702 lines
36 KiB
CSV
702 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,203900,317050260,14100,14100,14100,14100,112
|
|
20231128,203800,317050260,14100,14100,14100,14100,0
|
|
20231128,203700,317050260,14100,14100,14100,14100,0
|
|
20231128,203600,317050260,14100,14100,14100,14100,0
|
|
20231128,203500,317050260,14100,14100,14100,14100,0
|
|
20231128,203400,317050260,14100,14100,14100,14100,0
|
|
20231128,203300,317050260,14100,14100,14100,14100,0
|
|
20231128,203200,317050260,14100,14100,14100,14100,0
|
|
20231128,203100,317050260,14100,14100,14100,14100,0
|
|
20231128,203000,317050260,14100,14100,14100,14100,0
|
|
20231128,202900,317050260,14100,14100,14100,14100,0
|
|
20231128,202800,317050260,14100,14100,14100,14100,0
|
|
20231128,202700,317050260,14100,14100,14100,14100,0
|
|
20231128,202600,317050260,14100,14100,14100,14100,0
|
|
20231128,202500,317050260,14100,14100,14100,14100,0
|
|
20231128,202400,317050260,14100,14100,14100,14100,0
|
|
20231128,202300,317050260,14100,14100,14100,14100,0
|
|
20231128,202200,317050260,14100,14100,14100,14100,0
|
|
20231128,202100,317050260,14100,14100,14100,14100,0
|
|
20231128,202000,317050260,14100,14100,14100,14100,0
|
|
20231128,201900,317050260,14100,14100,14100,14100,0
|
|
20231128,201800,317050260,14100,14100,14100,14100,0
|
|
20231128,201700,317050260,14100,14100,14100,14100,0
|
|
20231128,201600,317050260,14100,14100,14100,14100,0
|
|
20231128,201500,317050260,14100,14100,14100,14100,0
|
|
20231128,201400,317050260,14100,14100,14100,14100,0
|
|
20231128,201300,317050260,14100,14100,14100,14100,0
|
|
20231128,201200,317050260,14100,14100,14100,14100,0
|
|
20231128,201100,317050260,14100,14100,14100,14100,0
|
|
20231128,201000,317050260,14100,14100,14100,14100,0
|
|
20231128,200900,317050260,14100,14100,14100,14100,112
|
|
20231128,200800,317050260,14100,14100,14100,14100,0
|
|
20231128,200700,317050260,14100,14100,14100,14100,0
|
|
20231128,200600,317050260,14100,14100,14100,14100,0
|
|
20231128,200500,317050260,14100,14100,14100,14100,0
|
|
20231128,200400,317050260,14100,14100,14100,14100,0
|
|
20231128,200300,317050260,14100,14100,14100,14100,0
|
|
20231128,200200,317050260,14100,14100,14100,14100,0
|
|
20231128,200100,317050260,14100,14100,14100,14100,0
|
|
20231128,200000,317050260,14100,14100,14100,14100,0
|
|
20231128,195900,317050260,14100,14100,14100,14100,0
|
|
20231128,195800,317050260,14100,14100,14100,14100,0
|
|
20231128,195700,317050260,14100,14100,14100,14100,0
|
|
20231128,195600,317050260,14100,14100,14100,14100,0
|
|
20231128,195500,317050260,14100,14100,14100,14100,0
|
|
20231128,195400,317050260,14100,14100,14100,14100,0
|
|
20231128,195300,317050260,14100,14100,14100,14100,0
|
|
20231128,195200,317050260,14100,14100,14100,14100,0
|
|
20231128,195100,317050260,14100,14100,14100,14100,0
|
|
20231128,195000,317050260,14100,14100,14100,14100,0
|
|
20231128,194900,317050260,14100,14100,14100,14100,0
|
|
20231128,194800,317050260,14100,14100,14100,14100,0
|
|
20231128,194700,317050260,14100,14100,14100,14100,0
|
|
20231128,194600,317050260,14100,14100,14100,14100,0
|
|
20231128,194500,317050260,14100,14100,14100,14100,0
|
|
20231128,194400,317050260,14100,14100,14100,14100,0
|
|
20231128,194300,317050260,14100,14100,14100,14100,0
|
|
20231128,194200,317050260,14100,14100,14100,14100,0
|
|
20231128,194100,317050260,14100,14100,14100,14100,0
|
|
20231128,194000,317050260,14100,14100,14100,14100,0
|
|
20231128,193900,317050260,14100,14100,14100,14100,112
|
|
20231128,193800,317050260,14100,14100,14100,14100,0
|
|
20231128,193700,317050260,14100,14100,14100,14100,0
|
|
20231128,193600,317050260,14100,14100,14100,14100,0
|
|
20231128,193500,317050260,14100,14100,14100,14100,0
|
|
20231128,193400,317050260,14100,14100,14100,14100,0
|
|
20231128,193300,317050260,14100,14100,14100,14100,0
|
|
20231128,193200,317050260,14100,14100,14100,14100,0
|
|
20231128,193100,317050260,14100,14100,14100,14100,0
|
|
20231128,193000,317050260,14100,14100,14100,14100,0
|
|
20231128,192900,317050260,14100,14100,14100,14100,0
|
|
20231128,192800,317050260,14100,14100,14100,14100,0
|
|
20231128,192700,317050260,14100,14100,14100,14100,0
|
|
20231128,192600,317050260,14100,14100,14100,14100,0
|
|
20231128,192500,317050260,14100,14100,14100,14100,0
|
|
20231128,192400,317050260,14100,14100,14100,14100,0
|
|
20231128,192300,317050260,14100,14100,14100,14100,0
|
|
20231128,192200,317050260,14100,14100,14100,14100,0
|
|
20231128,192100,317050260,14100,14100,14100,14100,0
|
|
20231128,192000,317050260,14100,14100,14100,14100,0
|
|
20231128,191900,317050260,14100,14100,14100,14100,0
|
|
20231128,191800,317050260,14100,14100,14100,14100,0
|
|
20231128,191700,317050260,14100,14100,14100,14100,0
|
|
20231128,191600,317050260,14100,14100,14100,14100,0
|
|
20231128,191500,317050260,14100,14100,14100,14100,0
|
|
20231128,191400,317050260,14100,14100,14100,14100,0
|
|
20231128,191300,317050260,14100,14100,14100,14100,0
|
|
20231128,191200,317050260,14100,14100,14100,14100,0
|
|
20231128,191100,317050260,14100,14100,14100,14100,0
|
|
20231128,191000,317050260,14100,14100,14100,14100,0
|
|
20231128,190900,317050260,14100,14100,14100,14100,112
|
|
20231128,190800,317050260,14100,14100,14100,14100,0
|
|
20231128,190700,317050260,14100,14100,14100,14100,0
|
|
20231128,190600,317050260,14100,14100,14100,14100,0
|
|
20231128,190500,317050260,14100,14100,14100,14100,0
|
|
20231128,190400,317050260,14100,14100,14100,14100,0
|
|
20231128,190300,317050260,14100,14100,14100,14100,0
|
|
20231128,190200,317050260,14100,14100,14100,14100,0
|
|
20231128,190100,317050260,14100,14100,14100,14100,0
|
|
20231128,190000,317050260,14100,14100,14100,14100,0
|
|
20231128,185900,317050260,14100,14100,14100,14100,0
|
|
20231128,185800,317050260,14100,14100,14100,14100,0
|
|
20231128,185700,317050260,14100,14100,14100,14100,0
|
|
20231128,185600,317050260,14100,14100,14100,14100,0
|
|
20231128,185500,317050260,14100,14100,14100,14100,0
|
|
20231128,185400,317050260,14100,14100,14100,14100,0
|
|
20231128,185300,317050260,14100,14100,14100,14100,0
|
|
20231128,185200,317050260,14100,14100,14100,14100,0
|
|
20231128,185100,317050260,14100,14100,14100,14100,0
|
|
20231128,185000,317050260,14100,14100,14100,14100,0
|
|
20231128,184900,317050260,14100,14100,14100,14100,0
|
|
20231128,184800,317050260,14100,14100,14100,14100,0
|
|
20231128,184700,317050260,14100,14100,14100,14100,0
|
|
20231128,184600,317050260,14100,14100,14100,14100,0
|
|
20231128,184500,317050260,14100,14100,14100,14100,0
|
|
20231128,184400,317050260,14100,14100,14100,14100,0
|
|
20231128,184300,317050260,14100,14100,14100,14100,0
|
|
20231128,184200,317050260,14100,14100,14100,14100,0
|
|
20231128,184100,317050260,14100,14100,14100,14100,0
|
|
20231128,184000,317050260,14100,14100,14100,14100,0
|
|
20231128,183900,317050260,14100,14100,14100,14100,112
|
|
20231128,183800,317050260,14100,14100,14100,14100,0
|
|
20231128,183700,317050260,14100,14100,14100,14100,0
|
|
20231128,183600,317050260,14100,14100,14100,14100,0
|
|
20231128,183500,317050260,14100,14100,14100,14100,0
|
|
20231128,183400,317050260,14100,14100,14100,14100,0
|
|
20231128,183300,317050260,14100,14100,14100,14100,0
|
|
20231128,183200,317050260,14100,14100,14100,14100,0
|
|
20231128,183100,317050260,14100,14100,14100,14100,0
|
|
20231128,183000,317050260,14100,14100,14100,14100,0
|
|
20231128,182900,317050260,14100,14100,14100,14100,0
|
|
20231128,182800,317050260,14100,14100,14100,14100,0
|
|
20231128,182700,317050260,14100,14100,14100,14100,0
|
|
20231128,182600,317050260,14100,14100,14100,14100,0
|
|
20231128,182500,317050260,14100,14100,14100,14100,0
|
|
20231128,182400,317050260,14100,14100,14100,14100,0
|
|
20231128,182300,317050260,14100,14100,14100,14100,0
|
|
20231128,182200,317050260,14100,14100,14100,14100,0
|
|
20231128,182100,317050260,14100,14100,14100,14100,0
|
|
20231128,182000,317050260,14100,14100,14100,14100,0
|
|
20231128,181900,317050260,14100,14100,14100,14100,0
|
|
20231128,181800,317050260,14100,14100,14100,14100,0
|
|
20231128,181700,317050260,14100,14100,14100,14100,0
|
|
20231128,181600,317050260,14100,14100,14100,14100,0
|
|
20231128,181500,317050260,14100,14100,14100,14100,0
|
|
20231128,181400,317050260,14100,14100,14100,14100,0
|
|
20231128,181300,317050260,14100,14100,14100,14100,0
|
|
20231128,181200,317050260,14100,14100,14100,14100,0
|
|
20231128,181100,317050260,14100,14100,14100,14100,0
|
|
20231128,181000,317050260,14100,14100,14100,14100,0
|
|
20231128,180900,317050260,14100,14100,14100,14100,112
|
|
20231128,180800,317050260,14100,14100,14100,14100,0
|
|
20231128,180700,317050260,14100,14100,14100,14100,0
|
|
20231128,180600,317050260,14100,14100,14100,14100,0
|
|
20231128,180500,317050260,14100,14100,14100,14100,0
|
|
20231128,180400,317050260,14100,14100,14100,14100,0
|
|
20231128,180300,317050260,14100,14100,14100,14100,0
|
|
20231128,180200,317050260,14100,14100,14100,14100,0
|
|
20231128,180100,317050260,14100,14100,14100,14100,0
|
|
20231128,180000,317050260,14100,14100,14100,14100,0
|
|
20231128,175900,317050260,14100,14100,14100,14100,0
|
|
20231128,175800,317050260,14100,14100,14100,14100,0
|
|
20231128,175700,317050260,14100,14100,14100,14100,0
|
|
20231128,175600,317050260,14100,14100,14100,14100,0
|
|
20231128,175500,317050260,14100,14100,14100,14100,0
|
|
20231128,175400,317050260,14100,14100,14100,14100,0
|
|
20231128,175300,317050260,14100,14100,14100,14100,0
|
|
20231128,175200,317050260,14100,14100,14100,14100,0
|
|
20231128,175100,317050260,14100,14100,14100,14100,0
|
|
20231128,175000,317050260,14100,14100,14100,14100,0
|
|
20231128,174900,317050260,14100,14100,14100,14100,0
|
|
20231128,174800,317050260,14100,14100,14100,14100,0
|
|
20231128,174700,317050260,14100,14100,14100,14100,0
|
|
20231128,174600,317050260,14100,14100,14100,14100,0
|
|
20231128,174500,317050260,14100,14100,14100,14100,0
|
|
20231128,174400,317050260,14100,14100,14100,14100,0
|
|
20231128,174300,317050260,14100,14100,14100,14100,0
|
|
20231128,174200,317050260,14100,14100,14100,14100,0
|
|
20231128,174100,317050260,14100,14100,14100,14100,0
|
|
20231128,174000,317050260,14100,14100,14100,14100,0
|
|
20231128,173900,317050260,14100,14100,14100,14100,112
|
|
20231128,173800,317050260,14100,14100,14100,14100,0
|
|
20231128,173700,317050260,14100,14100,14100,14100,0
|
|
20231128,173600,317050260,14100,14100,14100,14100,0
|
|
20231128,173500,317050260,14100,14100,14100,14100,0
|
|
20231128,173400,317050260,14100,14100,14100,14100,0
|
|
20231128,173300,317050260,14100,14100,14100,14100,0
|
|
20231128,173200,317050260,14100,14100,14100,14100,0
|
|
20231128,173100,317050260,14100,14100,14100,14100,0
|
|
20231128,173000,317050260,14100,14100,14100,14100,0
|
|
20231128,172900,317050260,14100,14100,14100,14100,0
|
|
20231128,172800,317050260,14100,14100,14100,14100,0
|
|
20231128,172700,317050260,14100,14100,14100,14100,0
|
|
20231128,172600,317050260,14100,14100,14100,14100,0
|
|
20231128,172500,317050260,14100,14100,14100,14100,0
|
|
20231128,172400,317050260,14100,14100,14100,14100,0
|
|
20231128,172300,317050260,14100,14100,14100,14100,0
|
|
20231128,172200,317050260,14100,14100,14100,14100,0
|
|
20231128,172100,317050260,14100,14100,14100,14100,0
|
|
20231128,172000,317050260,14100,14100,14100,14100,0
|
|
20231128,171900,317050260,14100,14100,14100,14100,0
|
|
20231128,171800,317050260,14100,14100,14100,14100,0
|
|
20231128,171700,317050260,14100,14100,14100,14100,0
|
|
20231128,171600,317050260,14100,14100,14100,14100,0
|
|
20231128,171500,317050260,14100,14100,14100,14100,0
|
|
20231128,171400,317050260,14100,14100,14100,14100,0
|
|
20231128,171300,317050260,14100,14100,14100,14100,0
|
|
20231128,171200,317050260,14100,14100,14100,14100,0
|
|
20231128,171100,317050260,14100,14100,14100,14100,0
|
|
20231128,171000,317050260,14100,14100,14100,14100,0
|
|
20231128,170900,317050260,14100,14100,14100,14100,112
|
|
20231128,170800,317050260,14100,14100,14100,14100,0
|
|
20231128,170700,317050260,14100,14100,14100,14100,0
|
|
20231128,170600,317050260,14100,14100,14100,14100,0
|
|
20231128,170500,317050260,14100,14100,14100,14100,0
|
|
20231128,170400,317050260,14100,14100,14100,14100,0
|
|
20231128,170300,317050260,14100,14100,14100,14100,0
|
|
20231128,170200,317050260,14100,14100,14100,14100,0
|
|
20231128,170100,317050260,14100,14100,14100,14100,0
|
|
20231128,170000,317050260,14100,14100,14100,14100,0
|
|
20231128,165900,317050260,14100,14100,14100,14100,0
|
|
20231128,165800,317050260,14100,14100,14100,14100,0
|
|
20231128,165700,317050260,14100,14100,14100,14100,0
|
|
20231128,165600,317050260,14100,14100,14100,14100,0
|
|
20231128,165500,317050260,14100,14100,14100,14100,0
|
|
20231128,165400,317050260,14100,14100,14100,14100,0
|
|
20231128,165300,317050260,14100,14100,14100,14100,0
|
|
20231128,165200,317050260,14100,14100,14100,14100,0
|
|
20231128,165100,317050260,14100,14100,14100,14100,0
|
|
20231128,165000,317050260,14100,14100,14100,14100,0
|
|
20231128,164900,317050260,14100,14100,14100,14100,0
|
|
20231128,164800,317050260,14100,14100,14100,14100,0
|
|
20231128,164700,317050260,14100,14100,14100,14100,0
|
|
20231128,164600,317050260,14100,14100,14100,14100,0
|
|
20231128,164500,317050260,14100,14100,14100,14100,0
|
|
20231128,164400,317050260,14100,14100,14100,14100,0
|
|
20231128,164300,317050260,14100,14100,14100,14100,0
|
|
20231128,164200,317050260,14100,14100,14100,14100,0
|
|
20231128,164100,317050260,14100,14100,14100,14100,0
|
|
20231128,164000,317050260,14100,14100,14100,14100,0
|
|
20231128,163900,317050260,14100,14100,14100,14100,112
|
|
20231128,163800,317050260,14100,14100,14100,14100,0
|
|
20231128,163700,317050260,14100,14100,14100,14100,0
|
|
20231128,163600,317050260,14100,14100,14100,14100,0
|
|
20231128,163500,317050260,14100,14100,14100,14100,0
|
|
20231128,163400,317050260,14100,14100,14100,14100,0
|
|
20231128,163300,317050260,14100,14100,14100,14100,0
|
|
20231128,163200,317050260,14100,14100,14100,14100,0
|
|
20231128,163100,317050260,14100,14100,14100,14100,0
|
|
20231128,163000,317050260,14100,14100,14100,14100,0
|
|
20231128,162900,317050260,14100,14100,14100,14100,0
|
|
20231128,162800,317050260,14100,14100,14100,14100,0
|
|
20231128,162700,317050260,14100,14100,14100,14100,0
|
|
20231128,162600,317050260,14100,14100,14100,14100,0
|
|
20231128,162500,317050260,14100,14100,14100,14100,0
|
|
20231128,162400,317050260,14100,14100,14100,14100,0
|
|
20231128,162300,317050260,14100,14100,14100,14100,0
|
|
20231128,162200,317050260,14100,14100,14100,14100,0
|
|
20231128,162100,317050260,14100,14100,14100,14100,0
|
|
20231128,162000,317050260,14100,14100,14100,14100,0
|
|
20231128,161900,317050260,14100,14100,14100,14100,0
|
|
20231128,161800,317050260,14100,14100,14100,14100,0
|
|
20231128,161700,317050260,14100,14100,14100,14100,0
|
|
20231128,161600,317050260,14100,14100,14100,14100,0
|
|
20231128,161500,317050260,14100,14100,14100,14100,0
|
|
20231128,161400,317050260,14100,14100,14100,14100,0
|
|
20231128,161300,317050260,14100,14100,14100,14100,0
|
|
20231128,161200,317050260,14100,14100,14100,14100,0
|
|
20231128,161100,317050260,14100,14100,14100,14100,0
|
|
20231128,161000,317050260,14100,14100,14100,14100,0
|
|
20231128,160900,317050260,14100,14100,14100,14100,112
|
|
20231128,160800,317050260,14100,14100,14100,14100,0
|
|
20231128,160700,317050260,14100,14100,14100,14100,0
|
|
20231128,160600,317050260,14100,14100,14100,14100,0
|
|
20231128,160500,317050260,14100,14100,14100,14100,0
|
|
20231128,160400,317050260,14100,14100,14100,14100,0
|
|
20231128,160300,317050260,14100,14100,14100,14100,0
|
|
20231128,160200,317050260,14100,14100,14100,14100,0
|
|
20231128,160100,317050260,14100,14100,14100,14100,0
|
|
20231128,160000,317050260,14100,14100,14100,14100,0
|
|
20231128,155900,317050260,14100,14100,14100,14100,0
|
|
20231128,155800,317050260,14100,14100,14100,14100,0
|
|
20231128,155700,317050260,14100,14100,14100,14100,0
|
|
20231128,155600,317050260,14100,14100,14100,14100,0
|
|
20231128,155500,317050260,14100,14100,14100,14100,0
|
|
20231128,155400,317050260,14100,14100,14100,14100,0
|
|
20231128,155300,317050260,14100,14100,14100,14100,0
|
|
20231128,155200,317050260,14100,14100,14100,14100,0
|
|
20231128,155100,317050260,14100,14100,14100,14100,0
|
|
20231128,155000,317050260,14100,14100,14100,14100,0
|
|
20231128,154900,317050260,14100,14100,14100,14100,0
|
|
20231128,154800,317050260,14100,14100,14100,14100,0
|
|
20231128,154700,317050260,14100,14100,14100,14100,0
|
|
20231128,154600,317050260,14100,14100,14100,14100,0
|
|
20231128,154500,317050260,14100,14100,14100,14100,0
|
|
20231128,154400,317050260,14100,14100,14100,14100,0
|
|
20231128,154300,317050260,14100,14100,14100,14100,0
|
|
20231128,154200,317050260,14100,14100,14100,14100,0
|
|
20231128,154100,317050260,14100,14100,14100,14100,0
|
|
20231128,154000,317050260,14100,14100,14100,14100,0
|
|
20231128,153900,317050260,14100,14100,14100,14100,112
|
|
20231128,153800,317050260,14100,14100,14100,14100,0
|
|
20231128,153700,317050260,14100,14100,14100,14100,0
|
|
20231128,153600,317050260,14100,14100,14100,14100,0
|
|
20231128,153500,317050260,14100,14100,14100,14100,0
|
|
20231128,153400,317050260,14100,14100,14100,14100,0
|
|
20231128,153300,317050260,14100,14100,14100,14100,0
|
|
20231128,153200,317050260,14100,14100,14100,14100,0
|
|
20231128,153100,317050260,14100,14100,14100,14100,0
|
|
20231128,153000,317050260,14100,14100,14100,14100,112
|
|
20231128,152900,315471060,14100,14100,14100,14100,0
|
|
20231128,152800,315471060,14100,14100,14100,14100,0
|
|
20231128,152700,315471060,14100,14100,14100,14100,0
|
|
20231128,152600,315471060,14100,14100,14100,14100,0
|
|
20231128,152500,315471060,14100,14100,14100,14100,0
|
|
20231128,152400,315471060,14100,14100,14100,14100,0
|
|
20231128,152300,315471060,14100,14100,14100,14100,0
|
|
20231128,152200,315471060,14100,14100,14100,14100,0
|
|
20231128,152100,315471060,14100,14100,14100,14100,0
|
|
20231128,152000,315471060,14100,14100,14100,14100,0
|
|
20231128,151900,315471060,14100,14100,14100,14100,6
|
|
20231128,151800,315386460,14050,14050,14050,14050,7
|
|
20231128,151700,315288110,14100,14100,14100,14100,12
|
|
20231128,151600,315118910,14100,14100,14100,14100,0
|
|
20231128,151500,315118910,14100,14100,14100,14100,1
|
|
20231128,151400,315104810,14050,14050,14100,14050,78
|
|
20231128,151300,314007410,14050,14050,14050,14050,4
|
|
20231128,151200,313951210,14050,14050,14050,14050,0
|
|
20231128,151100,313951210,14050,14050,14050,13980,3138
|
|
20231128,151000,270024110,14100,14100,14100,14100,0
|
|
20231128,150900,270024110,14100,14040,14100,14040,11
|
|
20231128,150800,269869610,14050,14050,14050,14050,0
|
|
20231128,150700,269869610,14050,14050,14050,14050,3
|
|
20231128,150600,269827460,14050,14010,14050,14010,20
|
|
20231128,150500,269547060,14010,14020,14020,14010,92
|
|
20231128,150400,268257240,14020,14020,14020,14020,144
|
|
20231128,150300,266238360,14050,14080,14080,14050,11
|
|
20231128,150200,266083650,14080,14080,14080,14080,0
|
|
20231128,150100,266083650,14080,14080,14080,14080,2
|
|
20231128,150000,266055490,14020,14020,14020,14020,0
|
|
20231128,145900,266055490,14020,14030,14030,14020,200
|
|
20231128,145800,263250910,14090,14090,14090,14090,0
|
|
20231128,145700,263250910,14090,14090,14090,14090,0
|
|
20231128,145600,263250910,14090,14090,14090,14090,1
|
|
20231128,145500,263236820,14030,14040,14090,14030,24
|
|
20231128,145400,262899880,14040,14060,14060,14040,28
|
|
20231128,145300,262506520,14090,14090,14090,14090,1
|
|
20231128,145200,262492430,14090,14090,14090,14090,5
|
|
20231128,145100,262421980,14090,14060,14090,14060,16
|
|
20231128,145000,262196990,14060,14040,14060,14040,8
|
|
20231128,144900,262084530,14050,14050,14050,14050,3
|
|
20231128,144800,262042380,14050,14050,14050,14050,11
|
|
20231128,144700,261887830,14050,14050,14050,14050,5
|
|
20231128,144600,261817580,14060,14060,14060,14060,34
|
|
20231128,144500,261339540,14060,14070,14070,14060,8
|
|
20231128,144400,261227050,14060,14080,14080,14060,130
|
|
20231128,144300,259399230,14090,14090,14090,14090,0
|
|
20231128,144200,259399230,14090,14070,14090,14070,12
|
|
20231128,144100,259230360,14080,14080,14080,14080,5
|
|
20231128,144000,259159960,14060,14070,14070,14060,51
|
|
20231128,143900,258442800,14070,14070,14070,14070,16
|
|
20231128,143800,258217680,14080,14080,14080,14070,6
|
|
20231128,143700,258133230,14100,14100,14100,14100,0
|
|
20231128,143600,258133230,14100,14100,14100,14100,50
|
|
20231128,143500,257428230,14100,14100,14100,14100,0
|
|
20231128,143400,257428230,14100,14100,14100,14100,30
|
|
20231128,143300,257005230,14120,14120,14120,14120,0
|
|
20231128,143200,257005230,14120,14120,14120,14120,1
|
|
20231128,143100,256991110,14120,14120,14120,14120,0
|
|
20231128,143000,256991110,14120,14120,14120,14120,0
|
|
20231128,142900,256991110,14120,14120,14120,14120,0
|
|
20231128,142800,256991110,14120,14120,14120,14120,0
|
|
20231128,142700,256991110,14120,14120,14120,14120,5
|
|
20231128,142600,256920510,14120,14120,14120,14120,0
|
|
20231128,142500,256920510,14120,14100,14120,14100,950
|
|
20231128,142400,243506610,14120,14120,14120,14120,0
|
|
20231128,142300,243506610,14120,14120,14120,14120,0
|
|
20231128,142200,243506610,14120,14120,14120,14120,1
|
|
20231128,142100,243492490,14100,14100,14100,14100,31
|
|
20231128,142000,243055390,14100,14100,14100,14100,0
|
|
20231128,141900,243055390,14100,14100,14100,14100,0
|
|
20231128,141800,243055390,14100,14080,14100,14080,229
|
|
20231128,141700,239829670,14090,14090,14090,14090,71
|
|
20231128,141600,238829280,14120,14120,14120,14120,0
|
|
20231128,141500,238829280,14120,14120,14120,14120,0
|
|
20231128,141400,238829280,14120,14120,14120,14120,0
|
|
20231128,141300,238829280,14120,14080,14120,14080,570
|
|
20231128,141200,230803640,14080,14070,14080,14070,571
|
|
20231128,141100,222764010,14070,14070,14070,14070,0
|
|
20231128,141000,222764010,14070,14070,14070,14070,0
|
|
20231128,140900,222764010,14070,14100,14100,14070,1158
|
|
20231128,140800,206447960,14140,14140,14140,14140,0
|
|
20231128,140700,206447960,14140,14140,14140,14140,0
|
|
20231128,140600,206447960,14140,14140,14140,14140,0
|
|
20231128,140500,206447960,14140,14140,14140,14140,1
|
|
20231128,140400,206433820,14120,14120,14120,14120,104
|
|
20231128,140300,204965340,14120,14120,14120,14120,0
|
|
20231128,140200,204965340,14120,14120,14120,14120,0
|
|
20231128,140100,204965340,14120,14120,14120,14120,0
|
|
20231128,140000,204965340,14120,14120,14120,14120,0
|
|
20231128,135900,204965340,14120,14100,14120,14100,21
|
|
20231128,135800,204669220,14100,14090,14100,14090,21
|
|
20231128,135700,204373160,14100,14100,14100,14100,106
|
|
20231128,135600,202878560,14090,14090,14090,14090,5
|
|
20231128,135500,202808110,14090,14090,14090,14090,5
|
|
20231128,135400,202737660,14100,14110,14110,14100,20
|
|
20231128,135300,202455630,14110,14110,14110,14110,2
|
|
20231128,135200,202427410,14120,14120,14120,14120,1
|
|
20231128,135100,202413290,14120,14120,14120,14120,4
|
|
20231128,135000,202356810,14120,14120,14120,14120,0
|
|
20231128,134900,202356810,14120,14120,14120,14120,2
|
|
20231128,134800,202328570,14140,14140,14140,14140,0
|
|
20231128,134700,202328570,14140,14140,14140,14140,0
|
|
20231128,134600,202328570,14140,14140,14140,14140,0
|
|
20231128,134500,202328570,14140,14140,14140,14140,0
|
|
20231128,134400,202328570,14140,14140,14140,14140,0
|
|
20231128,134300,202328570,14140,14140,14140,14140,0
|
|
20231128,134200,202328570,14140,14100,14140,14100,77
|
|
20231128,134100,201242670,14140,14140,14140,14140,0
|
|
20231128,134000,201242670,14140,14140,14140,14140,0
|
|
20231128,133900,201242670,14140,14090,14140,14090,244
|
|
20231128,133800,197802280,14090,14080,14090,14080,29
|
|
20231128,133700,197393700,14080,14080,14080,14080,33
|
|
20231128,133600,196929060,14090,14090,14090,14090,0
|
|
20231128,133500,196929060,14090,14090,14090,14080,8
|
|
20231128,133400,196816360,14090,14080,14090,14080,21
|
|
20231128,133300,196520520,14080,14080,14080,14080,5
|
|
20231128,133200,196450120,14080,14080,14080,14080,205
|
|
20231128,133100,193563720,14090,14090,14090,14090,0
|
|
20231128,133000,193563720,14090,14090,14090,14090,0
|
|
20231128,132900,193563720,14090,14090,14090,14090,3
|
|
20231128,132800,193521450,14080,14080,14080,14080,5
|
|
20231128,132700,193451050,14080,14080,14080,14080,0
|
|
20231128,132600,193451050,14080,14080,14080,14080,0
|
|
20231128,132500,193451050,14080,14080,14080,14080,2
|
|
20231128,132400,193422890,14080,14080,14080,14080,0
|
|
20231128,132300,193422890,14080,14080,14080,14080,0
|
|
20231128,132200,193422890,14080,14080,14080,14080,2
|
|
20231128,132100,193394730,14090,14090,14090,14090,0
|
|
20231128,132000,193394730,14090,14090,14090,14090,3
|
|
20231128,131900,193352460,14090,14090,14090,14090,7
|
|
20231128,131800,193253830,14100,14100,14100,14100,0
|
|
20231128,131700,193253830,14100,14100,14100,14100,0
|
|
20231128,131600,193253830,14100,14090,14100,14090,13
|
|
20231128,131500,193070580,14100,14100,14100,14100,0
|
|
20231128,131400,193070580,14100,14100,14100,14100,0
|
|
20231128,131300,193070580,14100,14100,14100,14100,0
|
|
20231128,131200,193070580,14100,14100,14100,14100,9
|
|
20231128,131100,192943680,14100,14100,14100,14100,7
|
|
20231128,131000,192844980,14090,14090,14090,14090,0
|
|
20231128,130900,192844980,14090,14090,14090,14090,0
|
|
20231128,130800,192844980,14090,14090,14090,14090,0
|
|
20231128,130700,192844980,14090,14090,14090,14090,0
|
|
20231128,130600,192844980,14090,14090,14090,14090,3
|
|
20231128,130500,192802710,14090,14090,14090,14090,0
|
|
20231128,130400,192802710,14090,14090,14090,14090,7
|
|
20231128,130300,192704080,14090,14090,14090,14090,1
|
|
20231128,130200,192689990,14090,14070,14090,14070,2
|
|
20231128,130100,192661830,14070,14070,14070,14070,0
|
|
20231128,130000,192661830,14070,14070,14070,14070,0
|
|
20231128,125900,192661830,14070,14070,14070,14070,1
|
|
20231128,125800,192647760,14100,14100,14100,14100,0
|
|
20231128,125700,192647760,14100,14100,14100,14100,0
|
|
20231128,125600,192647760,14100,14100,14100,14100,0
|
|
20231128,125500,192647760,14100,14100,14100,14100,0
|
|
20231128,125400,192647760,14100,14090,14100,14090,180
|
|
20231128,125300,190110250,14090,14080,14090,14080,3
|
|
20231128,125200,190067990,14070,14070,14070,14070,10
|
|
20231128,125100,189927290,14090,14090,14090,14090,1
|
|
20231128,125000,189913200,14080,14080,14080,14080,17
|
|
20231128,124900,189673840,14070,14070,14070,14070,8
|
|
20231128,124800,189561280,14060,14060,14060,14060,0
|
|
20231128,124700,189561280,14060,14060,14060,14060,2
|
|
20231128,124600,189533160,14060,14060,14060,14060,0
|
|
20231128,124500,189533160,14060,14060,14060,14060,0
|
|
20231128,124400,189533160,14060,14060,14060,14060,0
|
|
20231128,124300,189533160,14060,14060,14060,14060,0
|
|
20231128,124200,189533160,14060,14060,14060,14060,0
|
|
20231128,124100,189533160,14060,14060,14060,14060,1
|
|
20231128,124000,189519100,14060,14030,14060,14030,55
|
|
20231128,123900,188745980,14030,14030,14030,14030,0
|
|
20231128,123800,188745980,14030,14040,14040,14030,55
|
|
20231128,123700,187974300,14040,14030,14040,14030,17
|
|
20231128,123600,187735730,14040,14030,14040,14030,19
|
|
20231128,123500,187469140,14050,14030,14050,14030,297
|
|
20231128,123400,183298640,14050,14050,14050,14050,54
|
|
20231128,123300,182539940,14050,14030,14050,14030,137
|
|
20231128,123200,180615320,14050,14050,14050,14050,142
|
|
20231128,123100,178620220,14050,14030,14050,14030,174
|
|
20231128,123000,176175740,14030,14030,14030,14030,10
|
|
20231128,122900,176035440,14070,14070,14070,14070,270
|
|
20231128,122800,172236540,14080,14080,14080,14080,0
|
|
20231128,122700,172236540,14080,14080,14080,14080,0
|
|
20231128,122600,172236540,14080,14030,14080,14030,57
|
|
20231128,122500,171436510,14030,14070,14070,14030,11
|
|
20231128,122400,171281900,14070,14070,14070,14070,1
|
|
20231128,122300,171267830,14080,14080,14080,14080,0
|
|
20231128,122200,171267830,14080,14080,14080,14080,0
|
|
20231128,122100,171267830,14080,14080,14080,14080,1
|
|
20231128,122000,171253750,14080,14080,14080,14080,0
|
|
20231128,121900,171253750,14080,14080,14080,14080,0
|
|
20231128,121800,171253750,14080,14080,14080,14080,2
|
|
20231128,121700,171225590,14080,14080,14080,14080,0
|
|
20231128,121600,171225590,14080,14080,14080,14080,0
|
|
20231128,121500,171225590,14080,14080,14080,14080,0
|
|
20231128,121400,171225590,14080,14080,14080,14080,1
|
|
20231128,121300,171211510,14030,14030,14030,14030,0
|
|
20231128,121200,171211510,14030,14080,14080,14030,5
|
|
20231128,121100,171141310,14080,14070,14080,14070,7
|
|
20231128,121000,171042770,14080,14080,14080,14080,0
|
|
20231128,120900,171042770,14080,14080,14080,14080,0
|
|
20231128,120800,171042770,14080,14040,14080,14040,58
|
|
20231128,120700,170226690,14040,14040,14040,14040,1
|
|
20231128,120600,170212650,14040,14040,14040,14040,51
|
|
20231128,120500,169496610,14070,14070,14070,14070,0
|
|
20231128,120400,169496610,14070,14070,14070,14070,1
|
|
20231128,120300,169482540,14040,14050,14050,14040,83
|
|
20231128,120200,168317190,14050,14050,14050,14050,0
|
|
20231128,120100,168317190,14050,14050,14050,14050,0
|
|
20231128,120000,168317190,14050,14050,14050,14050,0
|
|
20231128,115900,168317190,14050,14050,14050,14050,0
|
|
20231128,115800,168317190,14050,14050,14050,14050,0
|
|
20231128,115700,168317190,14050,14050,14050,14050,0
|
|
20231128,115600,168317190,14050,14050,14050,14050,1
|
|
20231128,115500,168303140,14050,14050,14050,14050,0
|
|
20231128,115400,168303140,14050,14050,14050,14050,1
|
|
20231128,115300,168289090,14050,14050,14050,14050,0
|
|
20231128,115200,168289090,14050,14050,14050,14050,1
|
|
20231128,115100,168275040,14050,14050,14050,14050,0
|
|
20231128,115000,168275040,14050,14050,14050,14050,1
|
|
20231128,114900,168260990,14050,14050,14050,14050,3
|
|
20231128,114800,168218840,14030,14030,14030,14030,0
|
|
20231128,114700,168218840,14030,14030,14030,14030,1
|
|
20231128,114600,168204810,14030,14030,14030,14030,1
|
|
20231128,114500,168190780,14030,14030,14030,14030,31
|
|
20231128,114400,167755850,14060,14060,14060,14060,7
|
|
20231128,114300,167657430,14040,14040,14040,14040,0
|
|
20231128,114200,167657430,14040,14040,14040,14040,0
|
|
20231128,114100,167657430,14040,14040,14040,14040,3
|
|
20231128,114000,167615310,14030,14030,14030,14030,0
|
|
20231128,113900,167615310,14030,14030,14030,14030,1
|
|
20231128,113800,167601280,14030,14030,14030,14030,0
|
|
20231128,113700,167601280,14030,14030,14030,14030,189
|
|
20231128,113600,164949610,14040,14040,14040,14040,61
|
|
20231128,113500,164093170,14040,14040,14040,14040,0
|
|
20231128,113400,164093170,14040,14040,14040,14040,0
|
|
20231128,113300,164093170,14040,14040,14040,14040,24
|
|
20231128,113200,163756210,14040,14040,14040,14040,0
|
|
20231128,113100,163756210,14040,14040,14040,14040,0
|
|
20231128,113000,163756210,14040,14040,14040,14040,0
|
|
20231128,112900,163756210,14040,14040,14040,14040,0
|
|
20231128,112800,163756210,14040,14040,14040,14040,0
|
|
20231128,112700,163756210,14040,14040,14040,14040,2
|
|
20231128,112600,163728130,14040,14050,14050,14040,5
|
|
20231128,112500,163657920,14050,14070,14070,14050,60
|
|
20231128,112400,162814780,14080,14090,14090,14080,46
|
|
20231128,112300,162167090,14150,14150,14150,14150,0
|
|
20231128,112200,162167090,14150,14150,14150,14150,0
|
|
20231128,112100,162167090,14150,14150,14150,14150,0
|
|
20231128,112000,162167090,14150,14150,14150,14150,0
|
|
20231128,111900,162167090,14150,14150,14150,14150,0
|
|
20231128,111800,162167090,14150,14080,14150,14080,41
|
|
20231128,111700,161589740,14080,14080,14080,14080,0
|
|
20231128,111600,161589740,14080,14080,14080,14080,0
|
|
20231128,111500,161589740,14080,14070,14080,14070,17
|
|
20231128,111400,161350500,14060,14060,14060,14060,0
|
|
20231128,111300,161350500,14060,14060,14060,14060,0
|
|
20231128,111200,161350500,14060,14060,14060,14060,20
|
|
20231128,111100,161069300,14030,14040,14040,14030,100
|
|
20231128,111000,159665530,14040,14040,14040,14040,0
|
|
20231128,110900,159665530,14040,14040,14040,14040,0
|
|
20231128,110800,159665530,14040,14040,14040,14040,0
|
|
20231128,110700,159665530,14040,14040,14040,14040,0
|
|
20231128,110600,159665530,14040,14040,14040,14040,0
|
|
20231128,110500,159665530,14040,14040,14040,14040,0
|
|
20231128,110400,159665530,14040,14040,14040,14040,60
|
|
20231128,110300,158823130,14040,14040,14040,14040,0
|
|
20231128,110200,158823130,14040,14040,14040,14040,0
|
|
20231128,110100,158823130,14040,14040,14040,14040,0
|
|
20231128,110000,158823130,14040,14040,14040,14040,0
|
|
20231128,105900,158823130,14040,14040,14040,14040,0
|
|
20231128,105800,158823130,14040,14040,14040,14040,0
|
|
20231128,105700,158823130,14040,14040,14040,14040,122
|
|
20231128,105600,157110250,14040,14040,14040,14040,0
|
|
20231128,105500,157110250,14040,14040,14040,14040,10
|
|
20231128,105400,156969850,14030,14030,14030,14030,0
|
|
20231128,105300,156969850,14030,14040,14040,14030,297
|
|
20231128,105200,152800720,14040,14040,14040,14040,0
|
|
20231128,105100,152800720,14040,14040,14040,14040,200
|
|
20231128,105000,149992720,14040,14050,14050,14040,50
|
|
20231128,104900,149290550,14060,14060,14060,14060,0
|
|
20231128,104800,149290550,14060,14060,14060,14060,291
|
|
20231128,104700,145199090,14060,14060,14060,14060,64
|
|
20231128,104600,144299250,14060,14060,14060,14060,0
|
|
20231128,104500,144299250,14060,14060,14060,14060,1
|
|
20231128,104400,144285190,14060,14060,14060,14060,2
|
|
20231128,104300,144257070,14060,14060,14060,14060,0
|
|
20231128,104200,144257070,14060,14090,14090,14060,7
|
|
20231128,104100,144158510,14070,14070,14080,14070,24
|
|
20231128,104000,143820770,14070,14070,14070,14070,41
|
|
20231128,103900,143243900,14070,14070,14070,14070,0
|
|
20231128,103800,143243900,14070,14070,14070,14070,0
|
|
20231128,103700,143243900,14070,14070,14070,14070,0
|
|
20231128,103600,143243900,14070,14070,14070,14070,1
|
|
20231128,103500,143229830,14070,14070,14070,14070,0
|
|
20231128,103400,143229830,14070,14070,14070,14070,10
|
|
20231128,103300,143089130,14080,14080,14080,14080,6
|
|
20231128,103200,143004650,14080,14080,14080,14080,4
|
|
20231128,103100,142948330,14090,14100,14100,14090,35
|
|
20231128,103000,142455030,14090,14130,14140,14090,75
|
|
20231128,102900,141394830,14130,14090,14130,14090,57
|
|
20231128,102800,140591660,14050,14050,14050,14050,0
|
|
20231128,102700,140591660,14050,14050,14050,14050,0
|
|
20231128,102600,140591660,14050,14050,14050,14050,0
|
|
20231128,102500,140591660,14050,14050,14050,14050,0
|
|
20231128,102400,140591660,14050,14050,14050,14050,0
|
|
20231128,102300,140591660,14050,14050,14050,14050,0
|
|
20231128,102200,140591660,14050,14070,14070,14050,74
|
|
20231128,102100,139551930,14100,14100,14100,14100,0
|
|
20231128,102000,139551930,14100,14100,14100,14100,0
|
|
20231128,101900,139551930,14100,14100,14100,14100,10
|
|
20231128,101800,139410930,14100,14100,14100,14100,10
|
|
20231128,101700,139269930,14110,14110,14110,14110,0
|
|
20231128,101600,139269930,14110,14110,14110,14110,1
|
|
20231128,101500,139255820,14060,14120,14130,14060,38
|
|
20231128,101400,138720750,14130,14130,14130,14130,30
|
|
20231128,101300,138296850,14040,14040,14040,14040,0
|
|
20231128,101200,138296850,14040,14040,14040,14040,0
|
|
20231128,101100,138296850,14040,14030,14040,14030,39
|
|
20231128,101000,137749510,14030,14030,14030,14030,0
|
|
20231128,100900,137749510,14030,14010,14030,14010,31
|
|
20231128,100800,137314980,14030,14030,14030,14030,12
|
|
20231128,100700,137146620,14030,14030,14030,14030,0
|
|
20231128,100600,137146620,14030,14020,14030,14020,11
|
|
20231128,100500,136992390,14020,14030,14030,14020,11
|
|
20231128,100400,136838160,14010,14010,14010,14010,0
|
|
20231128,100300,136838160,14010,14010,14010,14000,41
|
|
20231128,100200,136263850,14010,14020,14020,14010,746
|
|
20231128,100100,125805760,14020,14020,14020,14020,0
|
|
20231128,100000,125805760,14020,14020,14020,14020,170
|
|
20231128,095900,123422360,14040,14040,14040,14040,25
|
|
20231128,095800,123071360,14040,14040,14040,14040,0
|
|
20231128,095700,123071360,14040,14040,14040,14040,0
|
|
20231128,095600,123071360,14040,14020,14040,14020,85
|
|
20231128,095500,121878390,14030,14030,14030,14030,60
|
|
20231128,095400,121036590,14030,14070,14070,14030,54
|
|
20231128,095300,120278290,14090,14100,14100,14090,50
|
|
20231128,095200,119573370,14100,14110,14110,14100,209
|
|
20231128,095100,116624550,14110,14090,14110,14090,81
|
|
20231128,095000,115482920,14070,14070,14070,14070,3
|
|
20231128,094900,115440710,14050,14050,14050,14050,37
|
|
20231128,094800,114920860,14040,14010,14040,14010,49
|
|
20231128,094700,114233950,14010,14010,14010,14010,0
|
|
20231128,094600,114233950,14010,14010,14010,14010,12
|
|
20231128,094500,114065830,14010,14010,14010,14010,41
|
|
20231128,094400,113491420,14010,14010,14010,14000,52
|
|
20231128,094300,112763040,13980,13980,13980,13980,0
|
|
20231128,094200,112763040,13980,13980,13980,13980,0
|
|
20231128,094100,112763040,13980,13980,13980,13980,12
|
|
20231128,094000,112595280,13980,13970,13980,13970,16
|
|
20231128,093900,112371740,13970,13980,13980,13950,455
|
|
20231128,093800,106017800,13990,13990,13990,13990,154
|
|
20231128,093700,103863340,13990,13980,13990,13980,245
|
|
20231128,093600,100435800,13990,13980,13990,13970,50
|
|
20231128,093500,99736740,13990,14000,14000,13990,129
|
|
20231128,093400,97931640,14020,14020,14020,14020,7
|
|
20231128,093300,97833500,14020,14020,14020,14020,10
|
|
20231128,093200,97693300,14020,14030,14030,14000,179
|
|
20231128,093100,95186930,14030,14010,14030,14010,78
|
|
20231128,093000,94093320,14030,14030,14030,14030,72
|
|
20231128,092900,93083160,14030,14030,14030,14030,12
|
|
20231128,092800,92914800,14040,14020,14040,13990,228
|
|
20231128,092700,89721270,14020,14030,14030,14020,109
|
|
20231128,092600,88193030,14030,14030,14030,14030,290
|
|
20231128,092500,84124330,14030,14030,14030,14030,7
|
|
20231128,092400,84026120,14020,14010,14020,14010,18
|
|
20231128,092300,83773900,14040,14020,14040,14020,138
|
|
20231128,092200,81837840,14010,14010,14010,14010,9
|
|
20231128,092100,81711750,14000,14090,14120,13990,902
|
|
20231128,092000,69048100,14100,14100,14100,14100,200
|
|
20231128,091900,66228100,14180,14180,14180,14180,0
|
|
20231128,091800,66228100,14180,14050,14180,14050,371
|
|
20231128,091700,61011520,14060,14060,14060,14060,0
|
|
20231128,091600,61011520,14060,14030,14060,14030,157
|
|
20231128,091500,58808600,14030,14030,14050,14000,834
|
|
20231128,091400,47120650,14020,14080,14080,14020,464
|
|
20231128,091300,40597150,14100,14100,14100,14100,242
|
|
20231128,091200,37184950,14100,14200,14200,14040,1445
|
|
20231128,091100,16769040,14230,14290,14290,14230,165
|
|
20231128,091000,14415470,14280,14280,14280,14280,2
|
|
20231128,090900,14386910,14280,14280,14280,14280,28
|
|
20231128,090800,13987070,14380,14360,14380,14360,50
|
|
20231128,090700,13268430,14380,14330,14380,14250,101
|
|
20231128,090600,11821380,14330,14330,14330,14330,0
|
|
20231128,090500,11821380,14330,14360,14360,14250,19
|
|
20231128,090400,11549890,14290,14270,14290,14270,160
|
|
20231128,090300,9266650,14270,14270,14270,14270,467
|
|
20231128,090200,2602560,14240,14290,14290,14240,105
|
|
20231128,090100,1104340,14300,14300,14300,14300,34
|
|
20231128,090000,618140,14370,14380,14380,14370,43
|