669 lines
34 KiB
CSV
669 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,200600,180081550,10580,10580,10580,10580,1191
|
|
20231129,200500,180081550,10580,10580,10580,10580,0
|
|
20231129,200400,180081550,10580,10580,10580,10580,0
|
|
20231129,200300,180081550,10580,10580,10580,10580,0
|
|
20231129,200200,180081550,10580,10580,10580,10580,0
|
|
20231129,200100,180081550,10580,10580,10580,10580,0
|
|
20231129,200000,180081550,10580,10580,10580,10580,0
|
|
20231129,195900,180081550,10580,10580,10580,10580,0
|
|
20231129,195800,180081550,10580,10580,10580,10580,0
|
|
20231129,195700,180081550,10580,10580,10580,10580,0
|
|
20231129,195600,180081550,10580,10580,10580,10580,0
|
|
20231129,195500,180081550,10580,10580,10580,10580,0
|
|
20231129,195400,180081550,10580,10580,10580,10580,0
|
|
20231129,195300,180081550,10580,10580,10580,10580,0
|
|
20231129,195200,180081550,10580,10580,10580,10580,0
|
|
20231129,195100,180081550,10580,10580,10580,10580,0
|
|
20231129,195000,180081550,10580,10580,10580,10580,0
|
|
20231129,194900,180081550,10580,10580,10580,10580,0
|
|
20231129,194800,180081550,10580,10580,10580,10580,0
|
|
20231129,194700,180081550,10580,10580,10580,10580,0
|
|
20231129,194600,180081550,10580,10580,10580,10580,0
|
|
20231129,194500,180081550,10580,10580,10580,10580,0
|
|
20231129,194400,180081550,10580,10580,10580,10580,0
|
|
20231129,194300,180081550,10580,10580,10580,10580,0
|
|
20231129,194200,180081550,10580,10580,10580,10580,0
|
|
20231129,194100,180081550,10580,10580,10580,10580,0
|
|
20231129,194000,180081550,10580,10580,10580,10580,0
|
|
20231129,193900,180081550,10580,10580,10580,10580,0
|
|
20231129,193800,180081550,10580,10580,10580,10580,0
|
|
20231129,193700,180081550,10580,10580,10580,10580,0
|
|
20231129,193600,180081550,10580,10580,10580,10580,1191
|
|
20231129,193500,180081550,10580,10580,10580,10580,0
|
|
20231129,193400,180081550,10580,10580,10580,10580,0
|
|
20231129,193300,180081550,10580,10580,10580,10580,0
|
|
20231129,193200,180081550,10580,10580,10580,10580,0
|
|
20231129,193100,180081550,10580,10580,10580,10580,0
|
|
20231129,193000,180081550,10580,10580,10580,10580,0
|
|
20231129,192900,180081550,10580,10580,10580,10580,0
|
|
20231129,192800,180081550,10580,10580,10580,10580,0
|
|
20231129,192700,180081550,10580,10580,10580,10580,0
|
|
20231129,192600,180081550,10580,10580,10580,10580,0
|
|
20231129,192500,180081550,10580,10580,10580,10580,0
|
|
20231129,192400,180081550,10580,10580,10580,10580,0
|
|
20231129,192300,180081550,10580,10580,10580,10580,0
|
|
20231129,192200,180081550,10580,10580,10580,10580,0
|
|
20231129,192100,180081550,10580,10580,10580,10580,0
|
|
20231129,192000,180081550,10580,10580,10580,10580,0
|
|
20231129,191900,180081550,10580,10580,10580,10580,0
|
|
20231129,191800,180081550,10580,10580,10580,10580,0
|
|
20231129,191700,180081550,10580,10580,10580,10580,0
|
|
20231129,191600,180081550,10580,10580,10580,10580,0
|
|
20231129,191500,180081550,10580,10580,10580,10580,0
|
|
20231129,191400,180081550,10580,10580,10580,10580,0
|
|
20231129,191300,180081550,10580,10580,10580,10580,0
|
|
20231129,191200,180081550,10580,10580,10580,10580,0
|
|
20231129,191100,180081550,10580,10580,10580,10580,0
|
|
20231129,191000,180081550,10580,10580,10580,10580,0
|
|
20231129,190900,180081550,10580,10580,10580,10580,0
|
|
20231129,190800,180081550,10580,10580,10580,10580,0
|
|
20231129,190700,180081550,10580,10580,10580,10580,0
|
|
20231129,190600,180081550,10580,10580,10580,10580,1191
|
|
20231129,190500,180081550,10580,10580,10580,10580,0
|
|
20231129,190400,180081550,10580,10580,10580,10580,0
|
|
20231129,190300,180081550,10580,10580,10580,10580,0
|
|
20231129,190200,180081550,10580,10580,10580,10580,0
|
|
20231129,190100,180081550,10580,10580,10580,10580,0
|
|
20231129,190000,180081550,10580,10580,10580,10580,0
|
|
20231129,185900,180081550,10580,10580,10580,10580,0
|
|
20231129,185800,180081550,10580,10580,10580,10580,0
|
|
20231129,185700,180081550,10580,10580,10580,10580,0
|
|
20231129,185600,180081550,10580,10580,10580,10580,0
|
|
20231129,185500,180081550,10580,10580,10580,10580,0
|
|
20231129,185400,180081550,10580,10580,10580,10580,0
|
|
20231129,185300,180081550,10580,10580,10580,10580,0
|
|
20231129,185200,180081550,10580,10580,10580,10580,0
|
|
20231129,185100,180081550,10580,10580,10580,10580,0
|
|
20231129,185000,180081550,10580,10580,10580,10580,0
|
|
20231129,184900,180081550,10580,10580,10580,10580,0
|
|
20231129,184800,180081550,10580,10580,10580,10580,0
|
|
20231129,184700,180081550,10580,10580,10580,10580,0
|
|
20231129,184600,180081550,10580,10580,10580,10580,0
|
|
20231129,184500,180081550,10580,10580,10580,10580,0
|
|
20231129,184400,180081550,10580,10580,10580,10580,0
|
|
20231129,184300,180081550,10580,10580,10580,10580,0
|
|
20231129,184200,180081550,10580,10580,10580,10580,0
|
|
20231129,184100,180081550,10580,10580,10580,10580,0
|
|
20231129,184000,180081550,10580,10580,10580,10580,0
|
|
20231129,183900,180081550,10580,10580,10580,10580,0
|
|
20231129,183800,180081550,10580,10580,10580,10580,0
|
|
20231129,183700,180081550,10580,10580,10580,10580,0
|
|
20231129,183600,180081550,10580,10580,10580,10580,1191
|
|
20231129,183500,180081550,10580,10580,10580,10580,0
|
|
20231129,183400,180081550,10580,10580,10580,10580,0
|
|
20231129,183300,180081550,10580,10580,10580,10580,0
|
|
20231129,183200,180081550,10580,10580,10580,10580,0
|
|
20231129,183100,180081550,10580,10580,10580,10580,0
|
|
20231129,183000,180081550,10580,10580,10580,10580,0
|
|
20231129,182900,180081550,10580,10580,10580,10580,0
|
|
20231129,182800,180081550,10580,10580,10580,10580,0
|
|
20231129,182700,180081550,10580,10580,10580,10580,0
|
|
20231129,182600,180081550,10580,10580,10580,10580,0
|
|
20231129,182500,180081550,10580,10580,10580,10580,0
|
|
20231129,182400,180081550,10580,10580,10580,10580,0
|
|
20231129,182300,180081550,10580,10580,10580,10580,0
|
|
20231129,182200,180081550,10580,10580,10580,10580,0
|
|
20231129,182100,180081550,10580,10580,10580,10580,0
|
|
20231129,182000,180081550,10580,10580,10580,10580,0
|
|
20231129,181900,180081550,10580,10580,10580,10580,0
|
|
20231129,181800,180081550,10580,10580,10580,10580,0
|
|
20231129,181700,180081550,10580,10580,10580,10580,0
|
|
20231129,181600,180081550,10580,10580,10580,10580,0
|
|
20231129,181500,180081550,10580,10580,10580,10580,0
|
|
20231129,181400,180081550,10580,10580,10580,10580,0
|
|
20231129,181300,180081550,10580,10580,10580,10580,0
|
|
20231129,181200,180081550,10580,10580,10580,10580,0
|
|
20231129,181100,180081550,10580,10580,10580,10580,0
|
|
20231129,181000,180081550,10580,10580,10580,10580,0
|
|
20231129,180900,180081550,10580,10580,10580,10580,0
|
|
20231129,180800,180081550,10580,10580,10580,10580,0
|
|
20231129,180700,180081550,10580,10580,10580,10580,0
|
|
20231129,180600,180081550,10580,10580,10580,10580,1191
|
|
20231129,180500,180081550,10580,10580,10580,10580,0
|
|
20231129,180400,180081550,10580,10580,10580,10580,0
|
|
20231129,180300,180081550,10580,10580,10580,10580,0
|
|
20231129,180200,180081550,10580,10580,10580,10580,0
|
|
20231129,180100,180081550,10580,10580,10580,10580,0
|
|
20231129,180000,180081550,10580,10580,10580,10580,0
|
|
20231129,175900,180081550,10580,10580,10580,10580,0
|
|
20231129,175800,180081550,10580,10580,10580,10580,0
|
|
20231129,175700,180081550,10580,10580,10580,10580,0
|
|
20231129,175600,180081550,10580,10580,10580,10580,0
|
|
20231129,175500,180081550,10580,10580,10580,10580,0
|
|
20231129,175400,180081550,10580,10580,10580,10580,0
|
|
20231129,175300,180081550,10580,10580,10580,10580,0
|
|
20231129,175200,180081550,10580,10580,10580,10580,0
|
|
20231129,175100,180081550,10580,10580,10580,10580,0
|
|
20231129,175000,180081550,10580,10580,10580,10580,0
|
|
20231129,174900,180081550,10580,10580,10580,10580,0
|
|
20231129,174800,180081550,10580,10580,10580,10580,0
|
|
20231129,174700,180081550,10580,10580,10580,10580,0
|
|
20231129,174600,180081550,10580,10580,10580,10580,0
|
|
20231129,174500,180081550,10580,10580,10580,10580,0
|
|
20231129,174400,180081550,10580,10580,10580,10580,0
|
|
20231129,174300,180081550,10580,10580,10580,10580,0
|
|
20231129,174200,180081550,10580,10580,10580,10580,0
|
|
20231129,174100,180081550,10580,10580,10580,10580,0
|
|
20231129,174000,180081550,10580,10580,10580,10580,0
|
|
20231129,173900,180081550,10580,10580,10580,10580,0
|
|
20231129,173800,180081550,10580,10580,10580,10580,0
|
|
20231129,173700,180081550,10580,10580,10580,10580,0
|
|
20231129,173600,180081550,10580,10580,10580,10580,1191
|
|
20231129,173500,180081550,10580,10580,10580,10580,0
|
|
20231129,173400,180081550,10580,10580,10580,10580,0
|
|
20231129,173300,180081550,10580,10580,10580,10580,0
|
|
20231129,173200,180081550,10580,10580,10580,10580,0
|
|
20231129,173100,180081550,10580,10580,10580,10580,0
|
|
20231129,173000,180081550,10580,10580,10580,10580,0
|
|
20231129,172900,180081550,10580,10580,10580,10580,0
|
|
20231129,172800,180081550,10580,10580,10580,10580,0
|
|
20231129,172700,180081550,10580,10580,10580,10580,0
|
|
20231129,172600,180081550,10580,10580,10580,10580,0
|
|
20231129,172500,180081550,10580,10580,10580,10580,0
|
|
20231129,172400,180081550,10580,10580,10580,10580,0
|
|
20231129,172300,180081550,10580,10580,10580,10580,0
|
|
20231129,172200,180081550,10580,10580,10580,10580,0
|
|
20231129,172100,180081550,10580,10580,10580,10580,0
|
|
20231129,172000,180081550,10580,10580,10580,10580,0
|
|
20231129,171900,180081550,10580,10580,10580,10580,0
|
|
20231129,171800,180081550,10580,10580,10580,10580,0
|
|
20231129,171700,180081550,10580,10580,10580,10580,0
|
|
20231129,171600,180081550,10580,10580,10580,10580,0
|
|
20231129,171500,180081550,10580,10580,10580,10580,0
|
|
20231129,171400,180081550,10580,10580,10580,10580,0
|
|
20231129,171300,180081550,10580,10580,10580,10580,0
|
|
20231129,171200,180081550,10580,10580,10580,10580,0
|
|
20231129,171100,180081550,10580,10580,10580,10580,0
|
|
20231129,171000,180081550,10580,10580,10580,10580,0
|
|
20231129,170900,180081550,10580,10580,10580,10580,0
|
|
20231129,170800,180081550,10580,10580,10580,10580,0
|
|
20231129,170700,180081550,10580,10580,10580,10580,0
|
|
20231129,170600,180081550,10580,10580,10580,10580,1191
|
|
20231129,170500,180081550,10580,10580,10580,10580,0
|
|
20231129,170400,180081550,10580,10580,10580,10580,0
|
|
20231129,170300,180081550,10580,10580,10580,10580,0
|
|
20231129,170200,180081550,10580,10580,10580,10580,0
|
|
20231129,170100,180081550,10580,10580,10580,10580,0
|
|
20231129,170000,180081550,10580,10580,10580,10580,0
|
|
20231129,165900,180081550,10580,10580,10580,10580,0
|
|
20231129,165800,180081550,10580,10580,10580,10580,0
|
|
20231129,165700,180081550,10580,10580,10580,10580,0
|
|
20231129,165600,180081550,10580,10580,10580,10580,0
|
|
20231129,165500,180081550,10580,10580,10580,10580,0
|
|
20231129,165400,180081550,10580,10580,10580,10580,0
|
|
20231129,165300,180081550,10580,10580,10580,10580,0
|
|
20231129,165200,180081550,10580,10580,10580,10580,0
|
|
20231129,165100,180081550,10580,10580,10580,10580,0
|
|
20231129,165000,180081550,10580,10580,10580,10580,0
|
|
20231129,164900,180081550,10580,10580,10580,10580,0
|
|
20231129,164800,180081550,10580,10580,10580,10580,0
|
|
20231129,164700,180081550,10580,10580,10580,10580,0
|
|
20231129,164600,180081550,10580,10580,10580,10580,0
|
|
20231129,164500,180081550,10580,10580,10580,10580,0
|
|
20231129,164400,180081550,10580,10580,10580,10580,0
|
|
20231129,164300,180081550,10580,10580,10580,10580,0
|
|
20231129,164200,180081550,10580,10580,10580,10580,0
|
|
20231129,164100,180081550,10580,10580,10580,10580,0
|
|
20231129,164000,180081550,10580,10580,10580,10580,0
|
|
20231129,163900,180081550,10580,10580,10580,10580,0
|
|
20231129,163800,180081550,10580,10580,10580,10580,0
|
|
20231129,163700,180081550,10580,10580,10580,10580,0
|
|
20231129,163600,180081550,10580,10580,10580,10580,1191
|
|
20231129,163500,180081550,10580,10580,10580,10580,0
|
|
20231129,163400,180081550,10580,10580,10580,10580,0
|
|
20231129,163300,180081550,10580,10580,10580,10580,0
|
|
20231129,163200,180081550,10580,10580,10580,10580,0
|
|
20231129,163100,180081550,10580,10580,10580,10580,0
|
|
20231129,163000,180081550,10580,10580,10580,10580,0
|
|
20231129,162900,180081550,10580,10580,10580,10580,0
|
|
20231129,162800,180081550,10580,10580,10580,10580,0
|
|
20231129,162700,180081550,10580,10580,10580,10580,0
|
|
20231129,162600,180081550,10580,10580,10580,10580,0
|
|
20231129,162500,180081550,10580,10580,10580,10580,0
|
|
20231129,162400,180081550,10580,10580,10580,10580,0
|
|
20231129,162300,180081550,10580,10580,10580,10580,0
|
|
20231129,162200,180081550,10580,10580,10580,10580,0
|
|
20231129,162100,180081550,10580,10580,10580,10580,0
|
|
20231129,162000,180081550,10580,10580,10580,10580,0
|
|
20231129,161900,180081550,10580,10580,10580,10580,0
|
|
20231129,161800,180081550,10580,10580,10580,10580,0
|
|
20231129,161700,180081550,10580,10580,10580,10580,0
|
|
20231129,161600,180081550,10580,10580,10580,10580,0
|
|
20231129,161500,180081550,10580,10580,10580,10580,0
|
|
20231129,161400,180081550,10580,10580,10580,10580,0
|
|
20231129,161300,180081550,10580,10580,10580,10580,0
|
|
20231129,161200,180081550,10580,10580,10580,10580,0
|
|
20231129,161100,180081550,10580,10580,10580,10580,0
|
|
20231129,161000,180081550,10580,10580,10580,10580,0
|
|
20231129,160900,180081550,10580,10580,10580,10580,0
|
|
20231129,160800,180081550,10580,10580,10580,10580,0
|
|
20231129,160700,180081550,10580,10580,10580,10580,0
|
|
20231129,160600,180081550,10580,10580,10580,10580,1191
|
|
20231129,160500,180081550,10580,10580,10580,10580,0
|
|
20231129,160400,180081550,10580,10580,10580,10580,0
|
|
20231129,160300,180081550,10580,10580,10580,10580,0
|
|
20231129,160200,180081550,10580,10580,10580,10580,0
|
|
20231129,160100,180081550,10580,10580,10580,10580,0
|
|
20231129,160000,180081550,10580,10580,10580,10580,0
|
|
20231129,155900,180081550,10580,10580,10580,10580,0
|
|
20231129,155800,180081550,10580,10580,10580,10580,0
|
|
20231129,155700,180081550,10580,10580,10580,10580,0
|
|
20231129,155600,180081550,10580,10580,10580,10580,0
|
|
20231129,155500,180081550,10580,10580,10580,10580,0
|
|
20231129,155400,180081550,10580,10580,10580,10580,0
|
|
20231129,155300,180081550,10580,10580,10580,10580,0
|
|
20231129,155200,180081550,10580,10580,10580,10580,0
|
|
20231129,155100,180081550,10580,10580,10580,10580,0
|
|
20231129,155000,180081550,10580,10580,10580,10580,0
|
|
20231129,154900,180081550,10580,10580,10580,10580,0
|
|
20231129,154800,180081550,10580,10580,10580,10580,0
|
|
20231129,154700,180081550,10580,10580,10580,10580,0
|
|
20231129,154600,180081550,10580,10580,10580,10580,0
|
|
20231129,154500,180081550,10580,10580,10580,10580,0
|
|
20231129,154400,180081550,10580,10580,10580,10580,0
|
|
20231129,154300,180081550,10580,10580,10580,10580,0
|
|
20231129,154200,180081550,10580,10580,10580,10580,0
|
|
20231129,154100,180081550,10580,10580,10580,10580,0
|
|
20231129,154000,180081550,10580,10580,10580,10580,0
|
|
20231129,153900,180081550,10580,10580,10580,10580,0
|
|
20231129,153800,180081550,10580,10580,10580,10580,0
|
|
20231129,153700,180081550,10580,10580,10580,10580,0
|
|
20231129,153600,180081550,10580,10580,10580,10580,1191
|
|
20231129,153500,180081550,10580,10580,10580,10580,0
|
|
20231129,153400,180081550,10580,10580,10580,10580,0
|
|
20231129,153300,180081550,10580,10580,10580,10580,0
|
|
20231129,153200,180081550,10580,10580,10580,10580,0
|
|
20231129,153100,180081550,10580,10580,10580,10580,0
|
|
20231129,153000,180081550,10580,10580,10580,10580,1191
|
|
20231129,152900,167480770,10580,10580,10580,10580,0
|
|
20231129,152800,167480770,10580,10580,10580,10580,0
|
|
20231129,152700,167480770,10580,10580,10580,10580,0
|
|
20231129,152600,167480770,10580,10580,10580,10580,0
|
|
20231129,152500,167480770,10580,10580,10580,10580,0
|
|
20231129,152400,167480770,10580,10580,10580,10580,0
|
|
20231129,152300,167480770,10580,10580,10580,10580,0
|
|
20231129,152200,167480770,10580,10580,10580,10580,0
|
|
20231129,152100,167480770,10580,10580,10580,10580,0
|
|
20231129,152000,167480770,10580,10580,10580,10580,0
|
|
20231129,151900,167480770,10580,10580,10580,10580,0
|
|
20231129,151800,167480770,10580,10530,10580,10530,2
|
|
20231129,151700,167459660,10580,10580,10580,10580,0
|
|
20231129,151600,167459660,10580,10580,10580,10580,0
|
|
20231129,151500,167459660,10580,10550,10580,10530,1188
|
|
20231129,151400,154939270,10560,10560,10560,10560,5
|
|
20231129,151300,154886470,10550,10550,10550,10550,0
|
|
20231129,151200,154886470,10550,10550,10550,10550,44
|
|
20231129,151100,154422270,10550,10550,10550,10550,100
|
|
20231129,151000,153367270,10580,10580,10580,10550,3
|
|
20231129,150900,153335560,10540,10580,10580,10540,14
|
|
20231129,150800,153187480,10580,10580,10580,10580,0
|
|
20231129,150700,153187480,10580,10580,10580,10580,0
|
|
20231129,150600,153187480,10580,10580,10580,10580,1
|
|
20231129,150500,153176900,10540,10540,10540,10540,0
|
|
20231129,150400,153176900,10540,10540,10540,10540,0
|
|
20231129,150300,153176900,10540,10540,10540,10540,0
|
|
20231129,150200,153176900,10540,10540,10540,10540,39
|
|
20231129,150100,152765840,10570,10570,10570,10570,1
|
|
20231129,150000,152755270,10530,10530,10570,10530,153
|
|
20231129,145900,151144140,10540,10540,10540,10540,10
|
|
20231129,145800,151038740,10570,10570,10570,10570,1
|
|
20231129,145700,151028170,10540,10540,10540,10540,0
|
|
20231129,145600,151028170,10540,10540,10540,10540,10
|
|
20231129,145500,150922770,10570,10540,10570,10540,11
|
|
20231129,145400,150806800,10540,10540,10540,10540,51
|
|
20231129,145300,150269260,10570,10570,10570,10540,254
|
|
20231129,145200,147592040,10540,10540,10540,10540,0
|
|
20231129,145100,147592040,10540,10540,10540,10540,0
|
|
20231129,145000,147592040,10540,10540,10540,10540,0
|
|
20231129,144900,147592040,10540,10540,10540,10540,0
|
|
20231129,144800,147592040,10540,10540,10540,10540,1
|
|
20231129,144700,147581500,10590,10590,10590,10590,0
|
|
20231129,144600,147581500,10590,10590,10590,10590,0
|
|
20231129,144500,147581500,10590,10590,10590,10590,0
|
|
20231129,144400,147581500,10590,10590,10590,10590,0
|
|
20231129,144300,147581500,10590,10590,10590,10590,0
|
|
20231129,144200,147581500,10590,10540,10590,10540,252
|
|
20231129,144100,144925370,10580,10580,10580,10580,0
|
|
20231129,144000,144925370,10580,10580,10580,10580,208
|
|
20231129,143900,142724730,10580,10580,10580,10580,0
|
|
20231129,143800,142724730,10580,10580,10580,10580,0
|
|
20231129,143700,142724730,10580,10580,10580,10580,0
|
|
20231129,143600,142724730,10580,10580,10580,10580,0
|
|
20231129,143500,142724730,10580,10580,10580,10580,0
|
|
20231129,143400,142724730,10580,10580,10580,10580,0
|
|
20231129,143300,142724730,10580,10580,10580,10580,0
|
|
20231129,143200,142724730,10580,10580,10580,10580,0
|
|
20231129,143100,142724730,10580,10580,10580,10580,0
|
|
20231129,143000,142724730,10580,10580,10580,10580,0
|
|
20231129,142900,142724730,10580,10580,10580,10580,0
|
|
20231129,142800,142724730,10580,10580,10580,10580,0
|
|
20231129,142700,142724730,10580,10580,10580,10580,0
|
|
20231129,142600,142724730,10580,10540,10580,10540,72
|
|
20231129,142500,141965810,10580,10580,10580,10580,0
|
|
20231129,142400,141965810,10580,10550,10580,10550,2
|
|
20231129,142300,141944680,10540,10540,10540,10540,0
|
|
20231129,142200,141944680,10540,10540,10540,10540,325
|
|
20231129,142100,138519180,10540,10540,10540,10540,0
|
|
20231129,142000,138519180,10540,10540,10540,10540,15
|
|
20231129,141900,138361080,10550,10550,10550,10550,0
|
|
20231129,141800,138361080,10550,10550,10550,10550,0
|
|
20231129,141700,138361080,10550,10550,10550,10550,3
|
|
20231129,141600,138329430,10550,10550,10550,10550,0
|
|
20231129,141500,138329430,10550,10540,10550,10540,207
|
|
20231129,141400,136147640,10540,10540,10540,10540,0
|
|
20231129,141300,136147640,10540,10540,10540,10540,0
|
|
20231129,141200,136147640,10540,10540,10540,10540,0
|
|
20231129,141100,136147640,10540,10550,10550,10540,985
|
|
20231129,141000,125757350,10550,10580,10580,10550,1979
|
|
20231129,140900,104878870,10590,10590,10590,10590,0
|
|
20231129,140800,104878870,10590,10590,10590,10590,3
|
|
20231129,140700,104847100,10590,10590,10590,10590,0
|
|
20231129,140600,104847100,10590,10590,10590,10590,0
|
|
20231129,140500,104847100,10590,10590,10590,10590,1
|
|
20231129,140400,104836510,10590,10590,10590,10590,0
|
|
20231129,140300,104836510,10590,10590,10590,10590,1
|
|
20231129,140200,104825920,10560,10560,10560,10560,0
|
|
20231129,140100,104825920,10560,10560,10560,10560,200
|
|
20231129,140000,102713920,10590,10590,10590,10590,0
|
|
20231129,135900,102713920,10590,10590,10590,10590,0
|
|
20231129,135800,102713920,10590,10590,10590,10590,0
|
|
20231129,135700,102713920,10590,10590,10590,10590,0
|
|
20231129,135600,102713920,10590,10590,10590,10590,0
|
|
20231129,135500,102713920,10590,10590,10590,10590,0
|
|
20231129,135400,102713920,10590,10590,10590,10590,0
|
|
20231129,135300,102713920,10590,10590,10590,10590,0
|
|
20231129,135200,102713920,10590,10590,10590,10590,0
|
|
20231129,135100,102713920,10590,10590,10590,10590,0
|
|
20231129,135000,102713920,10590,10590,10590,10590,0
|
|
20231129,134900,102713920,10590,10590,10590,10590,0
|
|
20231129,134800,102713920,10590,10590,10590,10590,0
|
|
20231129,134700,102713920,10590,10590,10590,10590,0
|
|
20231129,134600,102713920,10590,10590,10590,10590,0
|
|
20231129,134500,102713920,10590,10590,10590,10590,0
|
|
20231129,134400,102713920,10590,10590,10590,10590,0
|
|
20231129,134300,102713920,10590,10590,10590,10590,0
|
|
20231129,134200,102713920,10590,10590,10590,10590,0
|
|
20231129,134100,102713920,10590,10590,10590,10590,0
|
|
20231129,134000,102713920,10590,10590,10590,10590,1
|
|
20231129,133900,102703330,10550,10550,10550,10550,0
|
|
20231129,133800,102703330,10550,10560,10560,10550,207
|
|
20231129,133700,100517560,10600,10600,10600,10600,0
|
|
20231129,133600,100517560,10600,10600,10600,10600,0
|
|
20231129,133500,100517560,10600,10600,10600,10600,0
|
|
20231129,133400,100517560,10600,10600,10600,10600,0
|
|
20231129,133300,100517560,10600,10600,10600,10600,0
|
|
20231129,133200,100517560,10600,10600,10600,10600,1
|
|
20231129,133100,100506960,10560,10560,10560,10560,0
|
|
20231129,133000,100506960,10560,10560,10560,10560,0
|
|
20231129,132900,100506960,10560,10560,10560,10560,0
|
|
20231129,132800,100506960,10560,10560,10560,10560,0
|
|
20231129,132700,100506960,10560,10560,10560,10560,0
|
|
20231129,132600,100506960,10560,10560,10560,10560,44
|
|
20231129,132500,100042320,10600,10600,10600,10600,0
|
|
20231129,132400,100042320,10600,10600,10600,10600,0
|
|
20231129,132300,100042320,10600,10600,10600,10600,40
|
|
20231129,132200,99618320,10600,10600,10600,10600,0
|
|
20231129,132100,99618320,10600,10560,10600,10560,95
|
|
20231129,132000,98613080,10600,10600,10600,10600,0
|
|
20231129,131900,98613080,10600,10600,10600,10600,0
|
|
20231129,131800,98613080,10600,10600,10600,10600,1
|
|
20231129,131700,98602480,10560,10560,10560,10560,100
|
|
20231129,131600,97546480,10560,10570,10570,10560,90
|
|
20231129,131500,96595560,10600,10600,10600,10600,253
|
|
20231129,131400,93913760,10600,10600,10600,10600,0
|
|
20231129,131300,93913760,10600,10600,10600,10600,0
|
|
20231129,131200,93913760,10600,10600,10600,10600,0
|
|
20231129,131100,93913760,10600,10600,10600,10600,17
|
|
20231129,131000,93733560,10600,10600,10600,10600,0
|
|
20231129,130900,93733560,10600,10600,10600,10600,0
|
|
20231129,130800,93733560,10600,10600,10600,10600,0
|
|
20231129,130700,93733560,10600,10600,10600,10600,0
|
|
20231129,130600,93733560,10600,10600,10600,10600,0
|
|
20231129,130500,93733560,10600,10600,10600,10600,0
|
|
20231129,130400,93733560,10600,10600,10600,10600,0
|
|
20231129,130300,93733560,10600,10570,10600,10570,141
|
|
20231129,130200,92243160,10570,10600,10600,10570,105
|
|
20231129,130100,91132880,10570,10570,10570,10570,300
|
|
20231129,130000,87961880,10600,10600,10600,10600,2
|
|
20231129,125900,87940680,10600,10600,10600,10600,0
|
|
20231129,125800,87940680,10600,10600,10600,10600,20
|
|
20231129,125700,87728680,10600,10600,10600,10600,0
|
|
20231129,125600,87728680,10600,10600,10600,10600,0
|
|
20231129,125500,87728680,10600,10600,10600,10600,0
|
|
20231129,125400,87728680,10600,10600,10600,10600,0
|
|
20231129,125300,87728680,10600,10600,10600,10600,0
|
|
20231129,125200,87728680,10600,10600,10600,10600,0
|
|
20231129,125100,87728680,10600,10600,10600,10600,0
|
|
20231129,125000,87728680,10600,10600,10600,10600,0
|
|
20231129,124900,87728680,10600,10600,10600,10600,0
|
|
20231129,124800,87728680,10600,10600,10600,10600,10
|
|
20231129,124700,87622680,10600,10600,10600,10600,0
|
|
20231129,124600,87622680,10600,10600,10600,10600,0
|
|
20231129,124500,87622680,10600,10600,10600,10600,0
|
|
20231129,124400,87622680,10600,10600,10600,10600,1
|
|
20231129,124300,87612080,10600,10600,10600,10600,0
|
|
20231129,124200,87612080,10600,10600,10600,10600,0
|
|
20231129,124100,87612080,10600,10600,10600,10600,0
|
|
20231129,124000,87612080,10600,10600,10600,10600,0
|
|
20231129,123900,87612080,10600,10600,10600,10600,100
|
|
20231129,123800,86552080,10600,10600,10600,10600,0
|
|
20231129,123700,86552080,10600,10600,10600,10600,0
|
|
20231129,123600,86552080,10600,10600,10600,10600,0
|
|
20231129,123500,86552080,10600,10600,10600,10600,10
|
|
20231129,123400,86446080,10600,10600,10600,10600,0
|
|
20231129,123300,86446080,10600,10600,10600,10600,0
|
|
20231129,123200,86446080,10600,10600,10600,10600,0
|
|
20231129,123100,86446080,10600,10600,10600,10600,0
|
|
20231129,123000,86446080,10600,10600,10600,10600,0
|
|
20231129,122900,86446080,10600,10600,10600,10600,0
|
|
20231129,122800,86446080,10600,10600,10600,10600,0
|
|
20231129,122700,86446080,10600,10600,10600,10600,0
|
|
20231129,122600,86446080,10600,10600,10600,10600,0
|
|
20231129,122500,86446080,10600,10600,10600,10600,0
|
|
20231129,122400,86446080,10600,10600,10600,10600,0
|
|
20231129,122300,86446080,10600,10600,10600,10600,6
|
|
20231129,122200,86382480,10600,10600,10600,10600,0
|
|
20231129,122100,86382480,10600,10600,10600,10600,0
|
|
20231129,122000,86382480,10600,10600,10600,10600,0
|
|
20231129,121900,86382480,10600,10600,10600,10600,0
|
|
20231129,121800,86382480,10600,10600,10600,10600,0
|
|
20231129,121700,86382480,10600,10600,10600,10600,0
|
|
20231129,121600,86382480,10600,10600,10600,10600,0
|
|
20231129,121500,86382480,10600,10600,10600,10600,0
|
|
20231129,121400,86382480,10600,10600,10600,10600,0
|
|
20231129,121300,86382480,10600,10600,10600,10600,0
|
|
20231129,121200,86382480,10600,10600,10600,10600,0
|
|
20231129,121100,86382480,10600,10600,10600,10600,0
|
|
20231129,121000,86382480,10600,10600,10600,10600,0
|
|
20231129,120900,86382480,10600,10600,10600,10600,0
|
|
20231129,120800,86382480,10600,10600,10600,10600,0
|
|
20231129,120700,86382480,10600,10600,10600,10600,4
|
|
20231129,120600,86340080,10600,10600,10600,10600,5
|
|
20231129,120500,86287080,10600,10600,10600,10600,0
|
|
20231129,120400,86287080,10600,10600,10600,10600,0
|
|
20231129,120300,86287080,10600,10600,10600,10600,27
|
|
20231129,120200,86000880,10600,10600,10600,10600,10
|
|
20231129,120100,85894880,10600,10600,10600,10600,0
|
|
20231129,120000,85894880,10600,10600,10600,10600,1
|
|
20231129,115900,85884280,10580,10580,10580,10580,0
|
|
20231129,115800,85884280,10580,10570,10580,10570,64
|
|
20231129,115700,85207280,10570,10570,10570,10570,0
|
|
20231129,115600,85207280,10570,10570,10570,10570,1
|
|
20231129,115500,85196710,10530,10530,10530,10530,0
|
|
20231129,115400,85196710,10530,10530,10530,10530,0
|
|
20231129,115300,85196710,10530,10530,10530,10530,0
|
|
20231129,115200,85196710,10530,10530,10530,10530,0
|
|
20231129,115100,85196710,10530,10540,10540,10530,45
|
|
20231129,115000,84722840,10530,10530,10530,10530,0
|
|
20231129,114900,84722840,10530,10540,10540,10530,100
|
|
20231129,114800,83669830,10570,10570,10570,10570,0
|
|
20231129,114700,83669830,10570,10570,10570,10570,0
|
|
20231129,114600,83669830,10570,10530,10570,10530,21
|
|
20231129,114500,83448660,10530,10530,10530,10530,0
|
|
20231129,114400,83448660,10530,10530,10530,10530,0
|
|
20231129,114300,83448660,10530,10530,10530,10530,0
|
|
20231129,114200,83448660,10530,10530,10530,10530,0
|
|
20231129,114100,83448660,10530,10530,10530,10530,50
|
|
20231129,114000,82922160,10520,10520,10520,10520,0
|
|
20231129,113900,82922160,10520,10520,10520,10520,0
|
|
20231129,113800,82922160,10520,10520,10520,10520,0
|
|
20231129,113700,82922160,10520,10520,10520,10520,0
|
|
20231129,113600,82922160,10520,10520,10520,10520,0
|
|
20231129,113500,82922160,10520,10520,10520,10520,0
|
|
20231129,113400,82922160,10520,10530,10530,10520,94
|
|
20231129,113300,81932490,10530,10530,10530,10530,0
|
|
20231129,113200,81932490,10530,10530,10530,10530,0
|
|
20231129,113100,81932490,10530,10530,10530,10530,0
|
|
20231129,113000,81932490,10530,10540,10540,10530,210
|
|
20231129,112900,79720250,10530,10530,10530,10530,0
|
|
20231129,112800,79720250,10530,10530,10530,10530,0
|
|
20231129,112700,79720250,10530,10530,10530,10530,74
|
|
20231129,112600,78941030,10570,10570,10570,10570,0
|
|
20231129,112500,78941030,10570,10570,10570,10570,0
|
|
20231129,112400,78941030,10570,10570,10570,10570,0
|
|
20231129,112300,78941030,10570,10570,10570,10570,0
|
|
20231129,112200,78941030,10570,10570,10570,10570,0
|
|
20231129,112100,78941030,10570,10570,10570,10570,100
|
|
20231129,112000,77884030,10580,10580,10580,10580,0
|
|
20231129,111900,77884030,10580,10580,10580,10580,1
|
|
20231129,111800,77873450,10530,10530,10530,10530,0
|
|
20231129,111700,77873450,10530,10530,10530,10530,0
|
|
20231129,111600,77873450,10530,10530,10530,10530,0
|
|
20231129,111500,77873450,10530,10530,10530,10530,44
|
|
20231129,111400,77410130,10530,10530,10530,10530,0
|
|
20231129,111300,77410130,10530,10530,10530,10530,17
|
|
20231129,111200,77231120,10530,10530,10530,10530,106
|
|
20231129,111100,76114940,10520,10520,10520,10520,0
|
|
20231129,111000,76114940,10520,10520,10520,10520,3
|
|
20231129,110900,76083380,10510,10510,10510,10510,0
|
|
20231129,110800,76083380,10510,10510,10510,10510,0
|
|
20231129,110700,76083380,10510,10510,10510,10510,0
|
|
20231129,110600,76083380,10510,10540,10540,10510,399
|
|
20231129,110500,71887500,10530,10530,10530,10530,0
|
|
20231129,110400,71887500,10530,10530,10530,10530,168
|
|
20231129,110300,70118460,10540,10540,10540,10540,0
|
|
20231129,110200,70118460,10540,10540,10540,10540,177
|
|
20231129,110100,68252880,10560,10560,10560,10560,0
|
|
20231129,110000,68252880,10560,10560,10560,10560,99
|
|
20231129,105900,67207440,10560,10560,10560,10560,1
|
|
20231129,105800,67196880,10570,10570,10570,10570,102
|
|
20231129,105700,66118740,10580,10580,10580,10580,95
|
|
20231129,105600,65113640,10600,10600,10600,10600,0
|
|
20231129,105500,65113640,10600,10600,10600,10600,0
|
|
20231129,105400,65113640,10600,10600,10600,10600,2
|
|
20231129,105300,65092440,10600,10570,10600,10570,59
|
|
20231129,105200,64468510,10570,10570,10570,10570,0
|
|
20231129,105100,64468510,10570,10570,10570,10570,0
|
|
20231129,105000,64468510,10570,10570,10570,10570,0
|
|
20231129,104900,64468510,10570,10570,10570,10570,10
|
|
20231129,104800,64362810,10570,10570,10570,10570,0
|
|
20231129,104700,64362810,10570,10570,10570,10570,0
|
|
20231129,104600,64362810,10570,10570,10570,10570,0
|
|
20231129,104500,64362810,10570,10570,10570,10570,0
|
|
20231129,104400,64362810,10570,10570,10570,10570,0
|
|
20231129,104300,64362810,10570,10560,10570,10560,136
|
|
20231129,104200,62925300,10570,10570,10570,10570,5
|
|
20231129,104100,62872450,10570,10570,10570,10570,55
|
|
20231129,104000,62291100,10570,10570,10570,10570,0
|
|
20231129,103900,62291100,10570,10570,10570,10570,56
|
|
20231129,103800,61699180,10590,10590,10590,10590,0
|
|
20231129,103700,61699180,10590,10590,10590,10590,0
|
|
20231129,103600,61699180,10590,10590,10590,10590,20
|
|
20231129,103500,61487380,10620,10600,10620,10600,5
|
|
20231129,103400,61434320,10620,10620,10620,10620,0
|
|
20231129,103300,61434320,10620,10620,10620,10620,0
|
|
20231129,103200,61434320,10620,10620,10620,10620,0
|
|
20231129,103100,61434320,10620,10620,10620,10620,0
|
|
20231129,103000,61434320,10620,10620,10620,10620,0
|
|
20231129,102900,61434320,10620,10620,10620,10620,1
|
|
20231129,102800,61423700,10620,10620,10620,10620,800
|
|
20231129,102700,52927700,10590,10590,10590,10590,0
|
|
20231129,102600,52927700,10590,10590,10590,10590,0
|
|
20231129,102500,52927700,10590,10590,10590,10590,0
|
|
20231129,102400,52927700,10590,10590,10590,10590,131
|
|
20231129,102300,51540410,10600,10620,10620,10600,440
|
|
20231129,102200,46872370,10620,10620,10620,10620,0
|
|
20231129,102100,46872370,10620,10620,10620,10620,11
|
|
20231129,102000,46755550,10620,10590,10620,10590,13
|
|
20231129,101900,46617550,10620,10620,10620,10620,0
|
|
20231129,101800,46617550,10620,10620,10620,10620,0
|
|
20231129,101700,46617550,10620,10620,10620,10620,0
|
|
20231129,101600,46617550,10620,10620,10620,10620,0
|
|
20231129,101500,46617550,10620,10620,10620,10620,0
|
|
20231129,101400,46617550,10620,10620,10620,10620,0
|
|
20231129,101300,46617550,10620,10620,10620,10620,1
|
|
20231129,101200,46606930,10590,10590,10590,10590,56
|
|
20231129,101100,46013890,10620,10620,10620,10620,24
|
|
20231129,101000,45759010,10620,10620,10620,10620,0
|
|
20231129,100900,45759010,10620,10620,10620,10620,0
|
|
20231129,100800,45759010,10620,10620,10620,10620,5
|
|
20231129,100700,45705910,10620,10600,10620,10600,942
|
|
20231129,100600,35710740,10590,10590,10590,10590,16
|
|
20231129,100500,35541300,10590,10590,10590,10590,0
|
|
20231129,100400,35541300,10590,10590,10590,10590,0
|
|
20231129,100300,35541300,10590,10590,10590,10590,170
|
|
20231129,100200,33741000,10590,10590,10590,10590,0
|
|
20231129,100100,33741000,10590,10590,10590,10590,0
|
|
20231129,100000,33741000,10590,10590,10590,10590,6
|
|
20231129,095900,33677460,10540,10540,10540,10540,0
|
|
20231129,095800,33677460,10540,10540,10540,10540,0
|
|
20231129,095700,33677460,10540,10540,10540,10540,0
|
|
20231129,095600,33677460,10540,10540,10540,10540,0
|
|
20231129,095500,33677460,10540,10540,10540,10540,0
|
|
20231129,095400,33677460,10540,10540,10540,10540,0
|
|
20231129,095300,33677460,10540,10540,10540,10540,1
|
|
20231129,095200,33666920,10540,10600,10600,10540,41
|
|
20231129,095100,33234180,10530,10560,10560,10530,155
|
|
20231129,095000,31598730,10540,10540,10540,10540,1
|
|
20231129,094900,31588190,10540,10540,10540,10540,0
|
|
20231129,094800,31588190,10540,10540,10540,10540,0
|
|
20231129,094700,31588190,10540,10540,10540,10540,0
|
|
20231129,094600,31588190,10540,10540,10540,10540,0
|
|
20231129,094500,31588190,10540,10540,10540,10540,12
|
|
20231129,094400,31461710,10560,10560,10560,10560,0
|
|
20231129,094300,31461710,10560,10560,10560,10560,0
|
|
20231129,094200,31461710,10560,10560,10560,10560,1
|
|
20231129,094100,31451150,10520,10520,10520,10520,0
|
|
20231129,094000,31451150,10520,10520,10520,10520,0
|
|
20231129,093900,31451150,10520,10560,10560,10520,714
|
|
20231129,093800,23919170,10560,10560,10560,10560,40
|
|
20231129,093700,23496770,10600,10600,10600,10600,8
|
|
20231129,093600,23411970,10610,10610,10610,10610,0
|
|
20231129,093500,23411970,10610,10610,10610,10610,0
|
|
20231129,093400,23411970,10610,10610,10610,10610,91
|
|
20231129,093300,22446460,10620,10620,10620,10620,1
|
|
20231129,093200,22435840,10620,10620,10620,10620,0
|
|
20231129,093100,22435840,10620,10620,10620,10620,1
|
|
20231129,093000,22425220,10620,10560,10620,10560,11
|
|
20231129,092900,22309000,10620,10620,10620,10620,2
|
|
20231129,092800,22287760,10630,10630,10630,10630,0
|
|
20231129,092700,22287760,10630,10630,10630,10630,2
|
|
20231129,092600,22266500,10550,10650,10650,10550,117
|
|
20231129,092500,21032050,10540,10600,10600,10540,212
|
|
20231129,092400,18785450,10560,10560,10560,10560,0
|
|
20231129,092300,18785450,10560,10560,10560,10560,0
|
|
20231129,092200,18785450,10560,10560,10560,10560,23
|
|
20231129,092100,18542570,10510,10540,10540,10510,162
|
|
20231129,092000,16835990,10540,10540,10540,10540,0
|
|
20231129,091900,16835990,10540,10540,10540,10540,0
|
|
20231129,091800,16835990,10540,10540,10540,10540,0
|
|
20231129,091700,16835990,10540,10540,10540,10540,0
|
|
20231129,091600,16835990,10540,10540,10540,10540,2
|
|
20231129,091500,16814910,10500,10500,10500,10500,291
|
|
20231129,091400,13759410,10500,10500,10500,10500,129
|
|
20231129,091300,12404910,10540,10540,10540,10540,1
|
|
20231129,091200,12394370,10550,10550,10550,10550,38
|
|
20231129,091100,11993470,10500,10510,10510,10500,52
|
|
20231129,091000,11447460,10510,10510,10510,10510,110
|
|
20231129,090900,10291360,10550,10550,10550,10550,0
|
|
20231129,090800,10291360,10550,10550,10550,10550,1
|
|
20231129,090700,10280810,10560,10560,10560,10560,0
|
|
20231129,090600,10280810,10560,10560,10560,10560,0
|
|
20231129,090500,10280810,10560,10560,10560,10490,263
|
|
20231129,090400,7507720,10560,10540,10570,10540,11
|
|
20231129,090300,7391730,10540,10540,10540,10540,0
|
|
20231129,090200,7391730,10540,10540,10540,10540,0
|
|
20231129,090100,7391730,10540,10540,10540,10540,0
|
|
20231129,090000,7391730,10540,10450,10540,10450,707
|