603 lines
26 KiB
CSV
603 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,190000,147227455,367,367,367,367,8359
|
|
20231130,185900,147227455,367,367,367,367,0
|
|
20231130,185800,147227455,367,367,367,367,0
|
|
20231130,185700,147227455,367,367,367,367,0
|
|
20231130,185600,147227455,367,367,367,367,0
|
|
20231130,185500,147227455,367,367,367,367,0
|
|
20231130,185400,147227455,367,367,367,367,0
|
|
20231130,185300,147227455,367,367,367,367,0
|
|
20231130,185200,147227455,367,367,367,367,0
|
|
20231130,185100,147227455,367,367,367,367,0
|
|
20231130,185000,147227455,367,367,367,367,0
|
|
20231130,184900,147227455,367,367,367,367,0
|
|
20231130,184800,147227455,367,367,367,367,0
|
|
20231130,184700,147227455,367,367,367,367,0
|
|
20231130,184600,147227455,367,367,367,367,0
|
|
20231130,184500,147227455,367,367,367,367,0
|
|
20231130,184400,147227455,367,367,367,367,0
|
|
20231130,184300,147227455,367,367,367,367,0
|
|
20231130,184200,147227455,367,367,367,367,0
|
|
20231130,184100,147227455,367,367,367,367,0
|
|
20231130,184000,147227455,367,367,367,367,0
|
|
20231130,183900,147227455,367,367,367,367,0
|
|
20231130,183800,147227455,367,367,367,367,0
|
|
20231130,183700,147227455,367,367,367,367,0
|
|
20231130,183600,147227455,367,367,367,367,0
|
|
20231130,183500,147227455,367,367,367,367,0
|
|
20231130,183400,147227455,367,367,367,367,0
|
|
20231130,183300,147227455,367,367,367,367,0
|
|
20231130,183200,147227455,367,367,367,367,0
|
|
20231130,183100,147227455,367,367,367,367,0
|
|
20231130,183000,147227455,367,367,367,367,8359
|
|
20231130,182900,147227455,367,367,367,367,0
|
|
20231130,182800,147227455,367,367,367,367,0
|
|
20231130,182700,147227455,367,367,367,367,0
|
|
20231130,182600,147227455,367,367,367,367,0
|
|
20231130,182500,147227455,367,367,367,367,0
|
|
20231130,182400,147227455,367,367,367,367,0
|
|
20231130,182300,147227455,367,367,367,367,0
|
|
20231130,182200,147227455,367,367,367,367,0
|
|
20231130,182100,147227455,367,367,367,367,0
|
|
20231130,182000,147227455,367,367,367,367,0
|
|
20231130,181900,147227455,367,367,367,367,0
|
|
20231130,181800,147227455,367,367,367,367,0
|
|
20231130,181700,147227455,367,367,367,367,0
|
|
20231130,181600,147227455,367,367,367,367,0
|
|
20231130,181500,147227455,367,367,367,367,0
|
|
20231130,181400,147227455,367,367,367,367,0
|
|
20231130,181300,147227455,367,367,367,367,0
|
|
20231130,181200,147227455,367,367,367,367,0
|
|
20231130,181100,147227455,367,367,367,367,0
|
|
20231130,181000,147227455,367,367,367,367,0
|
|
20231130,180900,147227455,367,367,367,367,0
|
|
20231130,180800,147227455,367,367,367,367,0
|
|
20231130,180700,147227455,367,367,367,367,0
|
|
20231130,180600,147227455,367,367,367,367,0
|
|
20231130,180500,147227455,367,367,367,367,0
|
|
20231130,180400,147227455,367,367,367,367,0
|
|
20231130,180300,147227455,367,367,367,367,0
|
|
20231130,180200,147227455,367,367,367,367,0
|
|
20231130,180100,147227455,367,367,367,367,0
|
|
20231130,180000,147227455,367,367,367,367,8359
|
|
20231130,175900,147227455,367,367,367,367,0
|
|
20231130,175800,147227455,367,367,367,367,0
|
|
20231130,175700,147227455,367,367,367,367,0
|
|
20231130,175600,147227455,367,367,367,367,0
|
|
20231130,175500,147227455,367,367,367,367,0
|
|
20231130,175400,147227455,367,367,367,367,0
|
|
20231130,175300,147227455,367,367,367,367,0
|
|
20231130,175200,147227455,367,367,367,367,0
|
|
20231130,175100,147227455,367,367,367,367,0
|
|
20231130,175000,147227455,367,367,367,367,0
|
|
20231130,174900,147227455,367,367,367,367,0
|
|
20231130,174800,147227455,367,367,367,367,0
|
|
20231130,174700,147227455,367,367,367,367,0
|
|
20231130,174600,147227455,367,367,367,367,0
|
|
20231130,174500,147227455,367,367,367,367,0
|
|
20231130,174400,147227455,367,367,367,367,0
|
|
20231130,174300,147227455,367,367,367,367,0
|
|
20231130,174200,147227455,367,367,367,367,0
|
|
20231130,174100,147227455,367,367,367,367,0
|
|
20231130,174000,147227455,367,367,367,367,0
|
|
20231130,173900,147227455,367,367,367,367,0
|
|
20231130,173800,147227455,367,367,367,367,0
|
|
20231130,173700,147227455,367,367,367,367,0
|
|
20231130,173600,147227455,367,367,367,367,0
|
|
20231130,173500,147227455,367,367,367,367,0
|
|
20231130,173400,147227455,367,367,367,367,0
|
|
20231130,173300,147227455,367,367,367,367,0
|
|
20231130,173200,147227455,367,367,367,367,0
|
|
20231130,173100,147227455,367,367,367,367,0
|
|
20231130,173000,147227455,367,367,367,367,8359
|
|
20231130,172900,147227455,367,367,367,367,0
|
|
20231130,172800,147227455,367,367,367,367,0
|
|
20231130,172700,147227455,367,367,367,367,0
|
|
20231130,172600,147227455,367,367,367,367,0
|
|
20231130,172500,147227455,367,367,367,367,0
|
|
20231130,172400,147227455,367,367,367,367,0
|
|
20231130,172300,147227455,367,367,367,367,0
|
|
20231130,172200,147227455,367,367,367,367,0
|
|
20231130,172100,147227455,367,367,367,367,0
|
|
20231130,172000,147227455,367,367,367,367,0
|
|
20231130,171900,147227455,367,367,367,367,0
|
|
20231130,171800,147227455,367,367,367,367,0
|
|
20231130,171700,147227455,367,367,367,367,0
|
|
20231130,171600,147227455,367,367,367,367,0
|
|
20231130,171500,147227455,367,367,367,367,0
|
|
20231130,171400,147227455,367,367,367,367,0
|
|
20231130,171300,147227455,367,367,367,367,0
|
|
20231130,171200,147227455,367,367,367,367,0
|
|
20231130,171100,147227455,367,367,367,367,0
|
|
20231130,171000,147227455,367,367,367,367,0
|
|
20231130,170900,147227455,367,367,367,367,0
|
|
20231130,170800,147227455,367,367,367,367,0
|
|
20231130,170700,147227455,367,367,367,367,0
|
|
20231130,170600,147227455,367,367,367,367,0
|
|
20231130,170500,147227455,367,367,367,367,0
|
|
20231130,170400,147227455,367,367,367,367,0
|
|
20231130,170300,147227455,367,367,367,367,0
|
|
20231130,170200,147227455,367,367,367,367,0
|
|
20231130,170100,147227455,367,367,367,367,0
|
|
20231130,170000,147227455,367,367,367,367,8359
|
|
20231130,165900,147227455,367,367,367,367,0
|
|
20231130,165800,147227455,367,367,367,367,0
|
|
20231130,165700,147227455,367,367,367,367,0
|
|
20231130,165600,147227455,367,367,367,367,0
|
|
20231130,165500,147227455,367,367,367,367,0
|
|
20231130,165400,147227455,367,367,367,367,0
|
|
20231130,165300,147227455,367,367,367,367,0
|
|
20231130,165200,147227455,367,367,367,367,0
|
|
20231130,165100,147227455,367,367,367,367,0
|
|
20231130,165000,147227455,367,367,367,367,0
|
|
20231130,164900,147227455,367,367,367,367,0
|
|
20231130,164800,147227455,367,367,367,367,0
|
|
20231130,164700,147227455,367,367,367,367,0
|
|
20231130,164600,147227455,367,367,367,367,0
|
|
20231130,164500,147227455,367,367,367,367,0
|
|
20231130,164400,147227455,367,367,367,367,0
|
|
20231130,164300,147227455,367,367,367,367,0
|
|
20231130,164200,147227455,367,367,367,367,0
|
|
20231130,164100,147227455,367,367,367,367,0
|
|
20231130,164000,147227455,367,367,367,367,0
|
|
20231130,163900,147227455,367,367,367,367,0
|
|
20231130,163800,147227455,367,367,367,367,0
|
|
20231130,163700,147227455,367,367,367,367,0
|
|
20231130,163600,147227455,367,367,367,367,0
|
|
20231130,163500,147227455,367,367,367,367,0
|
|
20231130,163400,147227455,367,367,367,367,0
|
|
20231130,163300,147227455,367,367,367,367,0
|
|
20231130,163200,147227455,367,367,367,367,0
|
|
20231130,163100,147227455,367,367,367,367,0
|
|
20231130,163000,147227455,367,367,367,367,8359
|
|
20231130,162900,147227455,367,367,367,367,0
|
|
20231130,162800,147227455,367,367,367,367,0
|
|
20231130,162700,147227455,367,367,367,367,0
|
|
20231130,162600,147227455,367,367,367,367,0
|
|
20231130,162500,147227455,367,367,367,367,0
|
|
20231130,162400,147227455,367,367,367,367,0
|
|
20231130,162300,147227455,367,367,367,367,0
|
|
20231130,162200,147227455,367,367,367,367,0
|
|
20231130,162100,147227455,367,367,367,367,0
|
|
20231130,162000,147227455,367,367,367,367,0
|
|
20231130,161900,147227455,367,367,367,367,0
|
|
20231130,161800,147227455,367,367,367,367,0
|
|
20231130,161700,147227455,367,367,367,367,0
|
|
20231130,161600,147227455,367,367,367,367,0
|
|
20231130,161500,147227455,367,367,367,367,0
|
|
20231130,161400,147227455,367,367,367,367,0
|
|
20231130,161300,147227455,367,367,367,367,0
|
|
20231130,161200,147227455,367,367,367,367,0
|
|
20231130,161100,147227455,367,367,367,367,0
|
|
20231130,161000,147227455,367,367,367,367,0
|
|
20231130,160900,147227455,367,367,367,367,0
|
|
20231130,160800,147227455,367,367,367,367,0
|
|
20231130,160700,147227455,367,367,367,367,0
|
|
20231130,160600,147227455,367,367,367,367,0
|
|
20231130,160500,147227455,367,367,367,367,0
|
|
20231130,160400,147227455,367,367,367,367,0
|
|
20231130,160300,147227455,367,367,367,367,0
|
|
20231130,160200,147227455,367,367,367,367,0
|
|
20231130,160100,147227455,367,367,367,367,0
|
|
20231130,160000,147227455,367,367,367,367,8359
|
|
20231130,155900,147227455,367,367,367,367,0
|
|
20231130,155800,147227455,367,367,367,367,0
|
|
20231130,155700,147227455,367,367,367,367,0
|
|
20231130,155600,147227455,367,367,367,367,0
|
|
20231130,155500,147227455,367,367,367,367,0
|
|
20231130,155400,147227455,367,367,367,367,0
|
|
20231130,155300,147227455,367,367,367,367,0
|
|
20231130,155200,147227455,367,367,367,367,0
|
|
20231130,155100,147227455,367,367,367,367,0
|
|
20231130,155000,147227455,367,367,367,367,0
|
|
20231130,154900,147227455,367,367,367,367,0
|
|
20231130,154800,147227455,367,367,367,367,0
|
|
20231130,154700,147227455,367,367,367,367,0
|
|
20231130,154600,147227455,367,367,367,367,0
|
|
20231130,154500,147227455,367,367,367,367,0
|
|
20231130,154400,147227455,367,367,367,367,0
|
|
20231130,154300,147227455,367,367,367,367,0
|
|
20231130,154200,147227455,367,367,367,367,0
|
|
20231130,154100,147227455,367,367,367,367,0
|
|
20231130,154000,147227455,367,367,367,367,0
|
|
20231130,153900,147227455,367,367,367,367,0
|
|
20231130,153800,147227455,367,367,367,367,0
|
|
20231130,153700,147227455,367,367,367,367,0
|
|
20231130,153600,147227455,367,367,367,367,0
|
|
20231130,153500,147227455,367,367,367,367,0
|
|
20231130,153400,147227455,367,367,367,367,0
|
|
20231130,153300,147227455,367,367,367,367,0
|
|
20231130,153200,147227455,367,367,367,367,0
|
|
20231130,153100,147227455,367,367,367,367,0
|
|
20231130,153000,147227455,367,367,367,367,16718
|
|
20231130,152900,144159702,365,365,365,365,0
|
|
20231130,152800,144159702,365,365,365,365,0
|
|
20231130,152700,144159702,365,365,365,365,0
|
|
20231130,152600,144159702,365,365,365,365,0
|
|
20231130,152500,144159702,365,365,365,365,0
|
|
20231130,152400,144159702,365,365,365,365,0
|
|
20231130,152300,144159702,365,365,365,365,0
|
|
20231130,152200,144159702,365,365,365,365,0
|
|
20231130,152100,144159702,365,365,365,365,0
|
|
20231130,152000,144159702,365,365,365,365,0
|
|
20231130,151900,144159702,365,365,365,365,0
|
|
20231130,151800,144159702,365,362,365,362,1378
|
|
20231130,151700,143660863,365,365,365,365,0
|
|
20231130,151600,143660863,365,363,365,363,6
|
|
20231130,151500,143658683,363,363,363,363,98
|
|
20231130,151400,143623109,363,364,364,363,470
|
|
20231130,151300,143452089,364,366,366,364,382
|
|
20231130,151200,143312661,366,366,366,366,0
|
|
20231130,151100,143312661,366,365,366,365,17
|
|
20231130,151000,143306455,366,365,366,365,74
|
|
20231130,150900,143279421,366,366,366,366,0
|
|
20231130,150800,143279421,366,366,366,366,0
|
|
20231130,150700,143279421,366,366,366,366,9
|
|
20231130,150600,143276127,367,367,367,367,0
|
|
20231130,150500,143276127,367,365,367,365,2100
|
|
20231130,150400,142508455,363,363,363,363,32
|
|
20231130,150300,142496839,363,363,363,363,15
|
|
20231130,150200,142491394,363,363,363,363,5
|
|
20231130,150100,142489579,365,365,365,365,11
|
|
20231130,150000,142485564,366,366,366,366,3
|
|
20231130,145900,142484466,367,365,367,365,13500
|
|
20231130,145800,137539496,365,365,365,365,1
|
|
20231130,145700,137539131,365,365,365,365,0
|
|
20231130,145600,137539131,365,365,365,365,0
|
|
20231130,145500,137539131,365,365,365,365,74
|
|
20231130,145400,137512121,365,365,365,365,207
|
|
20231130,145300,137436566,365,365,365,365,0
|
|
20231130,145200,137436566,365,365,365,365,0
|
|
20231130,145100,137436566,365,365,365,365,0
|
|
20231130,145000,137436566,365,365,365,365,0
|
|
20231130,144900,137436566,365,365,365,365,11
|
|
20231130,144800,137432551,363,363,363,363,275
|
|
20231130,144700,137332726,363,363,363,363,0
|
|
20231130,144600,137332726,363,363,363,363,18000
|
|
20231130,144500,130798726,363,363,363,363,0
|
|
20231130,144400,130798726,363,363,363,363,0
|
|
20231130,144300,130798726,363,365,365,363,2
|
|
20231130,144200,130797998,365,365,365,365,0
|
|
20231130,144100,130797998,365,365,365,365,74
|
|
20231130,144000,130770988,365,365,365,365,0
|
|
20231130,143900,130770988,365,365,365,365,327
|
|
20231130,143800,130651633,363,363,363,363,0
|
|
20231130,143700,130651633,363,363,363,363,649
|
|
20231130,143600,130416046,363,363,363,363,24
|
|
20231130,143500,130407334,364,364,364,364,76
|
|
20231130,143400,130379670,364,364,364,364,0
|
|
20231130,143300,130379670,364,364,364,364,0
|
|
20231130,143200,130379670,364,364,364,364,0
|
|
20231130,143100,130379670,364,364,364,364,0
|
|
20231130,143000,130379670,364,364,364,364,0
|
|
20231130,142900,130379670,364,364,364,364,1795
|
|
20231130,142800,129726290,362,362,362,362,400
|
|
20231130,142700,129581490,365,365,365,365,1500
|
|
20231130,142600,129033990,366,366,366,366,74
|
|
20231130,142500,129006906,366,366,366,366,0
|
|
20231130,142400,129006906,366,366,366,366,0
|
|
20231130,142300,129006906,366,366,366,366,0
|
|
20231130,142200,129006906,366,366,366,366,0
|
|
20231130,142100,129006906,366,366,366,366,443
|
|
20231130,142000,128844768,362,362,362,362,1
|
|
20231130,141900,128844406,365,362,365,362,568
|
|
20231130,141800,128638787,362,362,362,362,1
|
|
20231130,141700,128638425,365,365,365,365,433
|
|
20231130,141600,128480380,366,366,366,366,0
|
|
20231130,141500,128480380,366,366,366,366,0
|
|
20231130,141400,128480380,366,366,366,366,300
|
|
20231130,141300,128370580,366,366,366,366,300
|
|
20231130,141200,128260780,362,362,362,362,22800
|
|
20231130,141100,120007180,362,362,362,362,0
|
|
20231130,141000,120007180,362,362,362,362,0
|
|
20231130,140900,120007180,362,362,362,362,0
|
|
20231130,140800,120007180,362,362,362,362,0
|
|
20231130,140700,120007180,362,362,362,362,0
|
|
20231130,140600,120007180,362,362,362,362,0
|
|
20231130,140500,120007180,362,364,364,362,10640
|
|
20231130,140400,116154510,363,363,363,363,0
|
|
20231130,140300,116154510,363,363,363,363,0
|
|
20231130,140200,116154510,363,363,363,363,0
|
|
20231130,140100,116154510,363,363,363,363,674
|
|
20231130,140000,115909848,363,363,363,363,3336
|
|
20231130,135900,114698880,362,362,362,362,0
|
|
20231130,135800,114698880,362,362,362,362,0
|
|
20231130,135700,114698880,362,362,362,362,0
|
|
20231130,135600,114698880,362,362,362,362,0
|
|
20231130,135500,114698880,362,362,362,362,0
|
|
20231130,135400,114698880,362,365,365,362,3000
|
|
20231130,135300,113611419,365,365,365,365,0
|
|
20231130,135200,113611419,365,365,365,365,0
|
|
20231130,135100,113611419,365,365,365,365,1
|
|
20231130,135000,113611054,365,367,367,365,577
|
|
20231130,134900,113399297,367,367,367,367,10
|
|
20231130,134800,113395627,364,364,364,364,0
|
|
20231130,134700,113395627,364,364,364,364,1
|
|
20231130,134600,113395263,365,365,365,365,1
|
|
20231130,134500,113394898,364,364,364,364,0
|
|
20231130,134400,113394898,364,366,367,364,501
|
|
20231130,134300,113211271,366,367,367,366,84
|
|
20231130,134200,113180453,367,367,367,367,1
|
|
20231130,134100,113180086,367,367,367,367,0
|
|
20231130,134000,113180086,367,367,367,367,0
|
|
20231130,133900,113180086,367,364,367,364,1436
|
|
20231130,133800,112657352,364,364,364,364,1374
|
|
20231130,133700,112157216,366,366,366,366,0
|
|
20231130,133600,112157216,366,366,366,366,3767
|
|
20231130,133500,110778494,366,366,366,366,74
|
|
20231130,133400,110751410,366,365,366,365,125
|
|
20231130,133300,110705726,365,365,365,365,24
|
|
20231130,133200,110696966,365,365,365,365,0
|
|
20231130,133100,110696966,365,366,366,365,5024
|
|
20231130,133000,108858206,365,365,365,365,20
|
|
20231130,132900,108850906,365,365,365,365,0
|
|
20231130,132800,108850906,365,365,365,365,84
|
|
20231130,132700,108820246,365,365,365,365,0
|
|
20231130,132600,108820246,365,365,365,365,0
|
|
20231130,132500,108820246,365,366,366,365,31
|
|
20231130,132400,108808924,366,366,366,366,0
|
|
20231130,132300,108808924,366,366,366,366,0
|
|
20231130,132200,108808924,366,366,366,366,0
|
|
20231130,132100,108808924,366,365,366,365,275
|
|
20231130,132000,108708334,365,365,365,365,11500
|
|
20231130,131900,104510834,362,362,362,362,0
|
|
20231130,131800,104510834,362,362,362,362,0
|
|
20231130,131700,104510834,362,362,362,362,0
|
|
20231130,131600,104510834,362,364,364,362,4000
|
|
20231130,131500,103060442,365,365,365,365,0
|
|
20231130,131400,103060442,365,365,365,365,74
|
|
20231130,131300,103033432,365,365,365,365,0
|
|
20231130,131200,103033432,365,365,365,365,30
|
|
20231130,131100,103022482,365,365,365,365,0
|
|
20231130,131000,103022482,365,365,365,365,0
|
|
20231130,130900,103022482,365,365,365,365,0
|
|
20231130,130800,103022482,365,365,365,365,0
|
|
20231130,130700,103022482,365,365,365,365,0
|
|
20231130,130600,103022482,365,365,365,365,74
|
|
20231130,130500,102995472,365,365,365,365,1500
|
|
20231130,130400,102447972,364,364,364,364,16
|
|
20231130,130300,102442148,364,364,364,364,47
|
|
20231130,130200,102425040,365,365,365,365,0
|
|
20231130,130100,102425040,365,365,365,365,0
|
|
20231130,130000,102425040,365,365,365,365,3
|
|
20231130,125900,102423945,365,365,365,365,74
|
|
20231130,125800,102396935,365,365,365,365,0
|
|
20231130,125700,102396935,365,365,365,365,0
|
|
20231130,125600,102396935,365,365,365,365,0
|
|
20231130,125500,102396935,365,365,365,365,1
|
|
20231130,125400,102396570,365,365,365,365,1000
|
|
20231130,125300,102031570,364,364,364,364,0
|
|
20231130,125200,102031570,364,364,364,364,1
|
|
20231130,125100,102031206,365,365,365,365,0
|
|
20231130,125000,102031206,365,364,365,364,2
|
|
20231130,124900,102030477,365,365,365,365,1
|
|
20231130,124800,102030112,364,364,364,364,1
|
|
20231130,124700,102029748,365,365,365,365,1
|
|
20231130,124600,102029383,364,364,364,364,2
|
|
20231130,124500,102028655,365,365,365,365,75
|
|
20231130,124400,102001280,365,365,365,365,0
|
|
20231130,124300,102001280,365,365,365,365,343
|
|
20231130,124200,101876085,365,365,365,365,53
|
|
20231130,124100,101856740,365,365,365,365,967
|
|
20231130,124000,101503785,365,365,365,365,2044
|
|
20231130,123900,100757725,366,366,366,366,5000
|
|
20231130,123800,98927725,366,366,366,366,0
|
|
20231130,123700,98927725,366,366,366,366,184
|
|
20231130,123600,98860381,366,365,366,365,2996
|
|
20231130,123500,97764841,365,365,365,365,0
|
|
20231130,123400,97764841,365,365,365,365,0
|
|
20231130,123300,97764841,365,364,365,364,16259
|
|
20231130,123200,91841565,364,364,364,364,0
|
|
20231130,123100,91841565,364,364,364,364,0
|
|
20231130,123000,91841565,364,364,364,364,484
|
|
20231130,122900,91665389,363,364,364,363,1492
|
|
20231130,122800,91123301,364,364,364,364,0
|
|
20231130,122700,91123301,364,364,364,364,0
|
|
20231130,122600,91123301,364,364,364,364,410
|
|
20231130,122500,90974061,364,363,364,363,547
|
|
20231130,122400,90775008,364,364,364,364,0
|
|
20231130,122300,90775008,364,364,364,364,484
|
|
20231130,122200,90598832,364,364,364,364,492
|
|
20231130,122100,90419744,362,362,362,362,0
|
|
20231130,122000,90419744,362,362,362,362,200
|
|
20231130,121900,90347344,364,364,364,364,410
|
|
20231130,121800,90198104,364,364,364,364,492
|
|
20231130,121700,90019016,364,364,364,364,0
|
|
20231130,121600,90019016,364,364,364,364,74
|
|
20231130,121500,89992080,364,364,364,364,410
|
|
20231130,121400,89842840,364,364,364,364,492
|
|
20231130,121300,89663752,364,364,364,364,0
|
|
20231130,121200,89663752,364,364,364,364,411
|
|
20231130,121100,89514148,364,364,364,364,492
|
|
20231130,121000,89335060,362,364,364,362,101
|
|
20231130,120900,89298298,364,364,364,364,0
|
|
20231130,120800,89298298,364,364,364,364,484
|
|
20231130,120700,89122122,364,364,364,364,492
|
|
20231130,120600,88943034,361,363,363,361,1500
|
|
20231130,120500,88400481,364,364,364,364,0
|
|
20231130,120400,88400481,364,364,364,364,410
|
|
20231130,120300,88251241,364,364,364,364,603
|
|
20231130,120200,88031749,364,364,364,364,0
|
|
20231130,120100,88031749,364,364,364,364,484
|
|
20231130,120000,87855573,364,364,364,364,492
|
|
20231130,115900,87676485,364,364,364,364,0
|
|
20231130,115800,87676485,364,364,364,364,0
|
|
20231130,115700,87676485,364,364,364,364,410
|
|
20231130,115600,87527245,364,364,364,364,492
|
|
20231130,115500,87348157,363,363,363,363,0
|
|
20231130,115400,87348157,363,364,364,363,945
|
|
20231130,115300,87004178,364,363,364,363,440
|
|
20231130,115200,86844048,364,364,364,364,493
|
|
20231130,115100,86664596,363,363,363,363,0
|
|
20231130,115000,86664596,363,364,364,363,610
|
|
20231130,114900,86442756,364,364,364,364,492
|
|
20231130,114800,86263668,364,364,364,364,0
|
|
20231130,114700,86263668,364,364,364,364,74
|
|
20231130,114600,86236732,364,364,364,364,3210
|
|
20231130,114500,85068292,363,364,364,363,497
|
|
20231130,114400,84887389,364,364,364,364,0
|
|
20231130,114300,84887389,364,364,364,364,0
|
|
20231130,114200,84887389,364,363,364,363,1610
|
|
20231130,114100,84302549,364,364,364,364,492
|
|
20231130,114000,84123461,363,363,363,363,258
|
|
20231130,113900,84029807,364,364,364,364,484
|
|
20231130,113800,83853631,363,363,363,363,1000
|
|
20231130,113700,83490631,364,364,364,364,0
|
|
20231130,113600,83490631,364,364,364,364,0
|
|
20231130,113500,83490631,364,364,364,364,485
|
|
20231130,113400,83314091,363,364,364,363,7213
|
|
20231130,113300,80695206,363,363,363,363,150
|
|
20231130,113200,80640756,363,363,363,363,50
|
|
20231130,113100,80622606,363,364,364,363,424
|
|
20231130,113000,80468283,364,364,364,364,492
|
|
20231130,112900,80289195,364,364,364,364,0
|
|
20231130,112800,80289195,364,364,364,364,411
|
|
20231130,112700,80139591,364,364,364,364,492
|
|
20231130,112600,79960503,364,364,364,364,0
|
|
20231130,112500,79960503,364,364,364,364,74
|
|
20231130,112400,79933567,364,364,364,364,411
|
|
20231130,112300,79783963,364,364,364,364,492
|
|
20231130,112200,79604875,364,364,364,364,0
|
|
20231130,112100,79604875,364,364,364,364,2763
|
|
20231130,112000,78599143,362,362,362,362,6000
|
|
20231130,111900,76427143,364,364,364,364,492
|
|
20231130,111800,76248055,364,364,364,364,80
|
|
20231130,111700,76218935,364,364,364,362,4335
|
|
20231130,111600,74648643,363,364,364,363,3502
|
|
20231130,111500,73376925,364,364,364,364,0
|
|
20231130,111400,73376925,364,364,364,364,0
|
|
20231130,111300,73376925,364,364,364,364,411
|
|
20231130,111200,73227321,362,362,362,362,1980
|
|
20231130,111100,72510561,363,363,363,363,20
|
|
20231130,111000,72503301,364,364,364,364,74
|
|
20231130,110900,72476365,364,364,364,364,3169
|
|
20231130,110800,71322849,364,364,364,362,4010
|
|
20231130,110700,69867209,364,364,364,364,0
|
|
20231130,110600,69867209,364,364,364,364,411
|
|
20231130,110500,69717605,364,364,364,364,492
|
|
20231130,110400,69538517,364,364,364,364,0
|
|
20231130,110300,69538517,364,364,364,364,74
|
|
20231130,110200,69511581,364,364,364,364,411
|
|
20231130,110100,69361977,362,364,364,362,495
|
|
20231130,110000,69181801,362,364,364,362,2
|
|
20231130,105900,69181075,364,364,364,364,1376
|
|
20231130,105800,68680211,363,363,363,363,5167
|
|
20231130,105700,66804590,363,363,363,363,492
|
|
20231130,105600,66625994,363,363,363,363,74
|
|
20231130,105500,66599132,363,363,363,363,411
|
|
20231130,105400,66449939,363,363,363,363,492
|
|
20231130,105300,66271343,363,363,363,363,0
|
|
20231130,105200,66271343,363,363,363,363,10
|
|
20231130,105100,66267713,363,363,363,363,411
|
|
20231130,105000,66118520,363,363,363,363,507
|
|
20231130,104900,65934479,363,363,363,363,74
|
|
20231130,104800,65907617,363,363,363,363,0
|
|
20231130,104700,65907617,363,363,363,363,411
|
|
20231130,104600,65758424,363,363,363,363,492
|
|
20231130,104500,65579828,363,363,363,363,0
|
|
20231130,104400,65579828,363,363,363,363,411
|
|
20231130,104300,65430635,363,363,363,363,492
|
|
20231130,104200,65252039,361,361,361,361,0
|
|
20231130,104100,65252039,361,361,361,361,0
|
|
20231130,104000,65252039,361,363,363,361,2411
|
|
20231130,103900,64380846,361,363,363,361,992
|
|
20231130,103800,64021750,363,363,363,363,0
|
|
20231130,103700,64021750,363,363,363,363,0
|
|
20231130,103600,64021750,363,363,363,363,413
|
|
20231130,103500,63871831,363,363,363,363,547
|
|
20231130,103400,63673270,361,361,361,361,27
|
|
20231130,103300,63663523,362,363,363,362,486
|
|
20231130,103200,63487180,363,363,363,363,492
|
|
20231130,103100,63308584,363,363,363,363,0
|
|
20231130,103000,63308584,363,363,363,363,0
|
|
20231130,102900,63308584,363,363,363,363,411
|
|
20231130,102800,63159391,363,363,363,363,492
|
|
20231130,102700,62980795,363,363,363,363,256
|
|
20231130,102600,62887867,363,364,364,363,55
|
|
20231130,102500,62867875,363,363,364,363,674
|
|
20231130,102400,62622791,363,363,363,363,30
|
|
20231130,102300,62611901,359,359,359,359,0
|
|
20231130,102200,62611901,359,364,364,359,2742
|
|
20231130,102100,61622604,364,364,364,364,492
|
|
20231130,102000,61443516,363,363,363,363,888
|
|
20231130,101900,61121172,363,363,363,363,412
|
|
20231130,101800,60971616,363,363,363,363,9
|
|
20231130,101700,60968349,363,363,363,363,2001
|
|
20231130,101600,60241986,364,364,364,364,0
|
|
20231130,101500,60241986,364,364,364,364,204
|
|
20231130,101400,60167730,364,363,364,363,421
|
|
20231130,101300,60014496,363,363,364,363,2040
|
|
20231130,101200,59272097,363,364,364,363,2
|
|
20231130,101100,59271370,363,363,363,363,840
|
|
20231130,101000,58966450,363,364,364,363,1383
|
|
20231130,100900,58463929,363,363,363,363,4730
|
|
20231130,100800,56746939,363,363,363,363,1488
|
|
20231130,100700,56206795,364,363,364,363,1752
|
|
20231130,100600,55570746,363,363,363,363,493
|
|
20231130,100500,55391787,361,361,361,361,0
|
|
20231130,100400,55391787,361,363,363,361,3
|
|
20231130,100300,55390700,363,361,363,361,413
|
|
20231130,100200,55240785,363,363,363,363,494
|
|
20231130,100100,55061463,363,363,363,363,1
|
|
20231130,100000,55061100,363,360,363,360,3
|
|
20231130,095900,55060017,363,362,363,362,472
|
|
20231130,095800,54888741,363,362,363,362,507
|
|
20231130,095700,54704714,362,360,362,360,2
|
|
20231130,095600,54703992,362,363,363,362,549
|
|
20231130,095500,54504842,363,362,363,362,357
|
|
20231130,095400,54375607,360,360,360,360,0
|
|
20231130,095300,54375607,360,362,362,360,660
|
|
20231130,095200,54137792,362,361,362,361,414
|
|
20231130,095100,53987927,362,362,362,361,697
|
|
20231130,095000,53735721,362,362,362,362,1
|
|
20231130,094900,53735359,362,362,362,362,500
|
|
20231130,094800,53554359,361,361,361,361,608
|
|
20231130,094700,53334871,361,361,361,361,493
|
|
20231130,094600,53156898,360,360,360,360,1
|
|
20231130,094500,53156538,361,361,361,361,418
|
|
20231130,094400,53005640,361,361,361,361,567
|
|
20231130,094300,52800953,361,360,361,360,13
|
|
20231130,094200,52796261,358,358,358,358,81401
|
|
20231130,094100,23654703,358,358,358,358,5411
|
|
20231130,094000,21717565,358,358,358,358,3975
|
|
20231130,093900,20294515,358,358,358,358,1
|
|
20231130,093800,20294157,358,358,358,358,5
|
|
20231130,093700,20292367,358,358,358,358,412
|
|
20231130,093600,20144871,358,358,358,358,567
|
|
20231130,093500,19941885,358,358,358,358,1
|
|
20231130,093400,19941527,358,358,358,358,611
|
|
20231130,093300,19722789,356,358,358,356,494
|
|
20231130,093200,19545939,358,358,358,358,0
|
|
20231130,093100,19545939,358,358,358,358,1
|
|
20231130,093000,19545581,354,358,358,354,4790
|
|
20231130,092900,17833860,358,358,358,358,174
|
|
20231130,092800,17771568,358,358,358,358,17
|
|
20231130,092700,17765482,358,358,358,357,34
|
|
20231130,092600,17753315,358,358,358,358,2
|
|
20231130,092500,17752599,358,358,358,358,0
|
|
20231130,092400,17752599,358,360,360,358,29017
|
|
20231130,092300,7349062,360,360,360,360,649
|
|
20231130,092200,7115422,361,361,361,361,105
|
|
20231130,092100,7077517,362,362,362,362,0
|
|
20231130,092000,7077517,362,363,363,361,12
|
|
20231130,091900,7073173,363,363,363,363,716
|
|
20231130,091800,6813265,360,363,363,360,2
|
|
20231130,091700,6812542,363,363,363,363,11
|
|
20231130,091600,6808549,359,359,359,359,0
|
|
20231130,091500,6808549,359,363,363,359,6026
|
|
20231130,091400,4621115,363,363,363,363,2
|
|
20231130,091300,4620389,360,360,360,360,11
|
|
20231130,091200,4616429,363,363,363,363,1
|
|
20231130,091100,4616066,363,363,363,363,0
|
|
20231130,091000,4616066,363,362,363,362,2801
|
|
20231130,090900,3599472,361,361,361,361,100
|
|
20231130,090800,3563372,361,359,361,359,3
|
|
20231130,090700,3562292,359,362,362,359,22
|
|
20231130,090600,3554369,362,359,362,359,16
|
|
20231130,090500,3548584,363,358,363,358,9602
|
|
20231130,090400,77180,359,359,359,359,3
|
|
20231130,090300,76103,359,359,359,359,1
|
|
20231130,090200,75744,359,358,359,358,6
|
|
20231130,090100,73593,359,359,359,359,1
|
|
20231130,090000,73234,359,359,359,359,202
|