702 lines
36 KiB
CSV
702 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,203900,335408760,13750,13750,13750,13750,490
|
|
20231130,203800,335408760,13750,13750,13750,13750,0
|
|
20231130,203700,335408760,13750,13750,13750,13750,0
|
|
20231130,203600,335408760,13750,13750,13750,13750,0
|
|
20231130,203500,335408760,13750,13750,13750,13750,0
|
|
20231130,203400,335408760,13750,13750,13750,13750,0
|
|
20231130,203300,335408760,13750,13750,13750,13750,0
|
|
20231130,203200,335408760,13750,13750,13750,13750,0
|
|
20231130,203100,335408760,13750,13750,13750,13750,0
|
|
20231130,203000,335408760,13750,13750,13750,13750,0
|
|
20231130,202900,335408760,13750,13750,13750,13750,0
|
|
20231130,202800,335408760,13750,13750,13750,13750,0
|
|
20231130,202700,335408760,13750,13750,13750,13750,0
|
|
20231130,202600,335408760,13750,13750,13750,13750,0
|
|
20231130,202500,335408760,13750,13750,13750,13750,0
|
|
20231130,202400,335408760,13750,13750,13750,13750,0
|
|
20231130,202300,335408760,13750,13750,13750,13750,0
|
|
20231130,202200,335408760,13750,13750,13750,13750,0
|
|
20231130,202100,335408760,13750,13750,13750,13750,0
|
|
20231130,202000,335408760,13750,13750,13750,13750,0
|
|
20231130,201900,335408760,13750,13750,13750,13750,0
|
|
20231130,201800,335408760,13750,13750,13750,13750,0
|
|
20231130,201700,335408760,13750,13750,13750,13750,0
|
|
20231130,201600,335408760,13750,13750,13750,13750,0
|
|
20231130,201500,335408760,13750,13750,13750,13750,0
|
|
20231130,201400,335408760,13750,13750,13750,13750,0
|
|
20231130,201300,335408760,13750,13750,13750,13750,0
|
|
20231130,201200,335408760,13750,13750,13750,13750,0
|
|
20231130,201100,335408760,13750,13750,13750,13750,0
|
|
20231130,201000,335408760,13750,13750,13750,13750,0
|
|
20231130,200900,335408760,13750,13750,13750,13750,490
|
|
20231130,200800,335408760,13750,13750,13750,13750,0
|
|
20231130,200700,335408760,13750,13750,13750,13750,0
|
|
20231130,200600,335408760,13750,13750,13750,13750,0
|
|
20231130,200500,335408760,13750,13750,13750,13750,0
|
|
20231130,200400,335408760,13750,13750,13750,13750,0
|
|
20231130,200300,335408760,13750,13750,13750,13750,0
|
|
20231130,200200,335408760,13750,13750,13750,13750,0
|
|
20231130,200100,335408760,13750,13750,13750,13750,0
|
|
20231130,200000,335408760,13750,13750,13750,13750,0
|
|
20231130,195900,335408760,13750,13750,13750,13750,0
|
|
20231130,195800,335408760,13750,13750,13750,13750,0
|
|
20231130,195700,335408760,13750,13750,13750,13750,0
|
|
20231130,195600,335408760,13750,13750,13750,13750,0
|
|
20231130,195500,335408760,13750,13750,13750,13750,0
|
|
20231130,195400,335408760,13750,13750,13750,13750,0
|
|
20231130,195300,335408760,13750,13750,13750,13750,0
|
|
20231130,195200,335408760,13750,13750,13750,13750,0
|
|
20231130,195100,335408760,13750,13750,13750,13750,0
|
|
20231130,195000,335408760,13750,13750,13750,13750,0
|
|
20231130,194900,335408760,13750,13750,13750,13750,0
|
|
20231130,194800,335408760,13750,13750,13750,13750,0
|
|
20231130,194700,335408760,13750,13750,13750,13750,0
|
|
20231130,194600,335408760,13750,13750,13750,13750,0
|
|
20231130,194500,335408760,13750,13750,13750,13750,0
|
|
20231130,194400,335408760,13750,13750,13750,13750,0
|
|
20231130,194300,335408760,13750,13750,13750,13750,0
|
|
20231130,194200,335408760,13750,13750,13750,13750,0
|
|
20231130,194100,335408760,13750,13750,13750,13750,0
|
|
20231130,194000,335408760,13750,13750,13750,13750,0
|
|
20231130,193900,335408760,13750,13750,13750,13750,490
|
|
20231130,193800,335408760,13750,13750,13750,13750,0
|
|
20231130,193700,335408760,13750,13750,13750,13750,0
|
|
20231130,193600,335408760,13750,13750,13750,13750,0
|
|
20231130,193500,335408760,13750,13750,13750,13750,0
|
|
20231130,193400,335408760,13750,13750,13750,13750,0
|
|
20231130,193300,335408760,13750,13750,13750,13750,0
|
|
20231130,193200,335408760,13750,13750,13750,13750,0
|
|
20231130,193100,335408760,13750,13750,13750,13750,0
|
|
20231130,193000,335408760,13750,13750,13750,13750,0
|
|
20231130,192900,335408760,13750,13750,13750,13750,0
|
|
20231130,192800,335408760,13750,13750,13750,13750,0
|
|
20231130,192700,335408760,13750,13750,13750,13750,0
|
|
20231130,192600,335408760,13750,13750,13750,13750,0
|
|
20231130,192500,335408760,13750,13750,13750,13750,0
|
|
20231130,192400,335408760,13750,13750,13750,13750,0
|
|
20231130,192300,335408760,13750,13750,13750,13750,0
|
|
20231130,192200,335408760,13750,13750,13750,13750,0
|
|
20231130,192100,335408760,13750,13750,13750,13750,0
|
|
20231130,192000,335408760,13750,13750,13750,13750,0
|
|
20231130,191900,335408760,13750,13750,13750,13750,0
|
|
20231130,191800,335408760,13750,13750,13750,13750,0
|
|
20231130,191700,335408760,13750,13750,13750,13750,0
|
|
20231130,191600,335408760,13750,13750,13750,13750,0
|
|
20231130,191500,335408760,13750,13750,13750,13750,0
|
|
20231130,191400,335408760,13750,13750,13750,13750,0
|
|
20231130,191300,335408760,13750,13750,13750,13750,0
|
|
20231130,191200,335408760,13750,13750,13750,13750,0
|
|
20231130,191100,335408760,13750,13750,13750,13750,0
|
|
20231130,191000,335408760,13750,13750,13750,13750,0
|
|
20231130,190900,335408760,13750,13750,13750,13750,490
|
|
20231130,190800,335408760,13750,13750,13750,13750,0
|
|
20231130,190700,335408760,13750,13750,13750,13750,0
|
|
20231130,190600,335408760,13750,13750,13750,13750,0
|
|
20231130,190500,335408760,13750,13750,13750,13750,0
|
|
20231130,190400,335408760,13750,13750,13750,13750,0
|
|
20231130,190300,335408760,13750,13750,13750,13750,0
|
|
20231130,190200,335408760,13750,13750,13750,13750,0
|
|
20231130,190100,335408760,13750,13750,13750,13750,0
|
|
20231130,190000,335408760,13750,13750,13750,13750,0
|
|
20231130,185900,335408760,13750,13750,13750,13750,0
|
|
20231130,185800,335408760,13750,13750,13750,13750,0
|
|
20231130,185700,335408760,13750,13750,13750,13750,0
|
|
20231130,185600,335408760,13750,13750,13750,13750,0
|
|
20231130,185500,335408760,13750,13750,13750,13750,0
|
|
20231130,185400,335408760,13750,13750,13750,13750,0
|
|
20231130,185300,335408760,13750,13750,13750,13750,0
|
|
20231130,185200,335408760,13750,13750,13750,13750,0
|
|
20231130,185100,335408760,13750,13750,13750,13750,0
|
|
20231130,185000,335408760,13750,13750,13750,13750,0
|
|
20231130,184900,335408760,13750,13750,13750,13750,0
|
|
20231130,184800,335408760,13750,13750,13750,13750,0
|
|
20231130,184700,335408760,13750,13750,13750,13750,0
|
|
20231130,184600,335408760,13750,13750,13750,13750,0
|
|
20231130,184500,335408760,13750,13750,13750,13750,0
|
|
20231130,184400,335408760,13750,13750,13750,13750,0
|
|
20231130,184300,335408760,13750,13750,13750,13750,0
|
|
20231130,184200,335408760,13750,13750,13750,13750,0
|
|
20231130,184100,335408760,13750,13750,13750,13750,0
|
|
20231130,184000,335408760,13750,13750,13750,13750,0
|
|
20231130,183900,335408760,13750,13750,13750,13750,490
|
|
20231130,183800,335408760,13750,13750,13750,13750,0
|
|
20231130,183700,335408760,13750,13750,13750,13750,0
|
|
20231130,183600,335408760,13750,13750,13750,13750,0
|
|
20231130,183500,335408760,13750,13750,13750,13750,0
|
|
20231130,183400,335408760,13750,13750,13750,13750,0
|
|
20231130,183300,335408760,13750,13750,13750,13750,0
|
|
20231130,183200,335408760,13750,13750,13750,13750,0
|
|
20231130,183100,335408760,13750,13750,13750,13750,0
|
|
20231130,183000,335408760,13750,13750,13750,13750,0
|
|
20231130,182900,335408760,13750,13750,13750,13750,0
|
|
20231130,182800,335408760,13750,13750,13750,13750,0
|
|
20231130,182700,335408760,13750,13750,13750,13750,0
|
|
20231130,182600,335408760,13750,13750,13750,13750,0
|
|
20231130,182500,335408760,13750,13750,13750,13750,0
|
|
20231130,182400,335408760,13750,13750,13750,13750,0
|
|
20231130,182300,335408760,13750,13750,13750,13750,0
|
|
20231130,182200,335408760,13750,13750,13750,13750,0
|
|
20231130,182100,335408760,13750,13750,13750,13750,0
|
|
20231130,182000,335408760,13750,13750,13750,13750,0
|
|
20231130,181900,335408760,13750,13750,13750,13750,0
|
|
20231130,181800,335408760,13750,13750,13750,13750,0
|
|
20231130,181700,335408760,13750,13750,13750,13750,0
|
|
20231130,181600,335408760,13750,13750,13750,13750,0
|
|
20231130,181500,335408760,13750,13750,13750,13750,0
|
|
20231130,181400,335408760,13750,13750,13750,13750,0
|
|
20231130,181300,335408760,13750,13750,13750,13750,0
|
|
20231130,181200,335408760,13750,13750,13750,13750,0
|
|
20231130,181100,335408760,13750,13750,13750,13750,0
|
|
20231130,181000,335408760,13750,13750,13750,13750,0
|
|
20231130,180900,335408760,13750,13750,13750,13750,490
|
|
20231130,180800,335408760,13750,13750,13750,13750,0
|
|
20231130,180700,335408760,13750,13750,13750,13750,0
|
|
20231130,180600,335408760,13750,13750,13750,13750,0
|
|
20231130,180500,335408760,13750,13750,13750,13750,0
|
|
20231130,180400,335408760,13750,13750,13750,13750,0
|
|
20231130,180300,335408760,13750,13750,13750,13750,0
|
|
20231130,180200,335408760,13750,13750,13750,13750,0
|
|
20231130,180100,335408760,13750,13750,13750,13750,0
|
|
20231130,180000,335408760,13750,13750,13750,13750,0
|
|
20231130,175900,335408760,13750,13750,13750,13750,0
|
|
20231130,175800,335408760,13750,13750,13750,13750,0
|
|
20231130,175700,335408760,13750,13750,13750,13750,0
|
|
20231130,175600,335408760,13750,13750,13750,13750,0
|
|
20231130,175500,335408760,13750,13750,13750,13750,0
|
|
20231130,175400,335408760,13750,13750,13750,13750,0
|
|
20231130,175300,335408760,13750,13750,13750,13750,0
|
|
20231130,175200,335408760,13750,13750,13750,13750,0
|
|
20231130,175100,335408760,13750,13750,13750,13750,0
|
|
20231130,175000,335408760,13750,13750,13750,13750,0
|
|
20231130,174900,335408760,13750,13750,13750,13750,0
|
|
20231130,174800,335408760,13750,13750,13750,13750,0
|
|
20231130,174700,335408760,13750,13750,13750,13750,0
|
|
20231130,174600,335408760,13750,13750,13750,13750,0
|
|
20231130,174500,335408760,13750,13750,13750,13750,0
|
|
20231130,174400,335408760,13750,13750,13750,13750,0
|
|
20231130,174300,335408760,13750,13750,13750,13750,0
|
|
20231130,174200,335408760,13750,13750,13750,13750,0
|
|
20231130,174100,335408760,13750,13750,13750,13750,0
|
|
20231130,174000,335408760,13750,13750,13750,13750,0
|
|
20231130,173900,335408760,13750,13750,13750,13750,490
|
|
20231130,173800,335408760,13750,13750,13750,13750,0
|
|
20231130,173700,335408760,13750,13750,13750,13750,0
|
|
20231130,173600,335408760,13750,13750,13750,13750,0
|
|
20231130,173500,335408760,13750,13750,13750,13750,0
|
|
20231130,173400,335408760,13750,13750,13750,13750,0
|
|
20231130,173300,335408760,13750,13750,13750,13750,0
|
|
20231130,173200,335408760,13750,13750,13750,13750,0
|
|
20231130,173100,335408760,13750,13750,13750,13750,0
|
|
20231130,173000,335408760,13750,13750,13750,13750,0
|
|
20231130,172900,335408760,13750,13750,13750,13750,0
|
|
20231130,172800,335408760,13750,13750,13750,13750,0
|
|
20231130,172700,335408760,13750,13750,13750,13750,0
|
|
20231130,172600,335408760,13750,13750,13750,13750,0
|
|
20231130,172500,335408760,13750,13750,13750,13750,0
|
|
20231130,172400,335408760,13750,13750,13750,13750,0
|
|
20231130,172300,335408760,13750,13750,13750,13750,0
|
|
20231130,172200,335408760,13750,13750,13750,13750,0
|
|
20231130,172100,335408760,13750,13750,13750,13750,0
|
|
20231130,172000,335408760,13750,13750,13750,13750,0
|
|
20231130,171900,335408760,13750,13750,13750,13750,0
|
|
20231130,171800,335408760,13750,13750,13750,13750,0
|
|
20231130,171700,335408760,13750,13750,13750,13750,0
|
|
20231130,171600,335408760,13750,13750,13750,13750,0
|
|
20231130,171500,335408760,13750,13750,13750,13750,0
|
|
20231130,171400,335408760,13750,13750,13750,13750,0
|
|
20231130,171300,335408760,13750,13750,13750,13750,0
|
|
20231130,171200,335408760,13750,13750,13750,13750,0
|
|
20231130,171100,335408760,13750,13750,13750,13750,0
|
|
20231130,171000,335408760,13750,13750,13750,13750,0
|
|
20231130,170900,335408760,13750,13750,13750,13750,490
|
|
20231130,170800,335408760,13750,13750,13750,13750,0
|
|
20231130,170700,335408760,13750,13750,13750,13750,0
|
|
20231130,170600,335408760,13750,13750,13750,13750,0
|
|
20231130,170500,335408760,13750,13750,13750,13750,0
|
|
20231130,170400,335408760,13750,13750,13750,13750,0
|
|
20231130,170300,335408760,13750,13750,13750,13750,0
|
|
20231130,170200,335408760,13750,13750,13750,13750,0
|
|
20231130,170100,335408760,13750,13750,13750,13750,0
|
|
20231130,170000,335408760,13750,13750,13750,13750,0
|
|
20231130,165900,335408760,13750,13750,13750,13750,0
|
|
20231130,165800,335408760,13750,13750,13750,13750,0
|
|
20231130,165700,335408760,13750,13750,13750,13750,0
|
|
20231130,165600,335408760,13750,13750,13750,13750,0
|
|
20231130,165500,335408760,13750,13750,13750,13750,0
|
|
20231130,165400,335408760,13750,13750,13750,13750,0
|
|
20231130,165300,335408760,13750,13750,13750,13750,0
|
|
20231130,165200,335408760,13750,13750,13750,13750,0
|
|
20231130,165100,335408760,13750,13750,13750,13750,0
|
|
20231130,165000,335408760,13750,13750,13750,13750,0
|
|
20231130,164900,335408760,13750,13750,13750,13750,0
|
|
20231130,164800,335408760,13750,13750,13750,13750,0
|
|
20231130,164700,335408760,13750,13750,13750,13750,0
|
|
20231130,164600,335408760,13750,13750,13750,13750,0
|
|
20231130,164500,335408760,13750,13750,13750,13750,0
|
|
20231130,164400,335408760,13750,13750,13750,13750,0
|
|
20231130,164300,335408760,13750,13750,13750,13750,0
|
|
20231130,164200,335408760,13750,13750,13750,13750,0
|
|
20231130,164100,335408760,13750,13750,13750,13750,0
|
|
20231130,164000,335408760,13750,13750,13750,13750,0
|
|
20231130,163900,335408760,13750,13750,13750,13750,490
|
|
20231130,163800,335408760,13750,13750,13750,13750,0
|
|
20231130,163700,335408760,13750,13750,13750,13750,0
|
|
20231130,163600,335408760,13750,13750,13750,13750,0
|
|
20231130,163500,335408760,13750,13750,13750,13750,0
|
|
20231130,163400,335408760,13750,13750,13750,13750,0
|
|
20231130,163300,335408760,13750,13750,13750,13750,0
|
|
20231130,163200,335408760,13750,13750,13750,13750,0
|
|
20231130,163100,335408760,13750,13750,13750,13750,0
|
|
20231130,163000,335408760,13750,13750,13750,13750,0
|
|
20231130,162900,335408760,13750,13750,13750,13750,0
|
|
20231130,162800,335408760,13750,13750,13750,13750,0
|
|
20231130,162700,335408760,13750,13750,13750,13750,0
|
|
20231130,162600,335408760,13750,13750,13750,13750,0
|
|
20231130,162500,335408760,13750,13750,13750,13750,0
|
|
20231130,162400,335408760,13750,13750,13750,13750,0
|
|
20231130,162300,335408760,13750,13750,13750,13750,0
|
|
20231130,162200,335408760,13750,13750,13750,13750,0
|
|
20231130,162100,335408760,13750,13750,13750,13750,0
|
|
20231130,162000,335408760,13750,13750,13750,13750,0
|
|
20231130,161900,335408760,13750,13750,13750,13750,0
|
|
20231130,161800,335408760,13750,13750,13750,13750,0
|
|
20231130,161700,335408760,13750,13750,13750,13750,0
|
|
20231130,161600,335408760,13750,13750,13750,13750,0
|
|
20231130,161500,335408760,13750,13750,13750,13750,0
|
|
20231130,161400,335408760,13750,13750,13750,13750,0
|
|
20231130,161300,335408760,13750,13750,13750,13750,0
|
|
20231130,161200,335408760,13750,13750,13750,13750,0
|
|
20231130,161100,335408760,13750,13750,13750,13750,0
|
|
20231130,161000,335408760,13750,13750,13750,13750,0
|
|
20231130,160900,335408760,13750,13750,13750,13750,490
|
|
20231130,160800,335408760,13750,13750,13750,13750,0
|
|
20231130,160700,335408760,13750,13750,13750,13750,0
|
|
20231130,160600,335408760,13750,13750,13750,13750,0
|
|
20231130,160500,335408760,13750,13750,13750,13750,0
|
|
20231130,160400,335408760,13750,13750,13750,13750,0
|
|
20231130,160300,335408760,13750,13750,13750,13750,0
|
|
20231130,160200,335408760,13750,13750,13750,13750,0
|
|
20231130,160100,335408760,13750,13750,13750,13750,0
|
|
20231130,160000,335408760,13750,13750,13750,13750,0
|
|
20231130,155900,335408760,13750,13750,13750,13750,0
|
|
20231130,155800,335408760,13750,13750,13750,13750,0
|
|
20231130,155700,335408760,13750,13750,13750,13750,0
|
|
20231130,155600,335408760,13750,13750,13750,13750,0
|
|
20231130,155500,335408760,13750,13750,13750,13750,0
|
|
20231130,155400,335408760,13750,13750,13750,13750,0
|
|
20231130,155300,335408760,13750,13750,13750,13750,0
|
|
20231130,155200,335408760,13750,13750,13750,13750,0
|
|
20231130,155100,335408760,13750,13750,13750,13750,0
|
|
20231130,155000,335408760,13750,13750,13750,13750,0
|
|
20231130,154900,335408760,13750,13750,13750,13750,0
|
|
20231130,154800,335408760,13750,13750,13750,13750,0
|
|
20231130,154700,335408760,13750,13750,13750,13750,0
|
|
20231130,154600,335408760,13750,13750,13750,13750,0
|
|
20231130,154500,335408760,13750,13750,13750,13750,0
|
|
20231130,154400,335408760,13750,13750,13750,13750,0
|
|
20231130,154300,335408760,13750,13750,13750,13750,0
|
|
20231130,154200,335408760,13750,13750,13750,13750,0
|
|
20231130,154100,335408760,13750,13750,13750,13750,0
|
|
20231130,154000,335408760,13750,13750,13750,13750,0
|
|
20231130,153900,335408760,13750,13750,13750,13750,490
|
|
20231130,153800,335408760,13750,13750,13750,13750,0
|
|
20231130,153700,335408760,13750,13750,13750,13750,0
|
|
20231130,153600,335408760,13750,13750,13750,13750,0
|
|
20231130,153500,335408760,13750,13750,13750,13750,0
|
|
20231130,153400,335408760,13750,13750,13750,13750,0
|
|
20231130,153300,335408760,13750,13750,13750,13750,0
|
|
20231130,153200,335408760,13750,13750,13750,13750,0
|
|
20231130,153100,335408760,13750,13750,13750,13750,0
|
|
20231130,153000,335408760,13750,13750,13750,13750,490
|
|
20231130,152900,328671260,13750,13750,13750,13750,0
|
|
20231130,152800,328671260,13750,13750,13750,13750,0
|
|
20231130,152700,328671260,13750,13750,13750,13750,0
|
|
20231130,152600,328671260,13750,13750,13750,13750,0
|
|
20231130,152500,328671260,13750,13750,13750,13750,0
|
|
20231130,152400,328671260,13750,13750,13750,13750,0
|
|
20231130,152300,328671260,13750,13750,13750,13750,0
|
|
20231130,152200,328671260,13750,13750,13750,13750,0
|
|
20231130,152100,328671260,13750,13750,13750,13750,0
|
|
20231130,152000,328671260,13750,13750,13750,13750,0
|
|
20231130,151900,328671260,13750,13750,13750,13750,135
|
|
20231130,151800,326815010,13750,13750,13750,13750,1
|
|
20231130,151700,326801260,13710,13730,13750,13710,373
|
|
20231130,151600,321677780,13730,13720,13730,13720,95
|
|
20231130,151500,320374370,13710,13700,13710,13700,2
|
|
20231130,151400,320346960,13690,13690,13690,13690,0
|
|
20231130,151300,320346960,13690,13690,13690,13690,0
|
|
20231130,151200,320346960,13690,13720,13720,13690,21
|
|
20231130,151100,320059370,13690,13690,13690,13690,20
|
|
20231130,151000,319785570,13690,13690,13690,13690,2
|
|
20231130,150900,319758190,13720,13720,13720,13720,0
|
|
20231130,150800,319758190,13720,13720,13720,13720,0
|
|
20231130,150700,319758190,13720,13720,13720,13720,0
|
|
20231130,150600,319758190,13720,13720,13720,13720,0
|
|
20231130,150500,319758190,13720,13720,13720,13720,3
|
|
20231130,150400,319717030,13720,13720,13720,13720,1
|
|
20231130,150300,319703310,13710,13710,13710,13710,400
|
|
20231130,150200,314219310,13700,13700,13700,13700,0
|
|
20231130,150100,314219310,13700,13700,13700,13700,239
|
|
20231130,150000,310945010,13700,13700,13700,13700,0
|
|
20231130,145900,310945010,13700,13700,13700,13700,10
|
|
20231130,145800,310808010,13700,13690,13700,13670,111
|
|
20231130,145700,309289220,13680,13680,13680,13680,0
|
|
20231130,145600,309289220,13680,13680,13680,13680,0
|
|
20231130,145500,309289220,13680,13680,13680,13680,2
|
|
20231130,145400,309261860,13700,13700,13700,13700,0
|
|
20231130,145300,309261860,13700,13680,13700,13670,81
|
|
20231130,145200,308153600,13690,13690,13690,13690,0
|
|
20231130,145100,308153600,13690,13690,13690,13690,2
|
|
20231130,145000,308126220,13690,13690,13690,13690,51
|
|
20231130,144900,307428030,13700,13700,13700,13700,36
|
|
20231130,144800,306934830,13700,13700,13700,13700,1
|
|
20231130,144700,306921130,13690,13690,13690,13690,85
|
|
20231130,144600,305757480,13690,13690,13690,13690,1
|
|
20231130,144500,305743790,13680,13680,13680,13680,0
|
|
20231130,144400,305743790,13680,13680,13680,13680,0
|
|
20231130,144300,305743790,13680,13680,13680,13680,0
|
|
20231130,144200,305743790,13680,13680,13680,13680,0
|
|
20231130,144100,305743790,13680,13680,13680,13680,0
|
|
20231130,144000,305743790,13680,13680,13680,13680,6
|
|
20231130,143900,305661710,13690,13690,13690,13690,0
|
|
20231130,143800,305661710,13690,13690,13690,13690,0
|
|
20231130,143700,305661710,13690,13690,13690,13690,37
|
|
20231130,143600,305155180,13670,13670,13670,13670,13
|
|
20231130,143500,304977470,13670,13670,13670,13670,0
|
|
20231130,143400,304977470,13670,13670,13670,13670,110
|
|
20231130,143300,303473770,13700,13700,13700,13700,0
|
|
20231130,143200,303473770,13700,13700,13700,13700,0
|
|
20231130,143100,303473770,13700,13700,13700,13700,0
|
|
20231130,143000,303473770,13700,13700,13700,13700,0
|
|
20231130,142900,303473770,13700,13700,13700,13700,0
|
|
20231130,142800,303473770,13700,13670,13700,13670,120
|
|
20231130,142700,301832770,13700,13700,13700,13700,0
|
|
20231130,142600,301832770,13700,13700,13700,13700,0
|
|
20231130,142500,301832770,13700,13700,13700,13700,1
|
|
20231130,142400,301819070,13670,13670,13670,13670,0
|
|
20231130,142300,301819070,13670,13670,13670,13670,0
|
|
20231130,142200,301819070,13670,13670,13670,13670,0
|
|
20231130,142100,301819070,13670,13670,13670,13670,0
|
|
20231130,142000,301819070,13670,13670,13670,13670,79
|
|
20231130,141900,300739140,13680,13700,13700,13680,83
|
|
20231130,141800,299602640,13670,13670,13670,13670,0
|
|
20231130,141700,299602640,13670,13670,13670,13670,0
|
|
20231130,141600,299602640,13670,13670,13670,13670,2
|
|
20231130,141500,299575300,13700,13700,13700,13700,0
|
|
20231130,141400,299575300,13700,13700,13700,13700,1
|
|
20231130,141300,299561600,13700,13700,13700,13700,0
|
|
20231130,141200,299561600,13700,13700,13700,13700,10
|
|
20231130,141100,299424600,13670,13670,13670,13670,0
|
|
20231130,141000,299424600,13670,13670,13670,13670,0
|
|
20231130,140900,299424600,13670,13670,13670,13670,0
|
|
20231130,140800,299424600,13670,13670,13670,13670,0
|
|
20231130,140700,299424600,13670,13670,13670,13670,0
|
|
20231130,140600,299424600,13670,13670,13670,13670,0
|
|
20231130,140500,299424600,13670,13670,13670,13670,40
|
|
20231130,140400,298877800,13700,13700,13700,13700,0
|
|
20231130,140300,298877800,13700,13700,13700,13700,0
|
|
20231130,140200,298877800,13700,13700,13700,13700,0
|
|
20231130,140100,298877800,13700,13700,13700,13700,5
|
|
20231130,140000,298809300,13700,13700,13700,13700,10
|
|
20231130,135900,298672300,13700,13700,13700,13700,0
|
|
20231130,135800,298672300,13700,13700,13700,13700,0
|
|
20231130,135700,298672300,13700,13700,13700,13700,0
|
|
20231130,135600,298672300,13700,13700,13700,13700,13
|
|
20231130,135500,298494200,13720,13720,13720,13720,0
|
|
20231130,135400,298494200,13720,13720,13720,13720,0
|
|
20231130,135300,298494200,13720,13720,13720,13720,0
|
|
20231130,135200,298494200,13720,13700,13720,13700,2
|
|
20231130,135100,298466780,13700,13700,13700,13700,0
|
|
20231130,135000,298466780,13700,13680,13700,13680,10
|
|
20231130,134900,298329880,13680,13680,13680,13680,0
|
|
20231130,134800,298329880,13680,13680,13680,13680,0
|
|
20231130,134700,298329880,13680,13680,13680,13680,1
|
|
20231130,134600,298316200,13640,13640,13640,13640,0
|
|
20231130,134500,298316200,13640,13650,13650,13640,590
|
|
20231130,134400,290264080,13690,13690,13690,13690,0
|
|
20231130,134300,290264080,13690,13690,13690,13690,53
|
|
20231130,134200,289538510,13690,13690,13690,13690,0
|
|
20231130,134100,289538510,13690,13690,13690,13690,0
|
|
20231130,134000,289538510,13690,13690,13690,13690,1
|
|
20231130,133900,289524820,13650,13650,13650,13650,0
|
|
20231130,133800,289524820,13650,13650,13650,13650,0
|
|
20231130,133700,289524820,13650,13660,13660,13650,554
|
|
20231130,133600,281961730,13670,13680,13680,13670,126
|
|
20231130,133500,280239160,13680,13700,13700,13680,6
|
|
20231130,133400,280157060,13690,13690,13690,13690,0
|
|
20231130,133300,280157060,13690,13680,13690,13680,336
|
|
20231130,133200,275560130,13670,13670,13670,13670,0
|
|
20231130,133100,275560130,13670,13670,13670,13670,0
|
|
20231130,133000,275560130,13670,13670,13670,13670,0
|
|
20231130,132900,275560130,13670,13680,13680,13670,21
|
|
20231130,132800,275272930,13680,13680,13680,13680,1
|
|
20231130,132700,275259250,13680,13680,13680,13680,0
|
|
20231130,132600,275259250,13680,13680,13680,13680,0
|
|
20231130,132500,275259250,13680,13680,13680,13680,1
|
|
20231130,132400,275245570,13680,13680,13680,13680,5
|
|
20231130,132300,275177170,13680,13680,13680,13680,2
|
|
20231130,132200,275149810,13680,13680,13680,13680,0
|
|
20231130,132100,275149810,13680,13680,13680,13680,0
|
|
20231130,132000,275149810,13680,13680,13680,13680,0
|
|
20231130,131900,275149810,13680,13680,13680,13680,0
|
|
20231130,131800,275149810,13680,13680,13680,13680,9
|
|
20231130,131700,275026690,13680,13680,13680,13680,8
|
|
20231130,131600,274917250,13690,13690,13690,13690,0
|
|
20231130,131500,274917250,13690,13690,13690,13690,0
|
|
20231130,131400,274917250,13690,13690,13690,13690,0
|
|
20231130,131300,274917250,13690,13690,13690,13690,0
|
|
20231130,131200,274917250,13690,13690,13690,13690,0
|
|
20231130,131100,274917250,13690,13690,13690,13690,0
|
|
20231130,131000,274917250,13690,13690,13690,13690,20
|
|
20231130,130900,274643450,13700,13690,13700,13690,70
|
|
20231130,130800,273684740,13660,13660,13660,13660,40
|
|
20231130,130700,273138340,13700,13700,13700,13700,0
|
|
20231130,130600,273138340,13700,13680,13700,13680,120
|
|
20231130,130500,271495680,13660,13660,13660,13660,0
|
|
20231130,130400,271495680,13660,13660,13660,13660,30
|
|
20231130,130300,271085880,13660,13660,13660,13660,0
|
|
20231130,130200,271085880,13660,13660,13660,13660,0
|
|
20231130,130100,271085880,13660,13660,13660,13660,0
|
|
20231130,130000,271085880,13660,13660,13660,13660,0
|
|
20231130,125900,271085880,13660,13660,13660,13660,0
|
|
20231130,125800,271085880,13660,13660,13660,13660,0
|
|
20231130,125700,271085880,13660,13660,13660,13660,100
|
|
20231130,125600,269719880,13660,13660,13660,13660,0
|
|
20231130,125500,269719880,13660,13670,13670,13660,130
|
|
20231130,125400,267943710,13690,13690,13690,13690,1
|
|
20231130,125300,267930020,13690,13690,13690,13670,12
|
|
20231130,125200,267765940,13670,13670,13670,13670,51
|
|
20231130,125100,267068770,13670,13670,13670,13670,1
|
|
20231130,125000,267055100,13670,13670,13670,13670,0
|
|
20231130,124900,267055100,13670,13670,13670,13670,0
|
|
20231130,124800,267055100,13670,13670,13670,13670,0
|
|
20231130,124700,267055100,13670,13670,13670,13670,0
|
|
20231130,124600,267055100,13670,13670,13670,13670,131
|
|
20231130,124500,265264330,13660,13660,13660,13660,0
|
|
20231130,124400,265264330,13660,13660,13660,13660,0
|
|
20231130,124300,265264330,13660,13660,13660,13660,82
|
|
20231130,124200,264144210,13670,13670,13670,13670,0
|
|
20231130,124100,264144210,13670,13670,13670,13670,18
|
|
20231130,124000,263898150,13670,13670,13670,13670,28
|
|
20231130,123900,263515390,13660,13670,13670,13660,84
|
|
20231130,123800,262367810,13670,13670,13670,13670,38
|
|
20231130,123700,261848350,13670,13670,13670,13670,344
|
|
20231130,123600,257145870,13670,13670,13670,13670,0
|
|
20231130,123500,257145870,13670,13670,13670,13670,0
|
|
20231130,123400,257145870,13670,13670,13670,13670,0
|
|
20231130,123300,257145870,13670,13670,13670,13670,0
|
|
20231130,123200,257145870,13670,13670,13670,13670,0
|
|
20231130,123100,257145870,13670,13670,13670,13670,0
|
|
20231130,123000,257145870,13670,13670,13670,13670,0
|
|
20231130,122900,257145870,13670,13670,13670,13670,256
|
|
20231130,122800,253646350,13670,13670,13670,13670,8
|
|
20231130,122700,253536990,13670,13670,13670,13670,0
|
|
20231130,122600,253536990,13670,13670,13670,13670,0
|
|
20231130,122500,253536990,13670,13670,13670,13670,0
|
|
20231130,122400,253536990,13670,13680,13680,13670,186
|
|
20231130,122300,250992660,13680,13680,13680,13680,1
|
|
20231130,122200,250978980,13680,13680,13680,13680,115
|
|
20231130,122100,249405780,13680,13680,13680,13680,50
|
|
20231130,122000,248721780,13690,13690,13690,13690,8
|
|
20231130,121900,248612260,13700,13700,13700,13700,59
|
|
20231130,121800,247803960,13700,13700,13700,13700,0
|
|
20231130,121700,247803960,13700,13700,13700,13700,43
|
|
20231130,121600,247214860,13720,13720,13720,13720,0
|
|
20231130,121500,247214860,13720,13720,13720,13720,0
|
|
20231130,121400,247214860,13720,13720,13720,13720,0
|
|
20231130,121300,247214860,13720,13720,13720,13720,0
|
|
20231130,121200,247214860,13720,13720,13720,13720,0
|
|
20231130,121100,247214860,13720,13720,13720,13720,0
|
|
20231130,121000,247214860,13720,13720,13720,13720,1
|
|
20231130,120900,247201140,13720,13720,13720,13720,0
|
|
20231130,120800,247201140,13720,13720,13720,13720,0
|
|
20231130,120700,247201140,13720,13720,13720,13720,1
|
|
20231130,120600,247187420,13700,13700,13700,13700,7
|
|
20231130,120500,247091520,13710,13710,13710,13710,0
|
|
20231130,120400,247091520,13710,13710,13710,13710,0
|
|
20231130,120300,247091520,13710,13710,13710,13710,132
|
|
20231130,120200,245281800,13710,13710,13710,13710,77
|
|
20231130,120100,244226130,13710,13710,13710,13710,0
|
|
20231130,120000,244226130,13710,13710,13710,13710,0
|
|
20231130,115900,244226130,13710,13710,13710,13710,0
|
|
20231130,115800,244226130,13710,13710,13710,13710,81
|
|
20231130,115700,243115620,13710,13710,13710,13710,51
|
|
20231130,115600,242416410,13700,13700,13700,13700,0
|
|
20231130,115500,242416410,13700,13710,13710,13700,17
|
|
20231130,115400,242183490,13690,13690,13690,13690,0
|
|
20231130,115300,242183490,13690,13690,13690,13690,1
|
|
20231130,115200,242169800,13690,13690,13690,13690,0
|
|
20231130,115100,242169800,13690,13690,13690,13690,0
|
|
20231130,115000,242169800,13690,13690,13690,13690,0
|
|
20231130,114900,242169800,13690,13690,13690,13690,66
|
|
20231130,114800,241266260,13690,13690,13690,13690,0
|
|
20231130,114700,241266260,13690,13690,13690,13690,0
|
|
20231130,114600,241266260,13690,13690,13690,13690,0
|
|
20231130,114500,241266260,13690,13690,13690,13690,0
|
|
20231130,114400,241266260,13690,13690,13690,13690,0
|
|
20231130,114300,241266260,13690,13690,13690,13690,0
|
|
20231130,114200,241266260,13690,13690,13690,13690,0
|
|
20231130,114100,241266260,13690,13690,13690,13690,0
|
|
20231130,114000,241266260,13690,13690,13690,13690,18
|
|
20231130,113900,241019840,13680,13680,13680,13680,0
|
|
20231130,113800,241019840,13680,13680,13680,13680,0
|
|
20231130,113700,241019840,13680,13680,13680,13680,0
|
|
20231130,113600,241019840,13680,13680,13680,13680,0
|
|
20231130,113500,241019840,13680,13680,13680,13680,0
|
|
20231130,113400,241019840,13680,13680,13680,13680,0
|
|
20231130,113300,241019840,13680,13680,13680,13680,0
|
|
20231130,113200,241019840,13680,13690,13690,13680,358
|
|
20231130,113100,236121260,13700,13700,13700,13700,0
|
|
20231130,113000,236121260,13700,13700,13700,13700,0
|
|
20231130,112900,236121260,13700,13700,13700,13700,370
|
|
20231130,112800,231052260,13750,13750,13750,13750,0
|
|
20231130,112700,231052260,13750,13750,13750,13750,15
|
|
20231130,112600,230846010,13750,13750,13750,13750,0
|
|
20231130,112500,230846010,13750,13750,13750,13750,0
|
|
20231130,112400,230846010,13750,13780,13780,13750,4
|
|
20231130,112300,230790980,13710,13720,13720,13710,404
|
|
20231130,112200,225249220,13750,13750,13750,13750,0
|
|
20231130,112100,225249220,13750,13750,13750,13750,0
|
|
20231130,112000,225249220,13750,13780,13780,13750,35
|
|
20231130,111900,224767070,13760,13760,13760,13760,50
|
|
20231130,111800,224079070,13780,13780,13780,13780,2
|
|
20231130,111700,224051510,13780,13780,13780,13780,0
|
|
20231130,111600,224051510,13780,13780,13780,13780,283
|
|
20231130,111500,220151770,13780,13780,13780,13780,196
|
|
20231130,111400,217450890,13790,13790,13790,13790,20
|
|
20231130,111300,217175090,13790,13790,13790,13790,0
|
|
20231130,111200,217175090,13790,13790,13790,13790,50
|
|
20231130,111100,216485590,13790,13790,13790,13790,70
|
|
20231130,111000,215520290,13800,13820,13820,13800,185
|
|
20231130,110900,212966680,13820,13820,13820,13820,1
|
|
20231130,110800,212952860,13830,13830,13830,13830,25
|
|
20231130,110700,212607110,13840,13840,13840,13840,0
|
|
20231130,110600,212607110,13840,13830,13840,13830,9
|
|
20231130,110500,212482560,13830,13830,13830,13830,0
|
|
20231130,110400,212482560,13830,13830,13830,13830,2
|
|
20231130,110300,212454900,13830,13830,13830,13830,8
|
|
20231130,110200,212344260,13840,13840,13840,13840,90
|
|
20231130,110100,211098660,13840,13830,13840,13830,209
|
|
20231130,110000,208208180,13820,13800,13820,13800,101
|
|
20231130,105900,206812760,13810,13820,13820,13810,303
|
|
20231130,105800,202628300,13820,13820,13820,13820,0
|
|
20231130,105700,202628300,13820,13820,13820,13820,0
|
|
20231130,105600,202628300,13820,13820,13820,13820,2
|
|
20231130,105500,202600660,13820,13800,13830,13800,17
|
|
20231130,105400,202365890,13810,13800,13810,13800,829
|
|
20231130,105300,190923280,13790,13790,13790,13790,31
|
|
20231130,105200,190495790,13790,13790,13790,13790,0
|
|
20231130,105100,190495790,13790,13780,13790,13780,647
|
|
20231130,105000,181574040,13790,13790,13790,13790,1
|
|
20231130,104900,181560250,13760,13760,13760,13760,103
|
|
20231130,104800,180142970,13760,13760,13760,13760,0
|
|
20231130,104700,180142970,13760,13760,13760,13760,97
|
|
20231130,104600,178808250,13760,13790,13790,13760,59
|
|
20231130,104500,177996140,13790,13750,13790,13750,516
|
|
20231130,104400,170888300,13750,13730,13750,13730,125
|
|
20231130,104300,169170150,13740,13740,13740,13740,13
|
|
20231130,104200,168991530,13710,13720,13720,13710,22
|
|
20231130,104100,168689880,13710,13720,13720,13710,200
|
|
20231130,104000,165947390,13750,13750,13750,13740,172
|
|
20231130,103900,163582400,13750,13750,13750,13750,4
|
|
20231130,103800,163527400,13750,13750,13750,13750,141
|
|
20231130,103700,161588650,13740,13710,13740,13710,318
|
|
20231130,103600,157220820,13710,13710,13710,13710,22
|
|
20231130,103500,156919200,13710,13710,13710,13710,0
|
|
20231130,103400,156919200,13710,13710,13710,13710,36
|
|
20231130,103300,156425640,13710,13710,13710,13710,400
|
|
20231130,103200,150941640,13700,13700,13700,13700,159
|
|
20231130,103100,148763340,13670,13670,13670,13670,0
|
|
20231130,103000,148763340,13670,13670,13670,13670,358
|
|
20231130,102900,143869480,13660,13670,13670,13660,110
|
|
20231130,102800,142366780,13670,13670,13670,13670,62
|
|
20231130,102700,141519240,13670,13680,13680,13670,7
|
|
20231130,102600,141423530,13690,13690,13690,13690,125
|
|
20231130,102500,139712280,13690,13690,13690,13690,371
|
|
20231130,102400,134633290,13680,13680,13680,13680,50
|
|
20231130,102300,133949290,13690,13690,13690,13690,0
|
|
20231130,102200,133949290,13690,13690,13690,13690,0
|
|
20231130,102100,133949290,13690,13690,13690,13690,0
|
|
20231130,102000,133949290,13690,13700,13700,13690,11
|
|
20231130,101900,133798690,13700,13700,13700,13700,0
|
|
20231130,101800,133798690,13700,13700,13700,13700,0
|
|
20231130,101700,133798690,13700,13700,13700,13700,0
|
|
20231130,101600,133798690,13700,13700,13700,13700,20
|
|
20231130,101500,133524690,13700,13700,13700,13700,30
|
|
20231130,101400,133113690,13660,13660,13660,13660,50
|
|
20231130,101300,132430690,13650,13650,13650,13650,739
|
|
20231130,101200,122343340,13640,13650,13650,13630,226
|
|
20231130,101100,119260280,13650,13660,13660,13650,132
|
|
20231130,101000,117457920,13650,13700,13700,13650,89
|
|
20231130,100900,116239690,13700,13700,13700,13700,0
|
|
20231130,100800,116239690,13700,13700,13700,13700,123
|
|
20231130,100700,114554590,13700,13680,13700,13680,87
|
|
20231130,100600,113363620,13680,13680,13680,13680,17
|
|
20231130,100500,113131060,13680,13690,13690,13650,241
|
|
20231130,100400,109840640,13660,13690,13690,13660,385
|
|
20231130,100300,104570290,13690,13690,13690,13690,38
|
|
20231130,100200,104050070,13700,13700,13700,13700,41
|
|
20231130,100100,103488370,13700,13700,13720,13700,222
|
|
20231130,100000,100446530,13730,13740,13740,13730,31
|
|
20231130,095900,100020890,13710,13680,13710,13670,746
|
|
20231130,095800,89797180,13690,13680,13690,13680,434
|
|
20231130,095700,83858430,13680,13670,13680,13670,312
|
|
20231130,095600,79593070,13660,13630,13660,13630,720
|
|
20231130,095500,69761520,13640,13640,13640,13640,0
|
|
20231130,095400,69761520,13640,13640,13640,13640,0
|
|
20231130,095300,69761520,13640,13640,13640,13640,30
|
|
20231130,095200,69352320,13660,13650,13660,13650,322
|
|
20231130,095100,64954000,13660,13660,13660,13660,0
|
|
20231130,095000,64954000,13660,13660,13660,13660,73
|
|
20231130,094900,63956820,13670,13670,13670,13670,0
|
|
20231130,094800,63956820,13670,13670,13670,13670,0
|
|
20231130,094700,63956820,13670,13670,13670,13670,0
|
|
20231130,094600,63956820,13670,13670,13670,13670,0
|
|
20231130,094500,63956820,13670,13670,13670,13670,0
|
|
20231130,094400,63956820,13670,13660,13670,13660,55
|
|
20231130,094300,63205310,13630,13630,13630,13630,30
|
|
20231130,094200,62796410,13620,13620,13620,13620,165
|
|
20231130,094100,60549110,13630,13630,13630,13630,379
|
|
20231130,094000,55383340,13660,13660,13660,13660,10
|
|
20231130,093900,55246740,13660,13660,13660,13660,100
|
|
20231130,093800,53880740,13660,13660,13660,13660,10
|
|
20231130,093700,53744140,13660,13670,13670,13660,7
|
|
20231130,093600,53648510,13670,13670,13670,13670,10
|
|
20231130,093500,53511810,13670,13670,13670,13670,1
|
|
20231130,093400,53498140,13620,13630,13630,13620,20
|
|
20231130,093300,53225730,13670,13670,13670,13670,81
|
|
20231130,093200,52118460,13670,13670,13670,13670,0
|
|
20231130,093100,52118460,13670,13670,13670,13670,45
|
|
20231130,093000,51503310,13670,13670,13670,13670,0
|
|
20231130,092900,51503310,13670,13670,13670,13660,245
|
|
20231130,092800,48154760,13660,13660,13660,13660,209
|
|
20231130,092700,45299820,13620,13620,13620,13620,183
|
|
20231130,092600,42807360,13620,13620,13620,13620,0
|
|
20231130,092500,42807360,13620,13620,13620,13620,64
|
|
20231130,092400,41935680,13620,13620,13620,13620,100
|
|
20231130,092300,40573680,13610,13610,13610,13610,0
|
|
20231130,092200,40573680,13610,13610,13610,13610,50
|
|
20231130,092100,39893180,13610,13650,13650,13610,536
|
|
20231130,092000,32596700,13640,13620,13640,13620,279
|
|
20231130,091900,28795560,13620,13620,13620,13620,0
|
|
20231130,091800,28795560,13620,13620,13620,13620,0
|
|
20231130,091700,28795560,13620,13630,13630,13620,430
|
|
20231130,091600,22934920,13640,13640,13640,13640,42
|
|
20231130,091500,22362040,13640,13630,13640,13630,253
|
|
20231130,091400,18913270,13640,13640,13640,13640,10
|
|
20231130,091300,18776870,13640,13650,13650,13640,194
|
|
20231130,091200,16130120,13650,13650,13650,13650,92
|
|
20231130,091100,14874320,13660,13690,13690,13660,216
|
|
20231130,091000,11920960,13680,13680,13680,13680,8
|
|
20231130,090900,11811520,13630,13630,13650,13630,173
|
|
20231130,090800,9452940,13640,13640,13640,13640,43
|
|
20231130,090700,8866420,13640,13640,13640,13640,2
|
|
20231130,090600,8839140,13640,13640,13640,13640,0
|
|
20231130,090500,8839140,13640,13640,13640,13640,1
|
|
20231130,090400,8825500,13650,13650,13650,13650,36
|
|
20231130,090300,8334100,13660,13660,13660,13660,2
|
|
20231130,090200,8306780,13680,13680,13680,13680,0
|
|
20231130,090100,8306780,13680,13570,13680,13570,102
|
|
20231130,090000,6921100,13570,13570,13580,13570,510
|