702 lines
36 KiB
CSV
702 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,203900,289048670,12070,12070,12070,12070,1443
|
|
20231129,203800,289048670,12070,12070,12070,12070,0
|
|
20231129,203700,289048670,12070,12070,12070,12070,0
|
|
20231129,203600,289048670,12070,12070,12070,12070,0
|
|
20231129,203500,289048670,12070,12070,12070,12070,0
|
|
20231129,203400,289048670,12070,12070,12070,12070,0
|
|
20231129,203300,289048670,12070,12070,12070,12070,0
|
|
20231129,203200,289048670,12070,12070,12070,12070,0
|
|
20231129,203100,289048670,12070,12070,12070,12070,0
|
|
20231129,203000,289048670,12070,12070,12070,12070,0
|
|
20231129,202900,289048670,12070,12070,12070,12070,0
|
|
20231129,202800,289048670,12070,12070,12070,12070,0
|
|
20231129,202700,289048670,12070,12070,12070,12070,0
|
|
20231129,202600,289048670,12070,12070,12070,12070,0
|
|
20231129,202500,289048670,12070,12070,12070,12070,0
|
|
20231129,202400,289048670,12070,12070,12070,12070,0
|
|
20231129,202300,289048670,12070,12070,12070,12070,0
|
|
20231129,202200,289048670,12070,12070,12070,12070,0
|
|
20231129,202100,289048670,12070,12070,12070,12070,0
|
|
20231129,202000,289048670,12070,12070,12070,12070,0
|
|
20231129,201900,289048670,12070,12070,12070,12070,0
|
|
20231129,201800,289048670,12070,12070,12070,12070,0
|
|
20231129,201700,289048670,12070,12070,12070,12070,0
|
|
20231129,201600,289048670,12070,12070,12070,12070,0
|
|
20231129,201500,289048670,12070,12070,12070,12070,0
|
|
20231129,201400,289048670,12070,12070,12070,12070,0
|
|
20231129,201300,289048670,12070,12070,12070,12070,0
|
|
20231129,201200,289048670,12070,12070,12070,12070,0
|
|
20231129,201100,289048670,12070,12070,12070,12070,0
|
|
20231129,201000,289048670,12070,12070,12070,12070,0
|
|
20231129,200900,289048670,12070,12070,12070,12070,1443
|
|
20231129,200800,289048670,12070,12070,12070,12070,0
|
|
20231129,200700,289048670,12070,12070,12070,12070,0
|
|
20231129,200600,289048670,12070,12070,12070,12070,0
|
|
20231129,200500,289048670,12070,12070,12070,12070,0
|
|
20231129,200400,289048670,12070,12070,12070,12070,0
|
|
20231129,200300,289048670,12070,12070,12070,12070,0
|
|
20231129,200200,289048670,12070,12070,12070,12070,0
|
|
20231129,200100,289048670,12070,12070,12070,12070,0
|
|
20231129,200000,289048670,12070,12070,12070,12070,0
|
|
20231129,195900,289048670,12070,12070,12070,12070,0
|
|
20231129,195800,289048670,12070,12070,12070,12070,0
|
|
20231129,195700,289048670,12070,12070,12070,12070,0
|
|
20231129,195600,289048670,12070,12070,12070,12070,0
|
|
20231129,195500,289048670,12070,12070,12070,12070,0
|
|
20231129,195400,289048670,12070,12070,12070,12070,0
|
|
20231129,195300,289048670,12070,12070,12070,12070,0
|
|
20231129,195200,289048670,12070,12070,12070,12070,0
|
|
20231129,195100,289048670,12070,12070,12070,12070,0
|
|
20231129,195000,289048670,12070,12070,12070,12070,0
|
|
20231129,194900,289048670,12070,12070,12070,12070,0
|
|
20231129,194800,289048670,12070,12070,12070,12070,0
|
|
20231129,194700,289048670,12070,12070,12070,12070,0
|
|
20231129,194600,289048670,12070,12070,12070,12070,0
|
|
20231129,194500,289048670,12070,12070,12070,12070,0
|
|
20231129,194400,289048670,12070,12070,12070,12070,0
|
|
20231129,194300,289048670,12070,12070,12070,12070,0
|
|
20231129,194200,289048670,12070,12070,12070,12070,0
|
|
20231129,194100,289048670,12070,12070,12070,12070,0
|
|
20231129,194000,289048670,12070,12070,12070,12070,0
|
|
20231129,193900,289048670,12070,12070,12070,12070,1443
|
|
20231129,193800,289048670,12070,12070,12070,12070,0
|
|
20231129,193700,289048670,12070,12070,12070,12070,0
|
|
20231129,193600,289048670,12070,12070,12070,12070,0
|
|
20231129,193500,289048670,12070,12070,12070,12070,0
|
|
20231129,193400,289048670,12070,12070,12070,12070,0
|
|
20231129,193300,289048670,12070,12070,12070,12070,0
|
|
20231129,193200,289048670,12070,12070,12070,12070,0
|
|
20231129,193100,289048670,12070,12070,12070,12070,0
|
|
20231129,193000,289048670,12070,12070,12070,12070,0
|
|
20231129,192900,289048670,12070,12070,12070,12070,0
|
|
20231129,192800,289048670,12070,12070,12070,12070,0
|
|
20231129,192700,289048670,12070,12070,12070,12070,0
|
|
20231129,192600,289048670,12070,12070,12070,12070,0
|
|
20231129,192500,289048670,12070,12070,12070,12070,0
|
|
20231129,192400,289048670,12070,12070,12070,12070,0
|
|
20231129,192300,289048670,12070,12070,12070,12070,0
|
|
20231129,192200,289048670,12070,12070,12070,12070,0
|
|
20231129,192100,289048670,12070,12070,12070,12070,0
|
|
20231129,192000,289048670,12070,12070,12070,12070,0
|
|
20231129,191900,289048670,12070,12070,12070,12070,0
|
|
20231129,191800,289048670,12070,12070,12070,12070,0
|
|
20231129,191700,289048670,12070,12070,12070,12070,0
|
|
20231129,191600,289048670,12070,12070,12070,12070,0
|
|
20231129,191500,289048670,12070,12070,12070,12070,0
|
|
20231129,191400,289048670,12070,12070,12070,12070,0
|
|
20231129,191300,289048670,12070,12070,12070,12070,0
|
|
20231129,191200,289048670,12070,12070,12070,12070,0
|
|
20231129,191100,289048670,12070,12070,12070,12070,0
|
|
20231129,191000,289048670,12070,12070,12070,12070,0
|
|
20231129,190900,289048670,12070,12070,12070,12070,1443
|
|
20231129,190800,289048670,12070,12070,12070,12070,0
|
|
20231129,190700,289048670,12070,12070,12070,12070,0
|
|
20231129,190600,289048670,12070,12070,12070,12070,0
|
|
20231129,190500,289048670,12070,12070,12070,12070,0
|
|
20231129,190400,289048670,12070,12070,12070,12070,0
|
|
20231129,190300,289048670,12070,12070,12070,12070,0
|
|
20231129,190200,289048670,12070,12070,12070,12070,0
|
|
20231129,190100,289048670,12070,12070,12070,12070,0
|
|
20231129,190000,289048670,12070,12070,12070,12070,0
|
|
20231129,185900,289048670,12070,12070,12070,12070,0
|
|
20231129,185800,289048670,12070,12070,12070,12070,0
|
|
20231129,185700,289048670,12070,12070,12070,12070,0
|
|
20231129,185600,289048670,12070,12070,12070,12070,0
|
|
20231129,185500,289048670,12070,12070,12070,12070,0
|
|
20231129,185400,289048670,12070,12070,12070,12070,0
|
|
20231129,185300,289048670,12070,12070,12070,12070,0
|
|
20231129,185200,289048670,12070,12070,12070,12070,0
|
|
20231129,185100,289048670,12070,12070,12070,12070,0
|
|
20231129,185000,289048670,12070,12070,12070,12070,0
|
|
20231129,184900,289048670,12070,12070,12070,12070,0
|
|
20231129,184800,289048670,12070,12070,12070,12070,0
|
|
20231129,184700,289048670,12070,12070,12070,12070,0
|
|
20231129,184600,289048670,12070,12070,12070,12070,0
|
|
20231129,184500,289048670,12070,12070,12070,12070,0
|
|
20231129,184400,289048670,12070,12070,12070,12070,0
|
|
20231129,184300,289048670,12070,12070,12070,12070,0
|
|
20231129,184200,289048670,12070,12070,12070,12070,0
|
|
20231129,184100,289048670,12070,12070,12070,12070,0
|
|
20231129,184000,289048670,12070,12070,12070,12070,0
|
|
20231129,183900,289048670,12070,12070,12070,12070,1443
|
|
20231129,183800,289048670,12070,12070,12070,12070,0
|
|
20231129,183700,289048670,12070,12070,12070,12070,0
|
|
20231129,183600,289048670,12070,12070,12070,12070,0
|
|
20231129,183500,289048670,12070,12070,12070,12070,0
|
|
20231129,183400,289048670,12070,12070,12070,12070,0
|
|
20231129,183300,289048670,12070,12070,12070,12070,0
|
|
20231129,183200,289048670,12070,12070,12070,12070,0
|
|
20231129,183100,289048670,12070,12070,12070,12070,0
|
|
20231129,183000,289048670,12070,12070,12070,12070,0
|
|
20231129,182900,289048670,12070,12070,12070,12070,0
|
|
20231129,182800,289048670,12070,12070,12070,12070,0
|
|
20231129,182700,289048670,12070,12070,12070,12070,0
|
|
20231129,182600,289048670,12070,12070,12070,12070,0
|
|
20231129,182500,289048670,12070,12070,12070,12070,0
|
|
20231129,182400,289048670,12070,12070,12070,12070,0
|
|
20231129,182300,289048670,12070,12070,12070,12070,0
|
|
20231129,182200,289048670,12070,12070,12070,12070,0
|
|
20231129,182100,289048670,12070,12070,12070,12070,0
|
|
20231129,182000,289048670,12070,12070,12070,12070,0
|
|
20231129,181900,289048670,12070,12070,12070,12070,0
|
|
20231129,181800,289048670,12070,12070,12070,12070,0
|
|
20231129,181700,289048670,12070,12070,12070,12070,0
|
|
20231129,181600,289048670,12070,12070,12070,12070,0
|
|
20231129,181500,289048670,12070,12070,12070,12070,0
|
|
20231129,181400,289048670,12070,12070,12070,12070,0
|
|
20231129,181300,289048670,12070,12070,12070,12070,0
|
|
20231129,181200,289048670,12070,12070,12070,12070,0
|
|
20231129,181100,289048670,12070,12070,12070,12070,0
|
|
20231129,181000,289048670,12070,12070,12070,12070,0
|
|
20231129,180900,289048670,12070,12070,12070,12070,1443
|
|
20231129,180800,289048670,12070,12070,12070,12070,0
|
|
20231129,180700,289048670,12070,12070,12070,12070,0
|
|
20231129,180600,289048670,12070,12070,12070,12070,0
|
|
20231129,180500,289048670,12070,12070,12070,12070,0
|
|
20231129,180400,289048670,12070,12070,12070,12070,0
|
|
20231129,180300,289048670,12070,12070,12070,12070,0
|
|
20231129,180200,289048670,12070,12070,12070,12070,0
|
|
20231129,180100,289048670,12070,12070,12070,12070,0
|
|
20231129,180000,289048670,12070,12070,12070,12070,0
|
|
20231129,175900,289048670,12070,12070,12070,12070,0
|
|
20231129,175800,289048670,12070,12070,12070,12070,0
|
|
20231129,175700,289048670,12070,12070,12070,12070,0
|
|
20231129,175600,289048670,12070,12070,12070,12070,0
|
|
20231129,175500,289048670,12070,12070,12070,12070,0
|
|
20231129,175400,289048670,12070,12070,12070,12070,0
|
|
20231129,175300,289048670,12070,12070,12070,12070,0
|
|
20231129,175200,289048670,12070,12070,12070,12070,0
|
|
20231129,175100,289048670,12070,12070,12070,12070,0
|
|
20231129,175000,289048670,12070,12070,12070,12070,0
|
|
20231129,174900,289048670,12070,12070,12070,12070,0
|
|
20231129,174800,289048670,12070,12070,12070,12070,0
|
|
20231129,174700,289048670,12070,12070,12070,12070,0
|
|
20231129,174600,289048670,12070,12070,12070,12070,0
|
|
20231129,174500,289048670,12070,12070,12070,12070,0
|
|
20231129,174400,289048670,12070,12070,12070,12070,0
|
|
20231129,174300,289048670,12070,12070,12070,12070,0
|
|
20231129,174200,289048670,12070,12070,12070,12070,0
|
|
20231129,174100,289048670,12070,12070,12070,12070,0
|
|
20231129,174000,289048670,12070,12070,12070,12070,0
|
|
20231129,173900,289048670,12070,12070,12070,12070,1443
|
|
20231129,173800,289048670,12070,12070,12070,12070,0
|
|
20231129,173700,289048670,12070,12070,12070,12070,0
|
|
20231129,173600,289048670,12070,12070,12070,12070,0
|
|
20231129,173500,289048670,12070,12070,12070,12070,0
|
|
20231129,173400,289048670,12070,12070,12070,12070,0
|
|
20231129,173300,289048670,12070,12070,12070,12070,0
|
|
20231129,173200,289048670,12070,12070,12070,12070,0
|
|
20231129,173100,289048670,12070,12070,12070,12070,0
|
|
20231129,173000,289048670,12070,12070,12070,12070,0
|
|
20231129,172900,289048670,12070,12070,12070,12070,0
|
|
20231129,172800,289048670,12070,12070,12070,12070,0
|
|
20231129,172700,289048670,12070,12070,12070,12070,0
|
|
20231129,172600,289048670,12070,12070,12070,12070,0
|
|
20231129,172500,289048670,12070,12070,12070,12070,0
|
|
20231129,172400,289048670,12070,12070,12070,12070,0
|
|
20231129,172300,289048670,12070,12070,12070,12070,0
|
|
20231129,172200,289048670,12070,12070,12070,12070,0
|
|
20231129,172100,289048670,12070,12070,12070,12070,0
|
|
20231129,172000,289048670,12070,12070,12070,12070,0
|
|
20231129,171900,289048670,12070,12070,12070,12070,0
|
|
20231129,171800,289048670,12070,12070,12070,12070,0
|
|
20231129,171700,289048670,12070,12070,12070,12070,0
|
|
20231129,171600,289048670,12070,12070,12070,12070,0
|
|
20231129,171500,289048670,12070,12070,12070,12070,0
|
|
20231129,171400,289048670,12070,12070,12070,12070,0
|
|
20231129,171300,289048670,12070,12070,12070,12070,0
|
|
20231129,171200,289048670,12070,12070,12070,12070,0
|
|
20231129,171100,289048670,12070,12070,12070,12070,0
|
|
20231129,171000,289048670,12070,12070,12070,12070,0
|
|
20231129,170900,289048670,12070,12070,12070,12070,1443
|
|
20231129,170800,289048670,12070,12070,12070,12070,0
|
|
20231129,170700,289048670,12070,12070,12070,12070,0
|
|
20231129,170600,289048670,12070,12070,12070,12070,0
|
|
20231129,170500,289048670,12070,12070,12070,12070,0
|
|
20231129,170400,289048670,12070,12070,12070,12070,0
|
|
20231129,170300,289048670,12070,12070,12070,12070,0
|
|
20231129,170200,289048670,12070,12070,12070,12070,0
|
|
20231129,170100,289048670,12070,12070,12070,12070,0
|
|
20231129,170000,289048670,12070,12070,12070,12070,0
|
|
20231129,165900,289048670,12070,12070,12070,12070,0
|
|
20231129,165800,289048670,12070,12070,12070,12070,0
|
|
20231129,165700,289048670,12070,12070,12070,12070,0
|
|
20231129,165600,289048670,12070,12070,12070,12070,0
|
|
20231129,165500,289048670,12070,12070,12070,12070,0
|
|
20231129,165400,289048670,12070,12070,12070,12070,0
|
|
20231129,165300,289048670,12070,12070,12070,12070,0
|
|
20231129,165200,289048670,12070,12070,12070,12070,0
|
|
20231129,165100,289048670,12070,12070,12070,12070,0
|
|
20231129,165000,289048670,12070,12070,12070,12070,0
|
|
20231129,164900,289048670,12070,12070,12070,12070,0
|
|
20231129,164800,289048670,12070,12070,12070,12070,0
|
|
20231129,164700,289048670,12070,12070,12070,12070,0
|
|
20231129,164600,289048670,12070,12070,12070,12070,0
|
|
20231129,164500,289048670,12070,12070,12070,12070,0
|
|
20231129,164400,289048670,12070,12070,12070,12070,0
|
|
20231129,164300,289048670,12070,12070,12070,12070,0
|
|
20231129,164200,289048670,12070,12070,12070,12070,0
|
|
20231129,164100,289048670,12070,12070,12070,12070,0
|
|
20231129,164000,289048670,12070,12070,12070,12070,0
|
|
20231129,163900,289048670,12070,12070,12070,12070,1443
|
|
20231129,163800,289048670,12070,12070,12070,12070,0
|
|
20231129,163700,289048670,12070,12070,12070,12070,0
|
|
20231129,163600,289048670,12070,12070,12070,12070,0
|
|
20231129,163500,289048670,12070,12070,12070,12070,0
|
|
20231129,163400,289048670,12070,12070,12070,12070,0
|
|
20231129,163300,289048670,12070,12070,12070,12070,0
|
|
20231129,163200,289048670,12070,12070,12070,12070,0
|
|
20231129,163100,289048670,12070,12070,12070,12070,0
|
|
20231129,163000,289048670,12070,12070,12070,12070,0
|
|
20231129,162900,289048670,12070,12070,12070,12070,0
|
|
20231129,162800,289048670,12070,12070,12070,12070,0
|
|
20231129,162700,289048670,12070,12070,12070,12070,0
|
|
20231129,162600,289048670,12070,12070,12070,12070,0
|
|
20231129,162500,289048670,12070,12070,12070,12070,0
|
|
20231129,162400,289048670,12070,12070,12070,12070,0
|
|
20231129,162300,289048670,12070,12070,12070,12070,0
|
|
20231129,162200,289048670,12070,12070,12070,12070,0
|
|
20231129,162100,289048670,12070,12070,12070,12070,0
|
|
20231129,162000,289048670,12070,12070,12070,12070,0
|
|
20231129,161900,289048670,12070,12070,12070,12070,0
|
|
20231129,161800,289048670,12070,12070,12070,12070,0
|
|
20231129,161700,289048670,12070,12070,12070,12070,0
|
|
20231129,161600,289048670,12070,12070,12070,12070,0
|
|
20231129,161500,289048670,12070,12070,12070,12070,0
|
|
20231129,161400,289048670,12070,12070,12070,12070,0
|
|
20231129,161300,289048670,12070,12070,12070,12070,0
|
|
20231129,161200,289048670,12070,12070,12070,12070,0
|
|
20231129,161100,289048670,12070,12070,12070,12070,0
|
|
20231129,161000,289048670,12070,12070,12070,12070,0
|
|
20231129,160900,289048670,12070,12070,12070,12070,1443
|
|
20231129,160800,289048670,12070,12070,12070,12070,0
|
|
20231129,160700,289048670,12070,12070,12070,12070,0
|
|
20231129,160600,289048670,12070,12070,12070,12070,0
|
|
20231129,160500,289048670,12070,12070,12070,12070,0
|
|
20231129,160400,289048670,12070,12070,12070,12070,0
|
|
20231129,160300,289048670,12070,12070,12070,12070,0
|
|
20231129,160200,289048670,12070,12070,12070,12070,0
|
|
20231129,160100,289048670,12070,12070,12070,12070,0
|
|
20231129,160000,289048670,12070,12070,12070,12070,0
|
|
20231129,155900,289048670,12070,12070,12070,12070,0
|
|
20231129,155800,289048670,12070,12070,12070,12070,0
|
|
20231129,155700,289048670,12070,12070,12070,12070,0
|
|
20231129,155600,289048670,12070,12070,12070,12070,0
|
|
20231129,155500,289048670,12070,12070,12070,12070,0
|
|
20231129,155400,289048670,12070,12070,12070,12070,0
|
|
20231129,155300,289048670,12070,12070,12070,12070,0
|
|
20231129,155200,289048670,12070,12070,12070,12070,0
|
|
20231129,155100,289048670,12070,12070,12070,12070,0
|
|
20231129,155000,289048670,12070,12070,12070,12070,0
|
|
20231129,154900,289048670,12070,12070,12070,12070,0
|
|
20231129,154800,289048670,12070,12070,12070,12070,0
|
|
20231129,154700,289048670,12070,12070,12070,12070,0
|
|
20231129,154600,289048670,12070,12070,12070,12070,0
|
|
20231129,154500,289048670,12070,12070,12070,12070,0
|
|
20231129,154400,289048670,12070,12070,12070,12070,0
|
|
20231129,154300,289048670,12070,12070,12070,12070,0
|
|
20231129,154200,289048670,12070,12070,12070,12070,0
|
|
20231129,154100,289048670,12070,12070,12070,12070,0
|
|
20231129,154000,289048670,12070,12070,12070,12070,0
|
|
20231129,153900,289048670,12070,12070,12070,12070,1443
|
|
20231129,153800,289048670,12070,12070,12070,12070,0
|
|
20231129,153700,289048670,12070,12070,12070,12070,0
|
|
20231129,153600,289048670,12070,12070,12070,12070,0
|
|
20231129,153500,289048670,12070,12070,12070,12070,0
|
|
20231129,153400,289048670,12070,12070,12070,12070,0
|
|
20231129,153300,289048670,12070,12070,12070,12070,0
|
|
20231129,153200,289048670,12070,12070,12070,12070,0
|
|
20231129,153100,289048670,12070,12070,12070,12070,0
|
|
20231129,153000,289048670,12070,12070,12070,12070,1443
|
|
20231129,152900,271631660,11980,11980,11980,11980,0
|
|
20231129,152800,271631660,11980,11980,11980,11980,0
|
|
20231129,152700,271631660,11980,11980,11980,11980,0
|
|
20231129,152600,271631660,11980,11980,11980,11980,0
|
|
20231129,152500,271631660,11980,11980,11980,11980,0
|
|
20231129,152400,271631660,11980,11980,11980,11980,0
|
|
20231129,152300,271631660,11980,11980,11980,11980,0
|
|
20231129,152200,271631660,11980,11980,11980,11980,0
|
|
20231129,152100,271631660,11980,11980,11980,11980,0
|
|
20231129,152000,271631660,11980,11980,11980,11980,0
|
|
20231129,151900,271631660,11980,11980,11980,11980,1
|
|
20231129,151800,271619680,11980,11980,11980,11980,50
|
|
20231129,151700,271020680,11950,11950,11950,11950,43
|
|
20231129,151600,270506830,11980,11980,11980,11980,1
|
|
20231129,151500,270494850,11950,11950,11950,11950,0
|
|
20231129,151400,270494850,11950,11960,11980,11950,1029
|
|
20231129,151300,258194280,11960,11960,11960,11960,0
|
|
20231129,151200,258194280,11960,11960,11960,11960,1
|
|
20231129,151100,258182320,11960,11960,11960,11960,8
|
|
20231129,151000,258086640,11970,11960,11970,11960,11
|
|
20231129,150900,257954980,11960,11960,11960,11960,726
|
|
20231129,150800,249272020,11970,11970,11970,11970,58
|
|
20231129,150700,248577760,11980,11970,11980,11970,7
|
|
20231129,150600,248493960,11970,11970,11970,11970,6
|
|
20231129,150500,248422140,11970,11970,11970,11970,102
|
|
20231129,150400,247201200,11970,11970,11970,11970,0
|
|
20231129,150300,247201200,11970,11970,11970,11970,4
|
|
20231129,150200,247153320,11970,11970,11970,11970,114
|
|
20231129,150100,245788740,11970,11970,11970,11970,15
|
|
20231129,150000,245609190,11970,11970,11970,11970,0
|
|
20231129,145900,245609190,11970,11970,11970,11970,12
|
|
20231129,145800,245465550,11970,11970,11970,11970,6
|
|
20231129,145700,245393730,11970,11970,11970,11970,0
|
|
20231129,145600,245393730,11970,11960,11970,11960,213
|
|
20231129,145500,242844180,11960,11960,11960,11960,6
|
|
20231129,145400,242772420,11960,11960,11960,11960,0
|
|
20231129,145300,242772420,11960,11960,11960,11960,185
|
|
20231129,145200,240559820,11970,11970,11970,11970,0
|
|
20231129,145100,240559820,11970,11970,11970,11970,12
|
|
20231129,145000,240416180,11970,11970,11970,11970,0
|
|
20231129,144900,240416180,11970,11970,11970,11970,0
|
|
20231129,144800,240416180,11970,11970,11970,11970,10
|
|
20231129,144700,240296480,11970,11970,11970,11970,0
|
|
20231129,144600,240296480,11970,11960,11970,11960,86
|
|
20231129,144500,239267070,11960,11970,11970,11960,202
|
|
20231129,144400,236851140,11970,11970,11970,11970,0
|
|
20231129,144300,236851140,11970,11970,11970,11970,45
|
|
20231129,144200,236312490,11960,11960,11960,11960,0
|
|
20231129,144100,236312490,11960,11960,11960,11960,0
|
|
20231129,144000,236312490,11960,11960,11960,11960,0
|
|
20231129,143900,236312490,11960,11960,11960,11960,65
|
|
20231129,143800,235535090,11960,11960,11960,11960,0
|
|
20231129,143700,235535090,11960,11960,11960,11960,190
|
|
20231129,143600,233262690,11960,11960,11960,11960,2
|
|
20231129,143500,233238770,11950,11970,11970,11950,386
|
|
20231129,143400,228622370,11980,11990,11990,11980,52
|
|
20231129,143300,227999400,12000,11970,12000,11970,425
|
|
20231129,143200,222905450,11980,11980,11980,11980,0
|
|
20231129,143100,222905450,11980,11980,11980,11980,10
|
|
20231129,143000,222785650,11980,11980,11980,11980,0
|
|
20231129,142900,222785650,11980,11980,11980,11980,2
|
|
20231129,142800,222761690,11960,11960,11960,11960,0
|
|
20231129,142700,222761690,11960,11960,11960,11960,0
|
|
20231129,142600,222761690,11960,11960,11960,11960,0
|
|
20231129,142500,222761690,11960,11960,11960,11960,0
|
|
20231129,142400,222761690,11960,11960,11960,11960,0
|
|
20231129,142300,222761690,11960,11960,11960,11960,15
|
|
20231129,142200,222582290,11960,11960,11970,11960,259
|
|
20231129,142100,219484640,11970,11970,11970,11970,6
|
|
20231129,142000,219412820,11970,11970,11970,11970,0
|
|
20231129,141900,219412820,11970,11970,11970,11970,3
|
|
20231129,141800,219376910,11970,11970,11970,11970,1
|
|
20231129,141700,219364940,11970,11970,11970,11970,199
|
|
20231129,141600,216982910,11980,11980,11980,11980,1
|
|
20231129,141500,216970930,11980,12000,12000,11980,2
|
|
20231129,141400,216946950,11980,11990,11990,11980,444
|
|
20231129,141300,211626830,11990,11990,11990,11980,5
|
|
20231129,141200,211566900,11990,11980,11990,11980,88
|
|
20231129,141100,210511840,11990,11980,12000,11980,86
|
|
20231129,141000,209480910,11990,11980,11990,11980,45
|
|
20231129,140900,208941670,11990,11990,11990,11980,130
|
|
20231129,140800,207383010,11990,11980,11990,11980,56
|
|
20231129,140700,206711940,11980,11980,11980,11980,37
|
|
20231129,140600,206268680,11980,12000,12000,11980,40
|
|
20231129,140500,205789280,12000,12000,12000,12000,5
|
|
20231129,140400,205729280,12000,12000,12000,12000,0
|
|
20231129,140300,205729280,12000,12000,12000,12000,0
|
|
20231129,140200,205729280,12000,12000,12000,12000,0
|
|
20231129,140100,205729280,12000,12000,12000,12000,2
|
|
20231129,140000,205705280,12000,12000,12000,12000,0
|
|
20231129,135900,205705280,12000,12000,12000,12000,0
|
|
20231129,135800,205705280,12000,12000,12000,12000,0
|
|
20231129,135700,205705280,12000,12000,12000,12000,1
|
|
20231129,135600,205693280,12000,12000,12000,12000,3
|
|
20231129,135500,205657280,11970,11980,11980,11970,350
|
|
20231129,135400,201465470,11980,11980,11980,11980,0
|
|
20231129,135300,201465470,11980,11990,11990,11980,23
|
|
20231129,135200,201189920,11990,11990,11990,11990,18
|
|
20231129,135100,200974100,11980,11980,11980,11980,152
|
|
20231129,135000,199153140,11980,12000,12000,11980,126
|
|
20231129,134900,197643450,11990,12000,12000,11990,57
|
|
20231129,134800,196959950,12000,11980,12000,11980,32
|
|
20231129,134700,196576470,11990,12060,12060,11990,3783
|
|
20231129,134600,151146900,12040,12070,12070,12040,256
|
|
20231129,134500,148064200,12050,12050,12050,12050,0
|
|
20231129,134400,148064200,12050,12050,12050,12050,450
|
|
20231129,134300,142641700,12040,12040,12040,12040,123
|
|
20231129,134200,141160780,12070,12070,12070,12070,2
|
|
20231129,134100,141136640,12050,12050,12050,12050,50
|
|
20231129,134000,140534140,12080,12080,12080,12080,0
|
|
20231129,133900,140534140,12080,12080,12080,12080,0
|
|
20231129,133800,140534140,12080,12080,12080,12080,3
|
|
20231129,133700,140497900,12050,12050,12050,12050,343
|
|
20231129,133600,136364750,12080,12080,12080,12080,0
|
|
20231129,133500,136364750,12080,12080,12080,12080,0
|
|
20231129,133400,136364750,12080,12080,12080,12080,0
|
|
20231129,133300,136364750,12080,12080,12080,12080,0
|
|
20231129,133200,136364750,12080,12060,12080,12060,4
|
|
20231129,133100,136316450,12060,12060,12060,12060,1
|
|
20231129,133000,136304390,12090,12090,12090,12090,0
|
|
20231129,132900,136304390,12090,12090,12090,12090,10
|
|
20231129,132800,136183490,12060,12060,12060,12060,0
|
|
20231129,132700,136183490,12060,12060,12060,12060,0
|
|
20231129,132600,136183490,12060,12060,12060,12060,1
|
|
20231129,132500,136171430,12090,12070,12090,12060,86
|
|
20231129,132400,135134080,12110,12110,12110,12110,5
|
|
20231129,132300,135073530,12070,12070,12070,12070,0
|
|
20231129,132200,135073530,12070,12070,12070,12070,0
|
|
20231129,132100,135073530,12070,12070,12070,12070,0
|
|
20231129,132000,135073530,12070,12070,12070,12070,20
|
|
20231129,131900,134832130,12060,12060,12060,12060,0
|
|
20231129,131800,134832130,12060,12060,12060,12060,0
|
|
20231129,131700,134832130,12060,12060,12060,12060,0
|
|
20231129,131600,134832130,12060,12060,12060,12060,0
|
|
20231129,131500,134832130,12060,12060,12060,12060,0
|
|
20231129,131400,134832130,12060,12060,12060,12060,0
|
|
20231129,131300,134832130,12060,12060,12060,12060,0
|
|
20231129,131200,134832130,12060,12060,12060,12060,0
|
|
20231129,131100,134832130,12060,12060,12060,12060,0
|
|
20231129,131000,134832130,12060,12070,12070,12060,136
|
|
20231129,130900,133190860,12070,12070,12070,12070,0
|
|
20231129,130800,133190860,12070,12070,12070,12070,0
|
|
20231129,130700,133190860,12070,12070,12070,12070,0
|
|
20231129,130600,133190860,12070,12070,12070,12070,0
|
|
20231129,130500,133190860,12070,12070,12070,12070,0
|
|
20231129,130400,133190860,12070,12070,12070,12070,0
|
|
20231129,130300,133190860,12070,12070,12070,12070,0
|
|
20231129,130200,133190860,12070,12070,12070,12070,15
|
|
20231129,130100,133009810,12080,12080,12080,12080,0
|
|
20231129,130000,133009810,12080,12080,12080,12080,0
|
|
20231129,125900,133009810,12080,12080,12080,12080,0
|
|
20231129,125800,133009810,12080,12080,12080,12080,3
|
|
20231129,125700,132973570,12080,12080,12080,12080,1
|
|
20231129,125600,132961490,12060,12060,12060,12060,0
|
|
20231129,125500,132961490,12060,12060,12060,12060,10
|
|
20231129,125400,132840890,12060,12060,12060,12060,0
|
|
20231129,125300,132840890,12060,12060,12060,12060,0
|
|
20231129,125200,132840890,12060,12060,12060,12060,0
|
|
20231129,125100,132840890,12060,12060,12060,12060,0
|
|
20231129,125000,132840890,12060,12060,12060,12060,0
|
|
20231129,124900,132840890,12060,12060,12060,12060,3
|
|
20231129,124800,132804710,12060,12060,12060,12060,0
|
|
20231129,124700,132804710,12060,12060,12060,12060,0
|
|
20231129,124600,132804710,12060,12060,12060,12060,0
|
|
20231129,124500,132804710,12060,12060,12060,12060,0
|
|
20231129,124400,132804710,12060,12060,12060,12060,0
|
|
20231129,124300,132804710,12060,12060,12060,12060,0
|
|
20231129,124200,132804710,12060,12060,12060,12060,0
|
|
20231129,124100,132804710,12060,12060,12060,12060,0
|
|
20231129,124000,132804710,12060,12070,12070,12060,119
|
|
20231129,123900,131369460,12060,12060,12060,12060,0
|
|
20231129,123800,131369460,12060,12060,12060,12060,0
|
|
20231129,123700,131369460,12060,12060,12060,12060,0
|
|
20231129,123600,131369460,12060,12060,12060,12060,0
|
|
20231129,123500,131369460,12060,12060,12060,12060,0
|
|
20231129,123400,131369460,12060,12090,12090,12060,103
|
|
20231129,123300,130127030,12090,12090,12090,12090,3
|
|
20231129,123200,130090760,12070,12070,12070,12070,0
|
|
20231129,123100,130090760,12070,12070,12070,12070,0
|
|
20231129,123000,130090760,12070,12070,12070,12070,0
|
|
20231129,122900,130090760,12070,12070,12070,12070,0
|
|
20231129,122800,130090760,12070,12070,12070,12070,0
|
|
20231129,122700,130090760,12070,12070,12070,12070,30
|
|
20231129,122600,129728660,12070,12070,12070,12070,0
|
|
20231129,122500,129728660,12070,12070,12070,12070,0
|
|
20231129,122400,129728660,12070,12070,12070,12070,0
|
|
20231129,122300,129728660,12070,12070,12070,12070,90
|
|
20231129,122200,128642360,12070,12080,12080,12070,19
|
|
20231129,122100,128413020,12070,12070,12070,12070,0
|
|
20231129,122000,128413020,12070,12070,12070,12070,0
|
|
20231129,121900,128413020,12070,12070,12070,12070,0
|
|
20231129,121800,128413020,12070,12070,12070,12070,0
|
|
20231129,121700,128413020,12070,12070,12070,12070,0
|
|
20231129,121600,128413020,12070,12080,12080,12070,100
|
|
20231129,121500,127206010,12070,12070,12070,12070,0
|
|
20231129,121400,127206010,12070,12070,12070,12070,0
|
|
20231129,121300,127206010,12070,12070,12070,12070,0
|
|
20231129,121200,127206010,12070,12070,12070,12070,0
|
|
20231129,121100,127206010,12070,12070,12070,12070,0
|
|
20231129,121000,127206010,12070,12070,12070,12070,0
|
|
20231129,120900,127206010,12070,12070,12070,12070,0
|
|
20231129,120800,127206010,12070,12090,12090,12070,55
|
|
20231129,120700,126541770,12110,12110,12110,12110,1
|
|
20231129,120600,126529660,12100,12100,12100,12100,6
|
|
20231129,120500,126457060,12100,12100,12100,12100,4
|
|
20231129,120400,126408660,12110,12110,12110,12110,0
|
|
20231129,120300,126408660,12110,12110,12110,12110,0
|
|
20231129,120200,126408660,12110,12110,12110,12110,0
|
|
20231129,120100,126408660,12110,12110,12110,12110,0
|
|
20231129,120000,126408660,12110,12110,12110,12110,1
|
|
20231129,115900,126396550,12120,12120,12120,12120,0
|
|
20231129,115800,126396550,12120,12120,12120,12120,1
|
|
20231129,115700,126384430,12120,12120,12120,12120,5
|
|
20231129,115600,126323830,12100,12100,12100,12100,0
|
|
20231129,115500,126323830,12100,12100,12100,12100,1
|
|
20231129,115400,126311730,12100,12100,12100,12100,10
|
|
20231129,115300,126190730,12100,12100,12100,12100,0
|
|
20231129,115200,126190730,12100,12070,12100,12070,172
|
|
20231129,115100,124110400,12070,12070,12070,12070,71
|
|
20231129,115000,123253430,12070,12070,12070,12070,0
|
|
20231129,114900,123253430,12070,12080,12080,12070,37
|
|
20231129,114800,122806810,12100,12100,12100,12100,1
|
|
20231129,114700,122794710,12100,12100,12100,12100,0
|
|
20231129,114600,122794710,12100,12100,12100,12100,0
|
|
20231129,114500,122794710,12100,12100,12100,12100,1
|
|
20231129,114400,122782610,12090,12090,12090,12090,0
|
|
20231129,114300,122782610,12090,12090,12090,12090,0
|
|
20231129,114200,122782610,12090,12090,12090,12090,0
|
|
20231129,114100,122782610,12090,12090,12090,12090,0
|
|
20231129,114000,122782610,12090,12090,12090,12090,0
|
|
20231129,113900,122782610,12090,12090,12090,12090,0
|
|
20231129,113800,122782610,12090,12090,12090,12090,1
|
|
20231129,113700,122770520,12070,12070,12070,12070,0
|
|
20231129,113600,122770520,12070,12070,12070,12070,0
|
|
20231129,113500,122770520,12070,12070,12070,12070,0
|
|
20231129,113400,122770520,12070,12070,12070,12070,0
|
|
20231129,113300,122770520,12070,12070,12070,12070,27
|
|
20231129,113200,122444630,12070,12070,12070,12070,39
|
|
20231129,113100,121973900,12070,12070,12070,12070,0
|
|
20231129,113000,121973900,12070,12070,12070,12070,0
|
|
20231129,112900,121973900,12070,12070,12070,12070,0
|
|
20231129,112800,121973900,12070,12070,12070,12070,0
|
|
20231129,112700,121973900,12070,12070,12070,12070,0
|
|
20231129,112600,121973900,12070,12070,12070,12070,0
|
|
20231129,112500,121973900,12070,12070,12070,12070,0
|
|
20231129,112400,121973900,12070,12070,12070,12070,0
|
|
20231129,112300,121973900,12070,12070,12070,12060,1493
|
|
20231129,112200,103953430,12070,12070,12070,12070,0
|
|
20231129,112100,103953430,12070,12070,12070,12070,7
|
|
20231129,112000,103868940,12100,12100,12100,12100,0
|
|
20231129,111900,103868940,12100,12100,12100,12100,0
|
|
20231129,111800,103868940,12100,12100,12100,12100,0
|
|
20231129,111700,103868940,12100,12100,12100,12100,0
|
|
20231129,111600,103868940,12100,12100,12100,12100,25
|
|
20231129,111500,103566440,12070,12070,12070,12070,140
|
|
20231129,111400,101876640,12100,12100,12100,12100,0
|
|
20231129,111300,101876640,12100,12100,12100,12100,0
|
|
20231129,111200,101876640,12100,12100,12100,12100,0
|
|
20231129,111100,101876640,12100,12100,12100,12100,0
|
|
20231129,111000,101876640,12100,12100,12100,12100,0
|
|
20231129,110900,101876640,12100,12100,12100,12100,0
|
|
20231129,110800,101876640,12100,12100,12100,12100,8
|
|
20231129,110700,101779840,12070,12070,12070,12070,1
|
|
20231129,110600,101767770,12060,12060,12060,12060,0
|
|
20231129,110500,101767770,12060,12060,12060,12060,0
|
|
20231129,110400,101767770,12060,12060,12060,12060,350
|
|
20231129,110300,97546770,12060,12060,12060,12060,0
|
|
20231129,110200,97546770,12060,12060,12060,12060,25
|
|
20231129,110100,97245270,12070,12070,12070,12070,0
|
|
20231129,110000,97245270,12070,12070,12070,12070,0
|
|
20231129,105900,97245270,12070,12070,12070,12070,0
|
|
20231129,105800,97245270,12070,12070,12070,12070,0
|
|
20231129,105700,97245270,12070,12070,12070,12070,1
|
|
20231129,105600,97233200,12060,12060,12060,12060,0
|
|
20231129,105500,97233200,12060,12060,12060,12060,1
|
|
20231129,105400,97221140,12060,12060,12060,12060,900
|
|
20231129,105300,86367140,12060,12060,12060,12060,0
|
|
20231129,105200,86367140,12060,12070,12070,12060,62
|
|
20231129,105100,85619000,12060,12060,12060,12060,0
|
|
20231129,105000,85619000,12060,12060,12060,12060,0
|
|
20231129,104900,85619000,12060,12090,12090,12060,16
|
|
20231129,104800,85425780,12100,12100,12100,12100,250
|
|
20231129,104700,82400780,12120,12120,12120,12120,1
|
|
20231129,104600,82388660,12120,12120,12120,12120,0
|
|
20231129,104500,82388660,12120,12120,12120,12120,0
|
|
20231129,104400,82388660,12120,12120,12120,12120,0
|
|
20231129,104300,82388660,12120,12120,12120,12120,0
|
|
20231129,104200,82388660,12120,12120,12120,12120,1
|
|
20231129,104100,82376540,12120,12120,12120,12120,190
|
|
20231129,104000,80073740,12120,12120,12120,12120,0
|
|
20231129,103900,80073740,12120,12120,12120,12120,1
|
|
20231129,103800,80061620,12130,12130,12130,12130,0
|
|
20231129,103700,80061620,12130,12130,12130,12130,0
|
|
20231129,103600,80061620,12130,12130,12130,12130,0
|
|
20231129,103500,80061620,12130,12130,12130,12130,0
|
|
20231129,103400,80061620,12130,12130,12130,12130,10
|
|
20231129,103300,79940320,12130,12120,12130,12120,115
|
|
20231129,103200,78545550,12110,12110,12110,12110,1
|
|
20231129,103100,78533440,12070,12070,12070,12070,0
|
|
20231129,103000,78533440,12070,12070,12070,12070,0
|
|
20231129,102900,78533440,12070,12070,12070,12070,0
|
|
20231129,102800,78533440,12070,12110,12110,12070,100
|
|
20231129,102700,77325570,12110,12110,12120,12110,19
|
|
20231129,102600,77095400,12120,12120,12120,12120,0
|
|
20231129,102500,77095400,12120,12120,12120,12120,10
|
|
20231129,102400,76974200,12100,12100,12100,12100,1
|
|
20231129,102300,76962100,12130,12060,12130,12060,1663
|
|
20231129,102200,56871040,12060,12060,12060,12060,8
|
|
20231129,102100,56774560,12010,12010,12010,12010,0
|
|
20231129,102000,56774560,12010,12050,12050,12010,836
|
|
20231129,101900,46721580,12060,12060,12060,12060,0
|
|
20231129,101800,46721580,12060,12060,12060,12060,0
|
|
20231129,101700,46721580,12060,12050,12060,12040,101
|
|
20231129,101600,45505500,12060,12060,12060,12060,15
|
|
20231129,101500,45324600,12060,12060,12060,12060,2
|
|
20231129,101400,45300480,12070,12070,12070,12070,1
|
|
20231129,101300,45288410,12070,12070,12070,12070,15
|
|
20231129,101200,45107360,12070,12070,12070,12070,0
|
|
20231129,101100,45107360,12070,12070,12070,12070,0
|
|
20231129,101000,45107360,12070,12070,12070,12070,0
|
|
20231129,100900,45107360,12070,12070,12070,12070,0
|
|
20231129,100800,45107360,12070,12070,12070,12070,0
|
|
20231129,100700,45107360,12070,12070,12070,12070,0
|
|
20231129,100600,45107360,12070,12070,12070,12070,0
|
|
20231129,100500,45107360,12070,12070,12070,12070,40
|
|
20231129,100400,44624560,12070,12070,12070,12070,19
|
|
20231129,100300,44395230,12070,12070,12070,12070,0
|
|
20231129,100200,44395230,12070,12070,12070,12070,1
|
|
20231129,100100,44383160,12040,12040,12040,12040,300
|
|
20231129,100000,40771160,12040,12070,12070,12040,4
|
|
20231129,095900,40722940,12070,12070,12070,12070,0
|
|
20231129,095800,40722940,12070,12070,12070,12070,0
|
|
20231129,095700,40722940,12070,12070,12070,12070,0
|
|
20231129,095600,40722940,12070,12070,12070,12070,3
|
|
20231129,095500,40686730,12070,12070,12070,12070,0
|
|
20231129,095400,40686730,12070,12070,12070,12070,0
|
|
20231129,095300,40686730,12070,12070,12070,12070,0
|
|
20231129,095200,40686730,12070,12070,12070,12070,1
|
|
20231129,095100,40674660,12070,12070,12070,12070,0
|
|
20231129,095000,40674660,12070,12070,12070,12070,0
|
|
20231129,094900,40674660,12070,12070,12070,12070,0
|
|
20231129,094800,40674660,12070,12070,12070,12070,0
|
|
20231129,094700,40674660,12070,12070,12070,12070,0
|
|
20231129,094600,40674660,12070,12070,12070,12070,34
|
|
20231129,094500,40264280,12040,12040,12040,12040,72
|
|
20231129,094400,39397400,12040,12060,12060,12040,31
|
|
20231129,094300,39023560,12060,12060,12060,12060,3
|
|
20231129,094200,38987380,12060,12060,12060,12060,0
|
|
20231129,094100,38987380,12060,12060,12060,12060,1
|
|
20231129,094000,38975320,12060,12060,12060,12060,8
|
|
20231129,093900,38878840,12040,12040,12040,12040,0
|
|
20231129,093800,38878840,12040,12040,12040,12040,56
|
|
20231129,093700,38204600,12060,12060,12060,12060,6
|
|
20231129,093600,38132240,12050,12050,12050,12050,44
|
|
20231129,093500,37602040,12050,12050,12050,12050,56
|
|
20231129,093400,36927240,12060,12050,12060,12050,2
|
|
20231129,093300,36903130,12050,12050,12050,12050,80
|
|
20231129,093200,35939130,12070,12070,12070,12070,1
|
|
20231129,093100,35927060,12060,12060,12060,12060,0
|
|
20231129,093000,35927060,12060,12060,12060,12050,34
|
|
20231129,092900,35517330,12050,12050,12050,12050,0
|
|
20231129,092800,35517330,12050,12070,12070,12050,185
|
|
20231129,092700,33288050,12080,12080,12080,12080,0
|
|
20231129,092600,33288050,12080,12070,12080,12070,200
|
|
20231129,092500,30872470,12070,12070,12070,12070,0
|
|
20231129,092400,30872470,12070,12070,12070,12070,32
|
|
20231129,092300,30486230,12080,12080,12080,12080,1
|
|
20231129,092200,30474150,12050,12050,12050,12050,7
|
|
20231129,092100,30389800,12040,12080,12080,12040,72
|
|
20231129,092000,29522650,12080,12060,12080,12060,3
|
|
20231129,091900,29486430,12090,12090,12090,12090,31
|
|
20231129,091800,29111640,12090,12060,12090,12030,1116
|
|
20231129,091700,15665730,12070,12080,12090,12070,158
|
|
20231129,091600,13758470,12080,12080,12080,12080,101
|
|
20231129,091500,12538390,12080,12080,12080,12080,6
|
|
20231129,091400,12465910,12080,12090,12090,12080,11
|
|
20231129,091300,12332940,12090,12090,12090,12090,0
|
|
20231129,091200,12332940,12090,12090,12090,12090,200
|
|
20231129,091100,9914940,12070,12070,12070,12070,12
|
|
20231129,091000,9770100,12070,12080,12080,12070,171
|
|
20231129,090900,7706110,12080,12080,12080,12080,0
|
|
20231129,090800,7706110,12080,12080,12080,12080,1
|
|
20231129,090700,7694030,12100,12100,12100,12100,50
|
|
20231129,090600,7089030,12080,12090,12090,12080,138
|
|
20231129,090500,5420720,12100,12100,12100,12100,6
|
|
20231129,090400,5348120,12100,12100,12100,12100,28
|
|
20231129,090300,5009320,12100,12110,12110,12100,40
|
|
20231129,090200,4525190,12120,12130,12130,12120,2
|
|
20231129,090100,4500940,12130,12130,12130,12130,0
|
|
20231129,090000,4500940,12130,12140,12140,12130,371
|