8170,8170,8170,8170,0
|
|
20231130,184300,153089830,8170,8170,8170,8170,0
|
|
20231130,184200,153089830,8170,8170,8170,8170,0
|
|
20231130,184100,153089830,8170,8170,8170,8170,0
|
|
20231130,184000,153089830,8170,8170,8170,8170,0
|
|
20231130,183900,153089830,8170,8170,8170,8170,0
|
|
20231130,183800,153089830,8170,8170,8170,8170,0
|
|
20231130,183700,153089830,8170,8170,8170,8170,0
|
|
20231130,183600,153089830,8170,8170,8170,8170,0
|
|
20231130,183500,153089830,8170,8170,8170,8170,0
|
|
20231130,183400,153089830,8170,8170,8170,8170,0
|
|
20231130,183300,153089830,8170,8170,8170,8170,0
|
|
20231130,183200,153089830,8170,8170,8170,8170,0
|
|
20231130,183100,153089830,8170,8170,8170,8170,0
|
|
20231130,183000,153089830,8170,8170,8170,8170,0
|
|
20231130,182900,153089830,8170,8170,8170,8170,0
|
|
20231130,182800,153089830,8170,8170,8170,8170,0
|
|
20231130,182700,153089830,8170,8170,8170,8170,0
|
|
20231130,182600,153089830,8170,8170,8170,8170,0
|
|
20231130,182500,153089830,8170,8170,8170,8170,0
|
|
20231130,182400,153089830,8170,8170,8170,8170,0
|
|
20231130,182300,153089830,8170,8170,8170,8170,0
|
|
20231130,182200,153089830,8170,8170,8170,8170,0
|
|
20231130,182100,153089830,8170,8170,8170,8170,0
|
|
20231130,182000,153089830,8170,8170,8170,8170,0
|
|
20231130,181900,153089830,8170,8170,8170,8170,0
|
|
20231130,181800,153089830,8170,8170,8170,8170,0
|
|
20231130,181700,153089830,8170,8170,8170,8170,0
|
|
20231130,181600,153089830,8170,8170,8170,8170,0
|
|
20231130,181500,153089830,8170,8170,8170,8170,85
|
|
20231130,181400,153089830,8170,8170,8170,8170,0
|
|
20231130,181300,153089830,8170,8170,8170,8170,0
|
|
20231130,181200,153089830,8170,8170,8170,8170,0
|
|
20231130,181100,153089830,8170,8170,8170,8170,0
|
|
20231130,181000,153089830,8170,8170,8170,8170,0
|
|
20231130,180900,153089830,8170,8170,8170,8170,0
|
|
20231130,180800,153089830,8170,8170,8170,8170,0
|
|
20231130,180700,153089830,8170,8170,8170,8170,0
|
|
20231130,180600,153089830,8170,8170,8170,8170,0
|
|
20231130,180500,153089830,8170,8170,8170,8170,0
|
|
20231130,180400,153089830,8170,8170,8170,8170,0
|
|
20231130,180300,153089830,8170,8170,8170,8170,0
|
|
20231130,180200,153089830,8170,8170,8170,8170,0
|
|
20231130,180100,153089830,8170,8170,8170,8170,0
|
|
20231130,180000,153089830,8170,8170,8170,8170,0
|
|
20231130,175900,153089830,8170,8170,8170,8170,0
|
|
20231130,175800,153089830,8170,8170,8170,8170,0
|
|
20231130,175700,153089830,8170,8170,8170,8170,0
|
|
20231130,175600,153089830,8170,8170,8170,8170,0
|
|
20231130,175500,153089830,8170,8170,8170,8170,0
|
|
20231130,175400,153089830,8170,8170,8170,8170,0
|
|
20231130,175300,153089830,8170,8170,8170,8170,0
|
|
20231130,175200,153089830,8170,8170,8170,8170,0
|
|
20231130,175100,153089830,8170,8170,8170,8170,0
|
|
20231130,175000,153089830,8170,8170,8170,8170,0
|
|
20231130,174900,153089830,8170,8170,8170,8170,0
|
|
20231130,174800,153089830,8170,8170,8170,8170,0
|
|
20231130,174700,153089830,8170,8170,8170,8170,0
|
|
20231130,174600,153089830,8170,8170,8170,8170,0
|
|
20231130,174500,153089830,8170,8170,8170,8170,85
|
|
20231130,174400,153089830,8170,8170,8170,8170,0
|
|
20231130,174300,153089830,8170,8170,8170,8170,0
|
|
20231130,174200,153089830,8170,8170,8170,8170,0
|
|
20231130,174100,153089830,8170,8170,8170,8170,0
|
|
20231130,174000,153089830,8170,8170,8170,8170,0
|
|
20231130,173900,153089830,8170,8170,8170,8170,0
|
|
20231130,173800,153089830,8170,8170,8170,8170,0
|
|
20231130,173700,153089830,8170,8170,8170,8170,0
|
|
20231130,173600,153089830,8170,8170,8170,8170,0
|
|
20231130,173500,153089830,8170,8170,8170,8170,0
|
|
20231130,173400,153089830,8170,8170,8170,8170,0
|
|
20231130,173300,153089830,8170,8170,8170,8170,0
|
|
20231130,173200,153089830,8170,8170,8170,8170,0
|
|
20231130,173100,153089830,8170,8170,8170,8170,0
|
|
20231130,173000,153089830,8170,8170,8170,8170,0
|
|
20231130,172900,153089830,8170,8170,8170,8170,0
|
|
20231130,172800,153089830,8170,8170,8170,8170,0
|
|
20231130,172700,153089830,8170,8170,8170,8170,0
|
|
20231130,172600,153089830,8170,8170,8170,8170,0
|
|
20231130,172500,153089830,8170,8170,8170,8170,0
|
|
20231130,172400,153089830,8170,8170,8170,8170,0
|
|
20231130,172300,153089830,8170,8170,8170,8170,0
|
|
20231130,172200,153089830,8170,8170,8170,8170,0
|
|
20231130,172100,153089830,8170,8170,8170,8170,0
|
|
20231130,172000,153089830,8170,8170,8170,8170,0
|
|
20231130,171900,153089830,8170,8170,8170,8170,0
|
|
20231130,171800,153089830,8170,8170,8170,8170,0
|
|
20231130,171700,153089830,8170,8170,8170,8170,0
|
|
20231130,171600,153089830,8170,8170,8170,8170,0
|
|
20231130,171500,153089830,8170,8170,8170,8170,85
|
|
20231130,171400,153089830,8170,8170,8170,8170,0
|
|
20231130,171300,153089830,8170,8170,8170,8170,0
|
|
20231130,171200,153089830,8170,8170,8170,8170,0
|
|
20231130,171100,153089830,8170,8170,8170,8170,0
|
|
20231130,171000,153089830,8170,8170,8170,8170,0
|
|
20231130,170900,153089830,8170,8170,8170,8170,0
|
|
20231130,170800,153089830,8170,8170,8170,8170,0
|
|
20231130,170700,153089830,8170,8170,8170,8170,0
|
|
20231130,170600,153089830,8170,8170,8170,8170,0
|
|
20231130,170500,153089830,8170,8170,8170,8170,0
|
|
20231130,170400,153089830,8170,8170,8170,8170,0
|
|
20231130,170300,153089830,8170,8170,8170,8170,0
|
|
20231130,170200,153089830,8170,8170,8170,8170,0
|
|
20231130,170100,153089830,8170,8170,8170,8170,0
|
|
20231130,170000,153089830,8170,8170,8170,8170,0
|
|
20231130,165900,153089830,8170,8170,8170,8170,0
|
|
20231130,165800,153089830,8170,8170,8170,8170,0
|
|
20231130,165700,153089830,8170,8170,8170,8170,0
|
|
20231130,165600,153089830,8170,8170,8170,8170,0
|
|
20231130,165500,153089830,8170,8170,8170,8170,0
|
|
20231130,165400,153089830,8170,8170,8170,8170,0
|
|
20231130,165300,153089830,8170,8170,8170,8170,0
|
|
20231130,165200,153089830,8170,8170,8170,8170,0
|
|
20231130,165100,153089830,8170,8170,8170,8170,0
|
|
20231130,165000,153089830,8170,8170,8170,8170,0
|
|
20231130,164900,153089830,8170,8170,8170,8170,0
|
|
20231130,164800,153089830,8170,8170,8170,8170,0
|
|
20231130,164700,153089830,8170,8170,8170,8170,0
|
|
20231130,164600,153089830,8170,8170,8170,8170,0
|
|
20231130,164500,153089830,8170,8170,8170,8170,85
|
|
20231130,164400,153089830,8170,8170,8170,8170,0
|
|
20231130,164300,153089830,8170,8170,8170,8170,0
|
|
20231130,164200,153089830,8170,8170,8170,8170,0
|
|
20231130,164100,153089830,8170,8170,8170,8170,0
|
|
20231130,164000,153089830,8170,8170,8170,8170,0
|
|
20231130,163900,153089830,8170,8170,8170,8170,0
|
|
20231130,163800,153089830,8170,8170,8170,8170,0
|
|
20231130,163700,153089830,8170,8170,8170,8170,0
|
|
20231130,163600,153089830,8170,8170,8170,8170,0
|
|
20231130,163500,153089830,8170,8170,8170,8170,0
|
|
20231130,163400,153089830,8170,8170,8170,8170,0
|
|
20231130,163300,153089830,8170,8170,8170,8170,0
|
|
20231130,163200,153089830,8170,8170,8170,8170,0
|
|
20231130,163100,153089830,8170,8170,8170,8170,0
|
|
20231130,163000,153089830,8170,8170,8170,8170,0
|
|
20231130,162900,153089830,8170,8170,8170,8170,0
|
|
20231130,162800,153089830,8170,8170,8170,8170,0
|
|
20231130,162700,153089830,8170,8170,8170,8170,0
|
|
20231130,162600,153089830,8170,8170,8170,8170,0
|
|
20231130,162500,153089830,8170,8170,8170,8170,0
|
|
20231130,162400,153089830,8170,8170,8170,8170,0
|
|
20231130,162300,153089830,8170,8170,8170,8170,0
|
|
20231130,162200,153089830,8170,8170,8170,8170,0
|
|
20231130,162100,153089830,8170,8170,8170,8170,0
|
|
20231130,162000,153089830,8170,8170,8170,8170,0
|
|
20231130,161900,153089830,8170,8170,8170,8170,0
|
|
20231130,161800,153089830,8170,8170,8170,8170,0
|
|
20231130,161700,153089830,8170,8170,8170,8170,0
|
|
20231130,161600,153089830,8170,8170,8170,8170,0
|
|
20231130,161500,153089830,8170,8170,8170,8170,85
|
|
20231130,161400,153089830,8170,8170,8170,8170,0
|
|
20231130,161300,153089830,8170,8170,8170,8170,0
|
|
20231130,161200,153089830,8170,8170,8170,8170,0
|
|
20231130,161100,153089830,8170,8170,8170,8170,0
|
|
20231130,161000,153089830,8170,8170,8170,8170,0
|
|
20231130,160900,153089830,8170,8170,8170,8170,0
|
|
20231130,160800,153089830,8170,8170,8170,8170,0
|
|
20231130,160700,153089830,8170,8170,8170,8170,0
|
|
20231130,160600,153089830,8170,8170,8170,8170,0
|
|
20231130,160500,153089830,8170,8170,8170,8170,0
|
|
20231130,160400,153089830,8170,8170,8170,8170,0
|
|
20231130,160300,153089830,8170,8170,8170,8170,0
|
|
20231130,160200,153089830,8170,8170,8170,8170,0
|
|
20231130,160100,153089830,8170,8170,8170,8170,0
|
|
20231130,160000,153089830,8170,8170,8170,8170,0
|
|
20231130,155900,153089830,8170,8170,8170,8170,0
|
|
20231130,155800,153089830,8170,8170,8170,8170,0
|
|
20231130,155700,153089830,8170,8170,8170,8170,0
|
|
20231130,155600,153089830,8170,8170,8170,8170,0
|
|
20231130,155500,153089830,8170,8170,8170,8170,0
|
|
20231130,155400,153089830,8170,8170,8170,8170,0
|
|
20231130,155300,153089830,8170,8170,8170,8170,0
|
|
20231130,155200,153089830,8170,8170,8170,8170,0
|
|
20231130,155100,153089830,8170,8170,8170,8170,0
|
|
20231130,155000,153089830,8170,8170,8170,8170,0
|
|
20231130,154900,153089830,8170,8170,8170,8170,0
|
|
20231130,154800,153089830,8170,8170,8170,8170,0
|
|
20231130,154700,153089830,8170,8170,8170,8170,0
|
|
20231130,154600,153089830,8170,8170,8170,8170,0
|
|
20231130,154500,153089830,8170,8170,8170,8170,85
|
|
20231130,154400,153089830,8170,8170,8170,8170,0
|
|
20231130,154300,153089830,8170,8170,8170,8170,0
|
|
20231130,154200,153089830,8170,8170,8170,8170,0
|
|
20231130,154100,153089830,8170,8170,8170,8170,0
|
|
20231130,154000,153089830,8170,8170,8170,8170,0
|
|
20231130,153900,153089830,8170,8170,8170,8170,0
|
|
20231130,153800,153089830,8170,8170,8170,8170,0
|
|
20231130,153700,153089830,8170,8170,8170,8170,0
|
|
20231130,153600,153089830,8170,8170,8170,8170,0
|
|
20231130,153500,153089830,8170,8170,8170,8170,0
|
|
20231130,153400,153089830,8170,8170,8170,8170,0
|
|
20231130,153300,153089830,8170,8170,8170,8170,0
|
|
20231130,153200,153089830,8170,8170,8170,8170,0
|
|
20231130,153100,153089830,8170,8170,8170,8170,0
|
|
20231130,153000,153089830,8170,8170,8170,8170,85
|
|
20231130,152900,152395380,8140,8140,8140,8140,0
|
|
20231130,152800,152395380,8140,8140,8140,8140,0
|
|
20231130,152700,152395380,8140,8140,8140,8140,0
|
|
20231130,152600,152395380,8140,8140,8140,8140,0
|
|
20231130,152500,152395380,8140,8140,8140,8140,0
|
|
20231130,152400,152395380,8140,8140,8140,8140,0
|
|
20231130,152300,152395380,8140,8140,8140,8140,0
|
|
20231130,152200,152395380,8140,8140,8140,8140,0
|
|
20231130,152100,152395380,8140,8140,8140,8140,0
|
|
20231130,152000,152395380,8140,8140,8140,8140,0
|
|
20231130,151900,152395380,8140,8150,8160,8110,419
|
|
20231130,151800,148980240,8120,8120,8120,8120,3
|
|
20231130,151700,148955880,8120,8120,8120,8120,10
|
|
20231130,151600,148874680,8120,8120,8120,8120,0
|
|
20231130,151500,148874680,8120,8120,8120,8120,0
|
|
20231130,151400,148874680,8120,8120,8120,8120,23
|
|
20231130,151300,148687920,8110,8110,8110,8110,20
|
|
20231130,151200,148525720,8110,8110,8110,8110,0
|
|
20231130,151100,148525720,8110,8110,8110,8110,58
|
|
20231130,151000,148055340,8110,8110,8110,8110,0
|
|
20231130,150900,148055340,8110,8110,8110,8110,0
|
|
20231130,150800,148055340,8110,8110,8110,8110,11
|
|
20231130,150700,147966130,8110,8110,8110,8110,7
|
|
20231130,150600,147909360,8110,8120,8120,8110,43
|
|
20231130,150500,147560610,8120,8120,8120,8120,0
|
|
20231130,150400,147560610,8120,8120,8120,8120,0
|
|
20231130,150300,147560610,8120,8120,8120,8120,0
|
|
20231130,150200,147560610,8120,8120,8120,8120,5
|
|
20231130,150100,147520010,8120,8120,8120,8120,0
|
|
20231130,150000,147520010,8120,8130,8130,8120,44
|
|
20231130,145900,147162710,8130,8130,8130,8130,8
|
|
20231130,145800,147097670,8140,8140,8140,8140,0
|
|
20231130,145700,147097670,8140,8140,8140,8140,0
|
|
20231130,145600,147097670,8140,8140,8140,8140,0
|
|
20231130,145500,147097670,8140,8140,8140,8140,5
|
|
20231130,145400,147056970,8140,8140,8140,8140,5
|
|
20231130,145300,147016270,8140,8140,8140,8140,8
|
|
20231130,145200,146951150,8140,8140,8140,8140,0
|
|
20231130,145100,146951150,8140,8140,8140,8140,0
|
|
20231130,145000,146951150,8140,8140,8140,8140,0
|
|
20231130,144900,146951150,8140,8140,8140,8140,10
|
|
20231130,144800,146869750,8140,8140,8140,8140,4
|
|
20231130,144700,146837190,8160,8160,8160,8160,0
|
|
20231130,144600,146837190,8160,8160,8160,8160,0
|
|
20231130,144500,146837190,8160,8160,8160,8160,0
|
|
20231130,144400,146837190,8160,8160,8160,8160,0
|
|
20231130,144300,146837190,8160,8160,8160,8160,2
|
|
20231130,144200,146820870,8150,8150,8150,8150,49
|
|
20231130,144100,146421520,8150,8150,8150,8150,0
|
|
20231130,144000,146421520,8150,8150,8150,8150,0
|
|
20231130,143900,146421520,8150,8150,8150,8150,6
|
|
20231130,143800,146372620,8150,8150,8150,8150,45
|
|
20231130,143700,146005870,8140,8140,8140,8140,0
|
|
20231130,143600,146005870,8140,8140,8140,8140,0
|
|
20231130,143500,146005870,8140,8140,8140,8140,0
|
|
20231130,143400,146005870,8140,8140,8140,8140,18
|
|
20231130,143300,145859350,8140,8140,8140,8140,94
|
|
20231130,143200,145094190,8130,8120,8130,8120,55
|
|
20231130,143100,144647140,8130,8130,8130,8130,50
|
|
20231130,143000,144240640,8130,8130,8130,8130,0
|
|
20231130,142900,144240640,8130,8130,8130,8130,5
|
|
20231130,142800,144199990,8130,8130,8130,8130,0
|
|
20231130,142700,144199990,8130,8130,8130,8130,0
|
|
20231130,142600,144199990,8130,8130,8130,8130,0
|
|
20231130,142500,144199990,8130,8130,8130,8130,0
|
|
20231130,142400,144199990,8130,8130,8130,8130,110
|
|
20231130,142300,143305690,8130,8110,8130,8110,391
|
|
20231130,142200,140128510,8100,8100,8100,8100,0
|
|
20231130,142100,140128510,8100,8100,8100,8100,0
|
|
20231130,142000,140128510,8100,8100,8100,8100,0
|
|
20231130,141900,140128510,8100,8100,8100,8100,7
|
|
20231130,141800,140071810,8100,8100,8100,8100,0
|
|
20231130,141700,140071810,8100,8100,8100,8100,0
|
|
20231130,141600,140071810,8100,8100,8100,8100,0
|
|
20231130,141500,140071810,8100,8100,8100,8100,0
|
|
20231130,141400,140071810,8100,8100,8100,8100,40
|
|
20231130,141300,139747810,8100,8100,8100,8100,0
|
|
20231130,141200,139747810,8100,8100,8100,8100,0
|
|
20231130,141100,139747810,8100,8100,8100,8100,14
|
|
20231130,141000,139634410,8100,8100,8100,8100,8
|
|
20231130,140900,139569610,8100,8100,8100,8100,1725
|
|
20231130,140800,125597110,8100,8110,8120,8100,52
|
|
20231130,140700,125175640,8110,8110,8110,8110,217
|
|
20231130,140600,123415770,8120,8120,8120,8120,0
|
|
20231130,140500,123415770,8120,8120,8120,8120,200
|
|
20231130,140400,121791770,8120,8120,8120,8120,0
|
|
20231130,140300,121791770,8120,8120,8120,8120,0
|
|
20231130,140200,121791770,8120,8120,8120,8120,0
|
|
20231130,140100,121791770,8120,8120,8120,8120,0
|
|
20231130,140000,121791770,8120,8120,8120,8120,1
|
|
20231130,135900,121783650,8120,8120,8120,8120,0
|
|
20231130,135800,121783650,8120,8120,8120,8120,0
|
|
20231130,135700,121783650,8120,8120,8120,8120,0
|
|
20231130,135600,121783650,8120,8120,8120,8120,0
|
|
20231130,135500,121783650,8120,8120,8120,8120,0
|
|
20231130,135400,121783650,8120,8120,8120,8120,0
|
|
20231130,135300,121783650,8120,8120,8120,8120,0
|
|
20231130,135200,121783650,8120,8120,8120,8120,0
|
|
20231130,135100,121783650,8120,8120,8120,8120,0
|
|
20231130,135000,121783650,8120,8120,8120,8120,0
|
|
20231130,134900,121783650,8120,8120,8120,8120,0
|
|
20231130,134800,121783650,8120,8120,8120,8120,0
|
|
20231130,134700,121783650,8120,8120,8120,8120,0
|
|
20231130,134600,121783650,8120,8120,8120,8120,0
|
|
20231130,134500,121783650,8120,8110,8120,8110,113
|
|
20231130,134400,120866120,8110,8120,8120,8110,700
|
|
20231130,134300,115186480,8120,8120,8120,8120,0
|
|
20231130,134200,115186480,8120,8120,8120,8120,0
|
|
20231130,134100,115186480,8120,8120,8120,8120,0
|
|
20231130,134000,115186480,8120,8120,8120,8120,37
|
|
20231130,133900,114886040,8120,8120,8120,8120,0
|
|
20231130,133800,114886040,8120,8120,8120,8120,0
|
|
20231130,133700,114886040,8120,8120,8120,8120,10
|
|
20231130,133600,114804840,8140,8140,8140,8140,0
|
|
20231130,133500,114804840,8140,8140,8140,8140,0
|
|
20231130,133400,114804840,8140,8140,8140,8140,0
|
|
20231130,133300,114804840,8140,8140,8140,8140,0
|
|
20231130,133200,114804840,8140,8140,8140,8140,0
|
|
20231130,133100,114804840,8140,8140,8140,8140,11
|
|
20231130,133000,114715300,8140,8140,8140,8140,3
|
|
20231130,132900,114690880,8140,8140,8140,8140,46
|
|
20231130,132800,114316440,8120,8120,8120,8120,7
|
|
20231130,132700,114259600,8120,8120,8120,8120,0
|
|
20231130,132600,114259600,8120,8120,8120,8120,0
|
|
20231130,132500,114259600,8120,8120,8120,8120,0
|
|
20231130,132400,114259600,8120,8120,8120,8120,0
|
|
20231130,132300,114259600,8120,8120,8120,8120,0
|
|
20231130,132200,114259600,8120,8120,8120,8120,0
|
|
20231130,132100,114259600,8120,8120,8120,8120,2
|
|
20231130,132000,114243360,8120,8120,8120,8120,0
|
|
20231130,131900,114243360,8120,8120,8120,8120,0
|
|
20231130,131800,114243360,8120,8120,8120,8120,0
|
|
20231130,131700,114243360,8120,8120,8120,8120,0
|
|
20231130,131600,114243360,8120,8120,8120,8120,10
|
|
20231130,131500,114162160,8120,8120,8120,8120,0
|
|
20231130,131400,114162160,8120,8120,8120,8120,112
|
|
20231130,131300,113252720,8120,8120,8120,8120,0
|
|
20231130,131200,113252720,8120,8120,8120,8120,0
|
|
20231130,131100,113252720,8120,8120,8120,8120,9
|
|
20231130,131000,113179640,8110,8110,8110,8110,13
|
|
20231130,130900,113074210,8110,8110,8110,8110,0
|
|
20231130,130800,113074210,8110,8110,8110,8110,51
|
|
20231130,130700,112660600,8110,8110,8110,8110,0
|
|
20231130,130600,112660600,8110,8110,8110,8110,100
|
|
20231130,130500,111849600,8110,8110,8110,8110,100
|
|
20231130,130400,111038600,8120,8120,8120,8120,0
|
|
20231130,130300,111038600,8120,8120,8120,8120,0
|
|
20231130,130200,111038600,8120,8120,8120,8120,11
|
|
20231130,130100,110949280,8110,8110,8110,8110,0
|
|
20231130,130000,110949280,8110,8110,8110,8110,38
|
|
20231130,125900,110641100,8110,8110,8110,8110,120
|
|
20231130,125800,109667900,8110,8110,8110,8110,0
|
|
20231130,125700,109667900,8110,8110,8110,8110,0
|
|
20231130,125600,109667900,8110,8110,8110,8110,0
|
|
20231130,125500,109667900,8110,8110,8110,8110,82
|
|
20231130,125400,109002880,8120,8120,8120,8120,0
|
|
20231130,125300,109002880,8120,8120,8120,8120,1
|
|
20231130,125200,108994760,8120,8120,8120,8120,0
|
|
20231130,125100,108994760,8120,8120,8120,8120,20
|
|
20231130,125000,108832360,8120,8120,8120,8120,0
|
|
20231130,124900,108832360,8120,8120,8120,8120,10
|
|
20231130,124800,108751160,8120,8120,8120,8110,56
|
|
20231130,124700,108296800,8110,8120,8120,8110,15
|
|
20231130,124600,108175140,8120,8120,8120,8120,15
|
|
20231130,124500,108053340,8140,8140,8140,8140,0
|
|
20231130,124400,108053340,8140,8140,8140,8140,0
|
|
20231130,124300,108053340,8140,8140,8140,8140,1
|
|
20231130,124200,108045200,8120,8130,8130,8120,40
|
|
20231130,124100,107720390,8120,8120,8120,8120,0
|
|
20231130,124000,107720390,8120,8120,8120,8120,0
|
|
20231130,123900,107720390,8120,8120,8120,8120,0
|
|
20231130,123800,107720390,8120,8140,8140,8120,21
|
|
20231130,123700,107549740,8140,8140,8140,8140,0
|
|
20231130,123600,107549740,8140,8140,8140,8140,0
|
|
20231130,123500,107549740,8140,8140,8140,8140,0
|
|
20231130,123400,107549740,8140,8140,8140,8140,1
|
|
20231130,123300,107541600,8140,8140,8140,8140,0
|
|
20231130,123200,107541600,8140,8140,8140,8140,0
|
|
20231130,123100,107541600,8140,8140,8140,8140,0
|
|
20231130,123000,107541600,8140,8140,8140,8140,0
|
|
20231130,122900,107541600,8140,8140,8140,8140,0
|
|
20231130,122800,107541600,8140,8140,8140,8140,0
|
|
20231130,122700,107541600,8140,8140,8140,8140,0
|
|
20231130,122600,107541600,8140,8140,8140,8140,0
|
|
20231130,122500,107541600,8140,8140,8140,8140,10
|
|
20231130,122400,107460200,8120,8120,8120,8120,39
|
|
20231130,122300,107143520,8120,8120,8120,8120,1
|
|
20231130,122200,107135400,8120,8120,8120,8120,1
|
|
20231130,122100,107127280,8120,8120,8120,8120,4
|
|
20231130,122000,107094800,8120,8130,8130,8120,5
|
|
20231130,121900,107054180,8130,8130,8130,8130,5
|
|
20231130,121800,107013530,8140,8140,8140,8140,0
|
|
20231130,121700,107013530,8140,8140,8140,8140,0
|
|
20231130,121600,107013530,8140,8140,8140,8140,10
|
|
20231130,121500,106932130,8140,8140,8140,8140,0
|
|
20231130,121400,106932130,8140,8140,8140,8140,0
|
|
20231130,121300,106932130,8140,8140,8140,8140,0
|
|
20231130,121200,106932130,8140,8140,8140,8140,0
|
|
20231130,121100,106932130,8140,8140,8140,8140,0
|
|
20231130,121000,106932130,8140,8140,8140,8140,0
|
|
20231130,120900,106932130,8140,8140,8140,8140,0
|
|
20231130,120800,106932130,8140,8140,8140,8140,0
|
|
20231130,120700,106932130,8140,8140,8140,8140,0
|
|
20231130,120600,106932130,8140,8140,8140,8140,0
|
|
20231130,120500,106932130,8140,8140,8140,8140,0
|
|
20231130,120400,106932130,8140,8140,8140,8140,0
|
|
20231130,120300,106932130,8140,8140,8140,8140,0
|
|
20231130,120200,106932130,8140,8140,8140,8140,0
|
|
20231130,120100,106932130,8140,8140,8140,8140,3
|
|
20231130,120000,106907710,8140,8140,8140,8140,6
|
|
20231130,115900,106858870,8140,8140,8140,8140,7
|
|
20231130,115800,106801890,8110,8110,8110,8110,38
|
|
20231130,115700,106493710,8100,8100,8100,8100,0
|
|
20231130,115600,106493710,8100,8100,8100,8100,0
|
|
20231130,115500,106493710,8100,8110,8110,8100,130
|
|
20231130,115400,105439470,8110,8110,8110,8110,118
|
|
20231130,115300,104482490,8110,8110,8110,8110,0
|
|
20231130,115200,104482490,8110,8120,8120,8110,526
|
|
20231130,115100,100215750,8120,8120,8120,8120,38
|
|
20231130,115000,99907190,8120,8120,8120,8120,0
|
|
20231130,114900,99907190,8120,8120,8120,8120,0
|
|
20231130,114800,99907190,8120,8120,8120,8120,0
|
|
20231130,114700,99907190,8120,8120,8120,8120,11
|
|
20231130,114600,99817870,8150,8150,8150,8150,0
|
|
20231130,114500,99817870,8150,8150,8150,8150,0
|
|
20231130,114400,99817870,8150,8150,8150,8150,0
|
|
20231130,114300,99817870,8150,8150,8150,8150,0
|
|
20231130,114200,99817870,8150,8150,8150,8150,0
|
|
20231130,114100,99817870,8150,8150,8150,8150,1
|
|
20231130,114000,99809720,8150,8150,8150,8150,0
|
|
20231130,113900,99809720,8150,8150,8150,8150,3
|
|
20231130,113800,99785270,8140,8140,8140,8140,6
|
|
20231130,113700,99736430,8120,8120,8120,8120,0
|
|
20231130,113600,99736430,8120,8120,8120,8120,0
|
|
20231130,113500,99736430,8120,8120,8120,8120,24
|
|
20231130,113400,99541550,8120,8120,8120,8120,0
|
|
20231130,113300,99541550,8120,8120,8120,8120,1
|
|
20231130,113200,99533430,8110,8110,8110,8110,0
|
|
20231130,113100,99533430,8110,8120,8120,8110,400
|
|
20231130,113000,96289420,8110,8110,8110,8110,0
|
|
20231130,112900,96289420,8110,8110,8110,8110,8
|
|
20231130,112800,96224540,8110,8120,8120,8110,247
|
|
20231130,112700,94219280,8120,8120,8120,8120,0
|
|
20231130,112600,94219280,8120,8120,8120,8120,0
|
|
20231130,112500,94219280,8120,8120,8120,8120,0
|
|
20231130,112400,94219280,8120,8130,8130,8120,129
|
|
20231130,112300,93170610,8150,8150,8150,8150,0
|
|
20231130,112200,93170610,8150,8150,8150,8150,0
|
|
20231130,112100,93170610,8150,8150,8150,8150,3
|
|
20231130,112000,93146160,8130,8140,8140,8130,80
|
|
20231130,111900,92495060,8140,8140,8140,8140,1
|
|
20231130,111800,92486920,8140,8140,8140,8140,401
|
|
20231130,111700,89222780,8140,8140,8140,8140,1
|
|
20231130,111600,89214640,8130,8130,8130,8130,0
|
|
20231130,111500,89214640,8130,8130,8130,8130,253
|
|
20231130,111400,87157750,8100,8120,8120,8100,1249
|
|
20231130,111300,77026140,8120,8120,8130,8120,1014
|
|
20231130,111200,68792360,8130,8120,8130,8120,251
|
|
20231130,111100,66754230,8130,8130,8130,8130,258
|
|
20231130,111000,64656690,8140,8140,8140,8140,720
|
|
20231130,110900,58795890,8130,8140,8140,8130,237
|
|
20231130,110800,56867870,8140,8140,8140,8140,80
|
|
20231130,110700,56216670,8140,8140,8140,8140,0
|
|
20231130,110600,56216670,8140,8140,8140,8140,95
|
|
20231130,110500,55443370,8140,8130,8140,8110,604
|
|
20231130,110400,50529340,8140,8140,8140,8110,207
|
|
20231130,110300,48847740,8140,8140,8140,8140,31
|
|
20231130,110200,48595400,8140,8160,8160,8140,446
|
|
20231130,110100,44960760,8200,8200,8200,8200,25
|
|
20231130,110000,44755760,8160,8180,8180,8160,101
|
|
20231130,105900,43930740,8180,8180,8180,8180,0
|
|
20231130,105800,43930740,8180,8180,8180,8180,0
|
|
20231130,105700,43930740,8180,8180,8180,8180,50
|
|
20231130,105600,43521740,8180,8180,8180,8180,0
|
|
20231130,105500,43521740,8180,8180,8180,8180,70
|
|
20231130,105400,42949140,8180,8180,8180,8180,0
|
|
20231130,105300,42949140,8180,8180,8180,8180,0
|
|
20231130,105200,42949140,8180,8180,8180,8180,0
|
|
20231130,105100,42949140,8180,8180,8180,8180,0
|
|
20231130,105000,42949140,8180,8180,8180,8180,19
|
|
20231130,104900,42793720,8180,8180,8180,8180,0
|
|
20231130,104800,42793720,8180,8180,8180,8180,0
|
|
20231130,104700,42793720,8180,8180,8180,8180,0
|
|
20231130,104600,42793720,8180,8180,8180,8180,0
|
|
20231130,104500,42793720,8180,8180,8180,8180,0
|
|
20231130,104400,42793720,8180,8180,8180,8180,0
|
|
20231130,104300,42793720,8180,8180,8180,8180,0
|
|
20231130,104200,42793720,8180,8180,8180,8180,0
|
|
20231130,104100,42793720,8180,8180,8180,8180,0
|
|
20231130,104000,42793720,8180,8180,8180,8180,5
|
|
20231130,103900,42752820,8200,8200,8200,8200,0
|
|
20231130,103800,42752820,8200,8200,8200,8200,0
|
|
20231130,103700,42752820,8200,8200,8200,8200,0
|
|
20231130,103600,42752820,8200,8190,8200,8190,110
|
|
20231130,103500,41851840,8190,8190,8190,8190,0
|
|
20231130,103400,41851840,8190,8190,8190,8190,3
|
|
20231130,103300,41827270,8190,8190,8190,8190,1
|
|
20231130,103200,41819080,8190,8190,8190,8190,0
|
|
20231130,103100,41819080,8190,8190,8190,8190,0
|
|
20231130,103000,41819080,8190,8190,8190,8190,0
|
|
20231130,102900,41819080,8190,8190,8190,8190,20
|
|
20231130,102800,41655280,8190,8190,8190,8190,2
|
|
20231130,102700,41638900,8190,8190,8190,8190,8
|
|
20231130,102600,41573380,8190,8190,8190,8190,100
|
|
20231130,102500,40754380,8190,8180,8190,8180,91
|
|
20231130,102400,40009100,8190,8190,8190,8190,4
|
|
20231130,102300,39976340,8180,8180,8180,8180,0
|
|
20231130,102200,39976340,8180,8180,8180,8180,6
|
|
20231130,102100,39927260,8170,8170,8170,8170,0
|
|
20231130,102000,39927260,8170,8170,8170,8170,0
|
|
20231130,101900,39927260,8170,8170,8170,8170,14
|
|
20231130,101800,39812880,8160,8160,8160,8160,0
|
|
20231130,101700,39812880,8160,8160,8160,8160,73
|
|
20231130,101600,39217200,8160,8160,8160,8160,30
|
|
20231130,101500,38972400,8150,8150,8150,8150,0
|
|
20231130,101400,38972400,8150,8180,8180,8150,600
|
|
20231130,101300,34078620,8180,8180,8180,8180,0
|
|
20231130,101200,34078620,8180,8180,8180,8180,0
|
|
20231130,101100,34078620,8180,8180,8180,8180,6
|
|
20231130,101000,34029540,8180,8180,8180,8180,10
|
|
20231130,100900,33947740,8180,8180,8180,8180,6
|
|
20231130,100800,33898660,8190,8190,8190,8190,182
|
|
20231130,100700,32408080,8170,8170,8170,8170,0
|
|
20231130,100600,32408080,8170,8170,8170,8170,0
|
|
20231130,100500,32408080,8170,8170,8170,8170,0
|
|
20231130,100400,32408080,8170,8170,8170,8170,0
|
|
20231130,100300,32408080,8170,8170,8170,8170,0
|
|
20231130,100200,32408080,8170,8180,8180,8170,50
|
|
20231130,100100,31999530,8180,8180,8180,8180,0
|
|
20231130,100000,31999530,8180,8180,8180,8180,5
|
|
20231130,095900,31958630,8180,8180,8180,8180,0
|
|
20231130,095800,31958630,8180,8180,8180,8180,0
|
|
20231130,095700,31958630,8180,8180,8180,8180,6
|
|
20231130,095600,31909550,8180,8180,8180,8180,0
|
|
20231130,095500,31909550,8180,8180,8180,8180,0
|
|
20231130,095400,31909550,8180,8180,8180,8180,7
|
|
20231130,095300,31852290,8180,8180,8180,8180,8
|
|
20231130,095200,31786850,8180,8180,8180,8180,8
|
|
20231130,095100,31721410,8190,8180,8190,8180,58
|
|
20231130,095000,31246470,8180,8180,8180,8180,58
|
|
20231130,094900,30772030,8180,8180,8180,8180,0
|
|
20231130,094800,30772030,8180,8180,8180,8180,0
|
|
20231130,094700,30772030,8180,8180,8180,8180,10
|
|
20231130,094600,30690230,8200,8200,8200,8200,0
|
|
20231130,094500,30690230,8200,8200,8200,8200,0
|
|
20231130,094400,30690230,8200,8200,8200,8190,43
|
|
20231130,094300,30337660,8200,8200,8200,8200,0
|
|
20231130,094200,30337660,8200,8200,8200,8200,0
|
|
20231130,094100,30337660,8200,8200,8200,8200,0
|
|
20231130,094000,30337660,8200,8210,8210,8200,18
|
|
20231130,093900,30189950,8220,8220,8220,8220,0
|
|
20231130,093800,30189950,8220,8240,8240,8220,257
|
|
20231130,093700,28072310,8240,8240,8240,8240,1
|
|
20231130,093600,28064070,8240,8230,8240,8230,6
|
|
20231130,093500,28014680,8240,8240,8240,8240,0
|
|
20231130,093400,28014680,8240,8240,8240,8240,0
|
|
20231130,093300,28014680,8240,8240,8240,8240,0
|
|
20231130,093200,28014680,8240,8240,8240,8240,0
|
|
20231130,093100,28014680,8240,8240,8240,8240,0
|
|
20231130,093000,28014680,8240,8240,8240,8240,0
|
|
20231130,092900,28014680,8240,8240,8240,8240,0
|
|
20231130,092800,28014680,8240,8240,8240,8240,0
|
|
20231130,092700,28014680,8240,8240,8240,8240,0
|
|
20231130,092600,28014680,8240,8240,8240,8240,119
|
|
20231130,092500,27034120,8240,8240,8240,8240,0
|
|
20231130,092400,27034120,8240,8240,8240,8240,0
|
|
20231130,092300,27034120,8240,8240,8240,8240,0
|
|
20231130,092200,27034120,8240,8240,8240,8240,0
|
|
20231130,092100,27034120,8240,8240,8240,8240,0
|
|
20231130,092000,27034120,8240,8240,8240,8240,0
|
|
20231130,091900,27034120,8240,8240,8240,8240,0
|
|
20231130,091800,27034120,8240,8240,8240,8240,0
|
|
20231130,091700,27034120,8240,8240,8240,8240,0
|
|
20231130,091600,27034120,8240,8240,8240,8240,0
|
|
20231130,091500,27034120,8240,8240,8240,8240,0
|
|
20231130,091400,27034120,8240,8240,8240,8240,44
|
|
20231130,091300,26671560,8280,8270,8280,8270,100
|
|
20231130,091200,25843570,8280,8260,8280,8260,2399
|
|
20231130,091100,5979870,8280,8280,8280,8280,0
|
|
20231130,091000,5979870,8280,8190,8280,8190,70
|
|
20231130,090900,5405270,8170,8170,8170,8170,0
|
|
20231130,090800,5405270,8170,8170,8170,8170,1
|
|
20231130,090700,5397100,8150,8200,8200,8150,259
|
|
20231130,090600,3283730,8200,8190,8200,8190,241
|
|
20231130,090500,1309530,8170,8180,8180,8170,47
|
|
20231130,090400,925470,8190,8190,8190,8190,18
|
|
20231130,090300,778050,8190,8190,8190,8190,10
|
|
20231130,090200,696150,8190,8190,8190,8190,0
|
|
20231130,090100,696150,8190,8190,8190,8190,0
|
|
20231130,090000,696150,8190,8190,8190,8190,85
|