614 lines
32 KiB
CSV
614 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,191100,956972390,12340,12340,12340,12340,2623
|
|
20231130,191000,956972390,12340,12340,12340,12340,0
|
|
20231130,190900,956972390,12340,12340,12340,12340,0
|
|
20231130,190800,956972390,12340,12340,12340,12340,0
|
|
20231130,190700,956972390,12340,12340,12340,12340,0
|
|
20231130,190600,956972390,12340,12340,12340,12340,0
|
|
20231130,190500,956972390,12340,12340,12340,12340,0
|
|
20231130,190400,956972390,12340,12340,12340,12340,0
|
|
20231130,190300,956972390,12340,12340,12340,12340,0
|
|
20231130,190200,956972390,12340,12340,12340,12340,0
|
|
20231130,190100,956972390,12340,12340,12340,12340,0
|
|
20231130,190000,956972390,12340,12340,12340,12340,0
|
|
20231130,185900,956972390,12340,12340,12340,12340,0
|
|
20231130,185800,956972390,12340,12340,12340,12340,0
|
|
20231130,185700,956972390,12340,12340,12340,12340,0
|
|
20231130,185600,956972390,12340,12340,12340,12340,0
|
|
20231130,185500,956972390,12340,12340,12340,12340,0
|
|
20231130,185400,956972390,12340,12340,12340,12340,0
|
|
20231130,185300,956972390,12340,12340,12340,12340,0
|
|
20231130,185200,956972390,12340,12340,12340,12340,0
|
|
20231130,185100,956972390,12340,12340,12340,12340,0
|
|
20231130,185000,956972390,12340,12340,12340,12340,0
|
|
20231130,184900,956972390,12340,12340,12340,12340,0
|
|
20231130,184800,956972390,12340,12340,12340,12340,0
|
|
20231130,184700,956972390,12340,12340,12340,12340,0
|
|
20231130,184600,956972390,12340,12340,12340,12340,0
|
|
20231130,184500,956972390,12340,12340,12340,12340,0
|
|
20231130,184400,956972390,12340,12340,12340,12340,0
|
|
20231130,184300,956972390,12340,12340,12340,12340,0
|
|
20231130,184200,956972390,12340,12340,12340,12340,0
|
|
20231130,184100,956972390,12340,12340,12340,12340,2623
|
|
20231130,184000,956972390,12340,12340,12340,12340,0
|
|
20231130,183900,956972390,12340,12340,12340,12340,0
|
|
20231130,183800,956972390,12340,12340,12340,12340,0
|
|
20231130,183700,956972390,12340,12340,12340,12340,0
|
|
20231130,183600,956972390,12340,12340,12340,12340,0
|
|
20231130,183500,956972390,12340,12340,12340,12340,0
|
|
20231130,183400,956972390,12340,12340,12340,12340,0
|
|
20231130,183300,956972390,12340,12340,12340,12340,0
|
|
20231130,183200,956972390,12340,12340,12340,12340,0
|
|
20231130,183100,956972390,12340,12340,12340,12340,0
|
|
20231130,183000,956972390,12340,12340,12340,12340,0
|
|
20231130,182900,956972390,12340,12340,12340,12340,0
|
|
20231130,182800,956972390,12340,12340,12340,12340,0
|
|
20231130,182700,956972390,12340,12340,12340,12340,0
|
|
20231130,182600,956972390,12340,12340,12340,12340,0
|
|
20231130,182500,956972390,12340,12340,12340,12340,0
|
|
20231130,182400,956972390,12340,12340,12340,12340,0
|
|
20231130,182300,956972390,12340,12340,12340,12340,0
|
|
20231130,182200,956972390,12340,12340,12340,12340,0
|
|
20231130,182100,956972390,12340,12340,12340,12340,0
|
|
20231130,182000,956972390,12340,12340,12340,12340,0
|
|
20231130,181900,956972390,12340,12340,12340,12340,0
|
|
20231130,181800,956972390,12340,12340,12340,12340,0
|
|
20231130,181700,956972390,12340,12340,12340,12340,0
|
|
20231130,181600,956972390,12340,12340,12340,12340,0
|
|
20231130,181500,956972390,12340,12340,12340,12340,0
|
|
20231130,181400,956972390,12340,12340,12340,12340,0
|
|
20231130,181300,956972390,12340,12340,12340,12340,0
|
|
20231130,181200,956972390,12340,12340,12340,12340,0
|
|
20231130,181100,956972390,12340,12340,12340,12340,2623
|
|
20231130,181000,956972390,12340,12340,12340,12340,0
|
|
20231130,180900,956972390,12340,12340,12340,12340,0
|
|
20231130,180800,956972390,12340,12340,12340,12340,0
|
|
20231130,180700,956972390,12340,12340,12340,12340,0
|
|
20231130,180600,956972390,12340,12340,12340,12340,0
|
|
20231130,180500,956972390,12340,12340,12340,12340,0
|
|
20231130,180400,956972390,12340,12340,12340,12340,0
|
|
20231130,180300,956972390,12340,12340,12340,12340,0
|
|
20231130,180200,956972390,12340,12340,12340,12340,0
|
|
20231130,180100,956972390,12340,12340,12340,12340,0
|
|
20231130,180000,956972390,12340,12340,12340,12340,0
|
|
20231130,175900,956972390,12340,12340,12340,12340,0
|
|
20231130,175800,956972390,12340,12340,12340,12340,0
|
|
20231130,175700,956972390,12340,12340,12340,12340,0
|
|
20231130,175600,956972390,12340,12340,12340,12340,0
|
|
20231130,175500,956972390,12340,12340,12340,12340,0
|
|
20231130,175400,956972390,12340,12340,12340,12340,0
|
|
20231130,175300,956972390,12340,12340,12340,12340,0
|
|
20231130,175200,956972390,12340,12340,12340,12340,0
|
|
20231130,175100,956972390,12340,12340,12340,12340,0
|
|
20231130,175000,956972390,12340,12340,12340,12340,0
|
|
20231130,174900,956972390,12340,12340,12340,12340,0
|
|
20231130,174800,956972390,12340,12340,12340,12340,0
|
|
20231130,174700,956972390,12340,12340,12340,12340,0
|
|
20231130,174600,956972390,12340,12340,12340,12340,0
|
|
20231130,174500,956972390,12340,12340,12340,12340,0
|
|
20231130,174400,956972390,12340,12340,12340,12340,0
|
|
20231130,174300,956972390,12340,12340,12340,12340,0
|
|
20231130,174200,956972390,12340,12340,12340,12340,0
|
|
20231130,174100,956972390,12340,12340,12340,12340,2623
|
|
20231130,174000,956972390,12340,12340,12340,12340,0
|
|
20231130,173900,956972390,12340,12340,12340,12340,0
|
|
20231130,173800,956972390,12340,12340,12340,12340,0
|
|
20231130,173700,956972390,12340,12340,12340,12340,0
|
|
20231130,173600,956972390,12340,12340,12340,12340,0
|
|
20231130,173500,956972390,12340,12340,12340,12340,0
|
|
20231130,173400,956972390,12340,12340,12340,12340,0
|
|
20231130,173300,956972390,12340,12340,12340,12340,0
|
|
20231130,173200,956972390,12340,12340,12340,12340,0
|
|
20231130,173100,956972390,12340,12340,12340,12340,0
|
|
20231130,173000,956972390,12340,12340,12340,12340,0
|
|
20231130,172900,956972390,12340,12340,12340,12340,0
|
|
20231130,172800,956972390,12340,12340,12340,12340,0
|
|
20231130,172700,956972390,12340,12340,12340,12340,0
|
|
20231130,172600,956972390,12340,12340,12340,12340,0
|
|
20231130,172500,956972390,12340,12340,12340,12340,0
|
|
20231130,172400,956972390,12340,12340,12340,12340,0
|
|
20231130,172300,956972390,12340,12340,12340,12340,0
|
|
20231130,172200,956972390,12340,12340,12340,12340,0
|
|
20231130,172100,956972390,12340,12340,12340,12340,0
|
|
20231130,172000,956972390,12340,12340,12340,12340,0
|
|
20231130,171900,956972390,12340,12340,12340,12340,0
|
|
20231130,171800,956972390,12340,12340,12340,12340,0
|
|
20231130,171700,956972390,12340,12340,12340,12340,0
|
|
20231130,171600,956972390,12340,12340,12340,12340,0
|
|
20231130,171500,956972390,12340,12340,12340,12340,0
|
|
20231130,171400,956972390,12340,12340,12340,12340,0
|
|
20231130,171300,956972390,12340,12340,12340,12340,0
|
|
20231130,171200,956972390,12340,12340,12340,12340,0
|
|
20231130,171100,956972390,12340,12340,12340,12340,2623
|
|
20231130,171000,956972390,12340,12340,12340,12340,0
|
|
20231130,170900,956972390,12340,12340,12340,12340,0
|
|
20231130,170800,956972390,12340,12340,12340,12340,0
|
|
20231130,170700,956972390,12340,12340,12340,12340,0
|
|
20231130,170600,956972390,12340,12340,12340,12340,0
|
|
20231130,170500,956972390,12340,12340,12340,12340,0
|
|
20231130,170400,956972390,12340,12340,12340,12340,0
|
|
20231130,170300,956972390,12340,12340,12340,12340,0
|
|
20231130,170200,956972390,12340,12340,12340,12340,0
|
|
20231130,170100,956972390,12340,12340,12340,12340,0
|
|
20231130,170000,956972390,12340,12340,12340,12340,0
|
|
20231130,165900,956972390,12340,12340,12340,12340,0
|
|
20231130,165800,956972390,12340,12340,12340,12340,0
|
|
20231130,165700,956972390,12340,12340,12340,12340,0
|
|
20231130,165600,956972390,12340,12340,12340,12340,0
|
|
20231130,165500,956972390,12340,12340,12340,12340,0
|
|
20231130,165400,956972390,12340,12340,12340,12340,0
|
|
20231130,165300,956972390,12340,12340,12340,12340,0
|
|
20231130,165200,956972390,12340,12340,12340,12340,0
|
|
20231130,165100,956972390,12340,12340,12340,12340,0
|
|
20231130,165000,956972390,12340,12340,12340,12340,0
|
|
20231130,164900,956972390,12340,12340,12340,12340,0
|
|
20231130,164800,956972390,12340,12340,12340,12340,0
|
|
20231130,164700,956972390,12340,12340,12340,12340,0
|
|
20231130,164600,956972390,12340,12340,12340,12340,0
|
|
20231130,164500,956972390,12340,12340,12340,12340,0
|
|
20231130,164400,956972390,12340,12340,12340,12340,0
|
|
20231130,164300,956972390,12340,12340,12340,12340,0
|
|
20231130,164200,956972390,12340,12340,12340,12340,0
|
|
20231130,164100,956972390,12340,12340,12340,12340,2623
|
|
20231130,164000,956972390,12340,12340,12340,12340,0
|
|
20231130,163900,956972390,12340,12340,12340,12340,0
|
|
20231130,163800,956972390,12340,12340,12340,12340,0
|
|
20231130,163700,956972390,12340,12340,12340,12340,0
|
|
20231130,163600,956972390,12340,12340,12340,12340,0
|
|
20231130,163500,956972390,12340,12340,12340,12340,0
|
|
20231130,163400,956972390,12340,12340,12340,12340,0
|
|
20231130,163300,956972390,12340,12340,12340,12340,0
|
|
20231130,163200,956972390,12340,12340,12340,12340,0
|
|
20231130,163100,956972390,12340,12340,12340,12340,0
|
|
20231130,163000,956972390,12340,12340,12340,12340,0
|
|
20231130,162900,956972390,12340,12340,12340,12340,0
|
|
20231130,162800,956972390,12340,12340,12340,12340,0
|
|
20231130,162700,956972390,12340,12340,12340,12340,0
|
|
20231130,162600,956972390,12340,12340,12340,12340,0
|
|
20231130,162500,956972390,12340,12340,12340,12340,0
|
|
20231130,162400,956972390,12340,12340,12340,12340,0
|
|
20231130,162300,956972390,12340,12340,12340,12340,0
|
|
20231130,162200,956972390,12340,12340,12340,12340,0
|
|
20231130,162100,956972390,12340,12340,12340,12340,0
|
|
20231130,162000,956972390,12340,12340,12340,12340,0
|
|
20231130,161900,956972390,12340,12340,12340,12340,0
|
|
20231130,161800,956972390,12340,12340,12340,12340,0
|
|
20231130,161700,956972390,12340,12340,12340,12340,0
|
|
20231130,161600,956972390,12340,12340,12340,12340,0
|
|
20231130,161500,956972390,12340,12340,12340,12340,0
|
|
20231130,161400,956972390,12340,12340,12340,12340,0
|
|
20231130,161300,956972390,12340,12340,12340,12340,0
|
|
20231130,161200,956972390,12340,12340,12340,12340,0
|
|
20231130,161100,956972390,12340,12340,12340,12340,2623
|
|
20231130,161000,956972390,12340,12340,12340,12340,0
|
|
20231130,160900,956972390,12340,12340,12340,12340,0
|
|
20231130,160800,956972390,12340,12340,12340,12340,0
|
|
20231130,160700,956972390,12340,12340,12340,12340,0
|
|
20231130,160600,956972390,12340,12340,12340,12340,0
|
|
20231130,160500,956972390,12340,12340,12340,12340,0
|
|
20231130,160400,956972390,12340,12340,12340,12340,0
|
|
20231130,160300,956972390,12340,12340,12340,12340,0
|
|
20231130,160200,956972390,12340,12340,12340,12340,0
|
|
20231130,160100,956972390,12340,12340,12340,12340,0
|
|
20231130,160000,956972390,12340,12340,12340,12340,0
|
|
20231130,155900,956972390,12340,12340,12340,12340,0
|
|
20231130,155800,956972390,12340,12340,12340,12340,0
|
|
20231130,155700,956972390,12340,12340,12340,12340,0
|
|
20231130,155600,956972390,12340,12340,12340,12340,0
|
|
20231130,155500,956972390,12340,12340,12340,12340,0
|
|
20231130,155400,956972390,12340,12340,12340,12340,0
|
|
20231130,155300,956972390,12340,12340,12340,12340,0
|
|
20231130,155200,956972390,12340,12340,12340,12340,0
|
|
20231130,155100,956972390,12340,12340,12340,12340,0
|
|
20231130,155000,956972390,12340,12340,12340,12340,0
|
|
20231130,154900,956972390,12340,12340,12340,12340,0
|
|
20231130,154800,956972390,12340,12340,12340,12340,0
|
|
20231130,154700,956972390,12340,12340,12340,12340,0
|
|
20231130,154600,956972390,12340,12340,12340,12340,0
|
|
20231130,154500,956972390,12340,12340,12340,12340,0
|
|
20231130,154400,956972390,12340,12340,12340,12340,0
|
|
20231130,154300,956972390,12340,12340,12340,12340,0
|
|
20231130,154200,956972390,12340,12340,12340,12340,0
|
|
20231130,154100,956972390,12340,12340,12340,12340,2623
|
|
20231130,154000,956972390,12340,12340,12340,12340,0
|
|
20231130,153900,956972390,12340,12340,12340,12340,0
|
|
20231130,153800,956972390,12340,12340,12340,12340,0
|
|
20231130,153700,956972390,12340,12340,12340,12340,0
|
|
20231130,153600,956972390,12340,12340,12340,12340,0
|
|
20231130,153500,956972390,12340,12340,12340,12340,0
|
|
20231130,153400,956972390,12340,12340,12340,12340,0
|
|
20231130,153300,956972390,12340,12340,12340,12340,0
|
|
20231130,153200,956972390,12340,12340,12340,12340,0
|
|
20231130,153100,956972390,12340,12340,12340,12340,0
|
|
20231130,153000,956972390,12340,12340,12340,12340,2623
|
|
20231130,152900,924604570,12310,12310,12310,12310,0
|
|
20231130,152800,924604570,12310,12310,12310,12310,0
|
|
20231130,152700,924604570,12310,12310,12310,12310,0
|
|
20231130,152600,924604570,12310,12310,12310,12310,0
|
|
20231130,152500,924604570,12310,12310,12310,12310,0
|
|
20231130,152400,924604570,12310,12310,12310,12310,0
|
|
20231130,152300,924604570,12310,12310,12310,12310,0
|
|
20231130,152200,924604570,12310,12310,12310,12310,0
|
|
20231130,152100,924604570,12310,12310,12310,12310,0
|
|
20231130,152000,924604570,12310,12310,12310,12310,0
|
|
20231130,151900,924604570,12310,12330,12340,12310,215
|
|
20231130,151800,921953690,12330,12330,12330,12330,198
|
|
20231130,151700,919512350,12330,12320,12330,12310,412
|
|
20231130,151600,914436720,12310,12310,12320,12310,523
|
|
20231130,151500,907997840,12310,12310,12310,12300,515
|
|
20231130,151400,901658780,12310,12310,12310,12310,155
|
|
20231130,151300,899750730,12310,12310,12310,12310,153
|
|
20231130,151200,897867300,12310,12310,12310,12310,79
|
|
20231130,151100,896894810,12310,12300,12310,12300,1072
|
|
20231130,151000,883708450,12300,12290,12300,12290,330
|
|
20231130,150900,879652730,12300,12280,12300,12270,1673
|
|
20231130,150800,859105870,12280,12280,12280,12280,194
|
|
20231130,150700,856723550,12280,12280,12280,12280,453
|
|
20231130,150600,851160710,12280,12280,12280,12270,1004
|
|
20231130,150500,838832280,12280,12270,12280,12270,87
|
|
20231130,150400,837764470,12280,12280,12280,12270,85
|
|
20231130,150300,836721080,12280,12270,12280,12270,147
|
|
20231130,150200,834916720,12280,12280,12280,12280,0
|
|
20231130,150100,834916720,12280,12270,12280,12270,165
|
|
20231130,150000,832891860,12280,12250,12280,12250,1574
|
|
20231130,145900,813601870,12250,12250,12250,12250,1055
|
|
20231130,145800,800678120,12250,12250,12250,12250,369
|
|
20231130,145700,796157870,12250,12250,12250,12250,150
|
|
20231130,145600,794320370,12250,12260,12260,12250,267
|
|
20231130,145500,791048280,12250,12260,12260,12250,44
|
|
20231130,145400,790508920,12260,12260,12260,12260,6
|
|
20231130,145300,790435360,12250,12250,12250,12250,0
|
|
20231130,145200,790435360,12250,12250,12250,12250,0
|
|
20231130,145100,790435360,12250,12260,12260,12250,1277
|
|
20231130,145000,774792100,12260,12260,12260,12260,150
|
|
20231130,144900,772953100,12260,12260,12260,12260,3
|
|
20231130,144800,772916320,12260,12260,12260,12260,51
|
|
20231130,144700,772291060,12260,12260,12260,12260,11
|
|
20231130,144600,772156200,12260,12260,12260,12260,54
|
|
20231130,144500,771494160,12260,12260,12260,12260,0
|
|
20231130,144400,771494160,12260,12260,12260,12260,0
|
|
20231130,144300,771494160,12260,12260,12260,12260,463
|
|
20231130,144200,765817780,12260,12260,12260,12260,109
|
|
20231130,144100,764481440,12260,12260,12260,12260,65
|
|
20231130,144000,763684540,12260,12260,12260,12260,97
|
|
20231130,143900,762495320,12260,12260,12260,12260,71
|
|
20231130,143800,761624860,12260,12260,12260,12260,683
|
|
20231130,143700,753251280,12260,12260,12260,12260,0
|
|
20231130,143600,753251280,12260,12260,12260,12260,41
|
|
20231130,143500,752748620,12260,12260,12260,12260,4
|
|
20231130,143400,752699580,12260,12270,12270,12260,119
|
|
20231130,143300,751239470,12270,12270,12270,12270,77
|
|
20231130,143200,750294680,12280,12270,12280,12270,46
|
|
20231130,143100,749730250,12280,12280,12280,12270,101
|
|
20231130,143000,748490960,12270,12270,12270,12270,91
|
|
20231130,142900,747374390,12270,12270,12270,12270,27
|
|
20231130,142800,747043100,12270,12260,12280,12260,3303
|
|
20231130,142700,706500440,12260,12260,12260,12260,63
|
|
20231130,142600,705728060,12270,12260,12270,12260,73
|
|
20231130,142500,704833050,12270,12260,12270,12250,251
|
|
20231130,142400,701756450,12260,12260,12260,12260,0
|
|
20231130,142300,701756450,12260,12260,12260,12260,103
|
|
20231130,142200,700493670,12260,12260,12260,12260,75
|
|
20231130,142100,699574170,12260,12260,12260,12260,81
|
|
20231130,142000,698581110,12260,12260,12260,12260,65
|
|
20231130,141900,697784210,12270,12260,12270,12260,26
|
|
20231130,141800,697465400,12260,12270,12270,12260,85
|
|
20231130,141700,696423200,12270,12270,12270,12270,3
|
|
20231130,141600,696386390,12260,12270,12270,12260,635
|
|
20231130,141500,688600790,12270,12270,12270,12270,82
|
|
20231130,141400,687594650,12270,12270,12270,12270,83
|
|
20231130,141300,686576240,12270,12270,12270,12270,44
|
|
20231130,141200,686036360,12260,12260,12260,12260,0
|
|
20231130,141100,686036360,12260,12260,12260,12260,30
|
|
20231130,141000,685668560,12270,12270,12270,12270,307
|
|
20231130,140900,681901670,12270,12270,12270,12270,1155
|
|
20231130,140800,667729820,12260,12260,12260,12260,0
|
|
20231130,140700,667729820,12260,12260,12260,12260,0
|
|
20231130,140600,667729820,12260,12260,12270,12260,290
|
|
20231130,140500,664172750,12260,12260,12260,12260,0
|
|
20231130,140400,664172750,12260,12260,12260,12260,515
|
|
20231130,140300,657858850,12250,12250,12250,12250,0
|
|
20231130,140200,657858850,12250,12250,12250,12250,0
|
|
20231130,140100,657858850,12250,12250,12250,12250,1
|
|
20231130,140000,657846600,12250,12250,12250,12250,47
|
|
20231130,135900,657270850,12260,12260,12260,12260,0
|
|
20231130,135800,657270850,12260,12260,12260,12260,716
|
|
20231130,135700,648492690,12260,12260,12260,12260,0
|
|
20231130,135600,648492690,12260,12260,12260,12260,0
|
|
20231130,135500,648492690,12260,12260,12260,12260,10
|
|
20231130,135400,648370090,12260,12250,12260,12250,622
|
|
20231130,135300,640750380,12240,12240,12240,12240,0
|
|
20231130,135200,640750380,12240,12240,12240,12240,0
|
|
20231130,135100,640750380,12240,12240,12240,12240,50
|
|
20231130,135000,640138380,12240,12240,12240,12240,164
|
|
20231130,134900,638131020,12250,12250,12250,12250,0
|
|
20231130,134800,638131020,12250,12250,12250,12250,32
|
|
20231130,134700,637739020,12240,12240,12240,12240,11
|
|
20231130,134600,637604380,12240,12240,12240,12240,0
|
|
20231130,134500,637604380,12240,12230,12240,12230,480
|
|
20231130,134400,631729950,12230,12240,12240,12230,411
|
|
20231130,134300,626703410,12230,12230,12230,12230,143
|
|
20231130,134200,624954520,12240,12240,12240,12240,0
|
|
20231130,134100,624954520,12240,12240,12240,12240,27
|
|
20231130,134000,624624040,12250,12230,12250,12230,48
|
|
20231130,133900,624036980,12230,12230,12230,12230,0
|
|
20231130,133800,624036980,12230,12230,12230,12230,0
|
|
20231130,133700,624036980,12230,12240,12240,12230,166
|
|
20231130,133600,622005810,12240,12240,12240,12240,17
|
|
20231130,133500,621797730,12240,12240,12240,12240,0
|
|
20231130,133400,621797730,12240,12240,12240,12240,1595
|
|
20231130,133300,602274930,12240,12240,12240,12240,0
|
|
20231130,133200,602274930,12240,12240,12240,12240,120
|
|
20231130,133100,600806130,12240,12240,12240,12240,1
|
|
20231130,133000,600793890,12240,12250,12250,12240,56
|
|
20231130,132900,600108350,12250,12250,12250,12250,126
|
|
20231130,132800,598564850,12250,12250,12250,12250,0
|
|
20231130,132700,598564850,12250,12250,12250,12250,54
|
|
20231130,132600,597903350,12250,12250,12250,12250,0
|
|
20231130,132500,597903350,12250,12250,12250,12250,0
|
|
20231130,132400,597903350,12250,12250,12250,12250,77
|
|
20231130,132300,596960100,12250,12250,12250,12250,0
|
|
20231130,132200,596960100,12250,12250,12250,12250,0
|
|
20231130,132100,596960100,12250,12240,12250,12240,77
|
|
20231130,132000,596017510,12250,12250,12250,12240,419
|
|
20231130,131900,590885330,12250,12250,12250,12250,39
|
|
20231130,131800,590407580,12250,12250,12250,12250,63
|
|
20231130,131700,589635830,12250,12250,12250,12250,0
|
|
20231130,131600,589635830,12250,12260,12260,12250,53
|
|
20231130,131500,588986570,12260,12260,12260,12260,0
|
|
20231130,131400,588986570,12260,12260,12260,12260,16
|
|
20231130,131300,588790410,12260,12260,12260,12260,1109
|
|
20231130,131200,575194070,12260,12260,12260,12260,60
|
|
20231130,131100,574458470,12260,12260,12260,12260,0
|
|
20231130,131000,574458470,12260,12260,12260,12260,136
|
|
20231130,130900,572791110,12270,12270,12270,12270,635
|
|
20231130,130800,564999660,12270,12270,12270,12270,0
|
|
20231130,130700,564999660,12270,12270,12270,12270,0
|
|
20231130,130600,564999660,12270,12270,12270,12270,123
|
|
20231130,130500,563490450,12270,12260,12270,12260,31
|
|
20231130,130400,563110120,12270,12260,12270,12260,297
|
|
20231130,130300,559466450,12260,12260,12260,12260,27
|
|
20231130,130200,559135430,12250,12260,12260,12250,89
|
|
20231130,130100,558044990,12260,12260,12260,12260,0
|
|
20231130,130000,558044990,12260,12250,12260,12250,86
|
|
20231130,125900,556991100,12260,12260,12260,12260,0
|
|
20231130,125800,556991100,12260,12260,12260,12260,0
|
|
20231130,125700,556991100,12260,12260,12260,12260,189
|
|
20231130,125600,554673960,12260,12260,12260,12260,400
|
|
20231130,125500,549769960,12270,12270,12270,12270,0
|
|
20231130,125400,549769960,12270,12270,12270,12270,0
|
|
20231130,125300,549769960,12270,12270,12270,12270,5
|
|
20231130,125200,549708610,12270,12270,12270,12270,1
|
|
20231130,125100,549696340,12270,12270,12270,12270,24
|
|
20231130,125000,549401860,12270,12260,12270,12260,70
|
|
20231130,124900,548543430,12260,12260,12260,12260,68
|
|
20231130,124800,547709750,12270,12270,12270,12260,490
|
|
20231130,124700,541697740,12270,12270,12270,12270,100
|
|
20231130,124600,540470740,12270,12270,12270,12270,0
|
|
20231130,124500,540470740,12270,12270,12270,12270,0
|
|
20231130,124400,540470740,12270,12270,12270,12270,0
|
|
20231130,124300,540470740,12270,12270,12270,12270,175
|
|
20231130,124200,538323490,12270,12270,12270,12270,1
|
|
20231130,124100,538311220,12270,12270,12270,12270,2
|
|
20231130,124000,538286680,12270,12270,12270,12260,258
|
|
20231130,123900,535122310,12270,12270,12280,12270,69
|
|
20231130,123800,534275590,12280,12270,12280,12270,19
|
|
20231130,123700,534042400,12270,12270,12270,12270,5
|
|
20231130,123600,533981050,12270,12270,12270,12270,627
|
|
20231130,123500,526287760,12260,12260,12260,12260,18
|
|
20231130,123400,526067080,12260,12260,12260,12260,57
|
|
20231130,123300,525368260,12260,12260,12260,12260,31
|
|
20231130,123200,524988200,12260,12260,12260,12260,53
|
|
20231130,123100,524338420,12260,12260,12260,12260,0
|
|
20231130,123000,524338420,12260,12260,12260,12260,101
|
|
20231130,122900,523100160,12260,12260,12260,12260,73
|
|
20231130,122800,522205180,12260,12260,12260,12260,273
|
|
20231130,122700,518858200,12240,12240,12240,12240,0
|
|
20231130,122600,518858200,12240,12240,12240,12240,0
|
|
20231130,122500,518858200,12240,12240,12240,12240,10
|
|
20231130,122400,518735800,12250,12250,12250,12250,311
|
|
20231130,122300,514926050,12250,12250,12250,12250,27
|
|
20231130,122200,514595300,12240,12240,12240,12240,3
|
|
20231130,122100,514558580,12240,12250,12250,12240,70
|
|
20231130,122000,513701770,12250,12240,12250,12240,53
|
|
20231130,121900,513053040,12240,12240,12240,12240,0
|
|
20231130,121800,513053040,12240,12240,12240,12240,0
|
|
20231130,121700,513053040,12240,12240,12240,12240,132
|
|
20231130,121600,511437360,12240,12240,12240,12240,73
|
|
20231130,121500,510543840,12250,12250,12250,12250,4
|
|
20231130,121400,510494840,12240,12240,12240,12240,0
|
|
20231130,121300,510494840,12240,12240,12240,12240,0
|
|
20231130,121200,510494840,12240,12240,12240,12240,63
|
|
20231130,121100,509723720,12240,12240,12240,12240,40
|
|
20231130,121000,509234120,12240,12240,12240,12240,72
|
|
20231130,120900,508352840,12230,12230,12230,12230,0
|
|
20231130,120800,508352840,12230,12240,12240,12230,768
|
|
20231130,120700,498956220,12240,12250,12250,12240,615
|
|
20231130,120600,491428600,12250,12250,12250,12250,0
|
|
20231130,120500,491428600,12250,12250,12250,12250,387
|
|
20231130,120400,486687850,12260,12260,12260,12260,0
|
|
20231130,120300,486687850,12260,12260,12260,12260,1
|
|
20231130,120200,486675590,12260,12250,12260,12250,71
|
|
20231130,120100,485805820,12260,12260,12260,12260,125
|
|
20231130,120000,484273320,12260,12250,12260,12250,54
|
|
20231130,115900,483611790,12250,12250,12250,12250,30
|
|
20231130,115800,483244290,12250,12250,12250,12250,29
|
|
20231130,115700,482889040,12250,12250,12250,12250,28
|
|
20231130,115600,482546040,12250,12250,12250,12250,18
|
|
20231130,115500,482325540,12250,12250,12250,12250,1008
|
|
20231130,115400,469977540,12260,12260,12260,12260,0
|
|
20231130,115300,469977540,12260,12260,12260,12260,2
|
|
20231130,115200,469953020,12260,12260,12260,12260,0
|
|
20231130,115100,469953020,12260,12260,12260,12260,2
|
|
20231130,115000,469928500,12250,12250,12250,12250,0
|
|
20231130,114900,469928500,12250,12260,12260,12250,181
|
|
20231130,114800,467710830,12260,12260,12260,12260,55
|
|
20231130,114700,467036530,12260,12260,12260,12260,73
|
|
20231130,114600,466141550,12260,12260,12260,12260,2
|
|
20231130,114500,466117030,12260,12260,12260,12260,0
|
|
20231130,114400,466117030,12260,12260,12260,12260,103
|
|
20231130,114300,464854250,12260,12260,12260,12260,1
|
|
20231130,114200,464841990,12260,12260,12260,12260,1
|
|
20231130,114100,464829730,12270,12270,12270,12270,1
|
|
20231130,114000,464817460,12260,12260,12260,12260,343
|
|
20231130,113900,460612280,12260,12260,12260,12260,2
|
|
20231130,113800,460587760,12260,12270,12270,12260,293
|
|
20231130,113700,456994650,12270,12270,12270,12270,431
|
|
20231130,113600,451706280,12270,12270,12270,12270,0
|
|
20231130,113500,451706280,12270,12270,12270,12270,10
|
|
20231130,113400,451583580,12270,12270,12270,12270,0
|
|
20231130,113300,451583580,12270,12270,12270,12270,0
|
|
20231130,113200,451583580,12270,12270,12270,12270,0
|
|
20231130,113100,451583580,12270,12270,12270,12270,92
|
|
20231130,113000,450454740,12270,12270,12270,12270,44
|
|
20231130,112900,449914860,12270,12270,12270,12270,0
|
|
20231130,112800,449914860,12270,12270,12270,12270,1
|
|
20231130,112700,449902590,12270,12290,12290,12270,80
|
|
20231130,112600,448920390,12290,12290,12290,12290,6
|
|
20231130,112500,448846650,12280,12280,12280,12280,0
|
|
20231130,112400,448846650,12280,12280,12280,12280,0
|
|
20231130,112300,448846650,12280,12280,12280,12280,0
|
|
20231130,112200,448846650,12280,12280,12280,12280,0
|
|
20231130,112100,448846650,12280,12280,12280,12280,0
|
|
20231130,112000,448846650,12280,12270,12280,12270,57
|
|
20231130,111900,448147220,12270,12270,12280,12270,608
|
|
20231130,111800,440681810,12270,12260,12270,12260,141
|
|
20231130,111700,438951780,12270,12270,12270,12270,151
|
|
20231130,111600,437099010,12270,12270,12270,12270,6
|
|
20231130,111500,437025390,12270,12260,12270,12260,387
|
|
20231130,111400,432278140,12260,12260,12260,12260,11
|
|
20231130,111300,432143280,12270,12260,12270,12260,46
|
|
20231130,111200,431579310,12260,12260,12260,12260,40
|
|
20231130,111100,431088910,12270,12270,12270,12270,0
|
|
20231130,111000,431088910,12270,12270,12270,12270,25
|
|
20231130,110900,430782160,12270,12270,12270,12270,0
|
|
20231130,110800,430782160,12270,12290,12290,12270,1032
|
|
20231130,110700,418119280,12270,12270,12270,12270,48
|
|
20231130,110600,417530320,12270,12260,12270,12260,541
|
|
20231130,110500,410892260,12270,12280,12280,12270,595
|
|
20231130,110400,403590590,12280,12280,12280,12280,0
|
|
20231130,110300,403590590,12280,12280,12280,12280,106
|
|
20231130,110200,402288910,12300,12300,12300,12300,0
|
|
20231130,110100,402288910,12300,12300,12300,12300,3
|
|
20231130,110000,402252010,12280,12300,12300,12280,3
|
|
20231130,105900,402215130,12300,12300,12300,12300,32
|
|
20231130,105800,401821530,12280,12280,12280,12280,0
|
|
20231130,105700,401821530,12280,12300,12300,12280,42
|
|
20231130,105600,401305750,12300,12300,12300,12300,11
|
|
20231130,105500,401170450,12300,12280,12300,12280,7
|
|
20231130,105400,401084390,12300,12300,12300,12300,0
|
|
20231130,105300,401084390,12300,12300,12300,12300,100
|
|
20231130,105200,399854390,12280,12300,12310,12280,392
|
|
20231130,105100,395035740,12300,12300,12300,12300,129
|
|
20231130,105000,393449040,12310,12310,12310,12310,1
|
|
20231130,104900,393436730,12310,12310,12310,12310,100
|
|
20231130,104800,392205730,12310,12310,12310,12310,0
|
|
20231130,104700,392205730,12310,12300,12310,12300,36
|
|
20231130,104600,391762920,12300,12300,12300,12300,1
|
|
20231130,104500,391750620,12300,12300,12300,12300,14
|
|
20231130,104400,391578420,12310,12310,12310,12310,0
|
|
20231130,104300,391578420,12310,12310,12310,12310,0
|
|
20231130,104200,391578420,12310,12300,12310,12300,497
|
|
20231130,104100,385462350,12300,12310,12310,12300,309
|
|
20231130,104000,381660580,12310,12310,12310,12310,205
|
|
20231130,103900,379137030,12310,12310,12310,12300,143
|
|
20231130,103800,377376900,12310,12270,12310,12260,1325
|
|
20231130,103700,361076990,12260,12290,12290,12260,616
|
|
20231130,103600,353507760,12280,12280,12280,12280,231
|
|
20231130,103500,350671080,12280,12280,12280,12280,19
|
|
20231130,103400,350437760,12280,12280,12280,12280,10
|
|
20231130,103300,350314960,12280,12280,12280,12280,0
|
|
20231130,103200,350314960,12280,12280,12280,12280,0
|
|
20231130,103100,350314960,12280,12280,12280,12280,100
|
|
20231130,103000,349086960,12280,12280,12280,12280,77
|
|
20231130,102900,348141400,12250,12260,12260,12250,114
|
|
20231130,102800,346743890,12260,12280,12280,12260,2
|
|
20231130,102700,346719350,12280,12280,12280,12280,0
|
|
20231130,102600,346719350,12280,12280,12280,12280,0
|
|
20231130,102500,346719350,12280,12280,12280,12280,0
|
|
20231130,102400,346719350,12280,12290,12290,12280,155
|
|
20231130,102300,344814410,12260,12280,12290,12260,1251
|
|
20231130,102200,329459020,12270,12260,12270,12260,73
|
|
20231130,102100,328563410,12260,12260,12260,12260,0
|
|
20231130,102000,328563410,12260,12270,12270,12260,406
|
|
20231130,101900,323585650,12270,12270,12270,12270,0
|
|
20231130,101800,323585650,12270,12270,12270,12270,21
|
|
20231130,101700,323327980,12260,12260,12260,12260,55
|
|
20231130,101600,322653680,12260,12260,12260,12260,0
|
|
20231130,101500,322653680,12260,12260,12260,12260,42
|
|
20231130,101400,322138760,12260,12260,12260,12260,0
|
|
20231130,101300,322138760,12260,12260,12260,12260,0
|
|
20231130,101200,322138760,12260,12270,12270,12260,462
|
|
20231130,101100,316474140,12270,12280,12280,12270,7
|
|
20231130,101000,316388230,12260,12260,12260,12260,0
|
|
20231130,100900,316388230,12260,12260,12260,12260,853
|
|
20231130,100800,305930450,12260,12250,12260,12250,43
|
|
20231130,100700,305403690,12260,12280,12280,12260,348
|
|
20231130,100600,301134830,12280,12260,12280,12260,433
|
|
20231130,100500,295821300,12260,12260,12260,12260,44
|
|
20231130,100400,295281860,12260,12260,12260,12260,0
|
|
20231130,100300,295281860,12260,12260,12260,12260,0
|
|
20231130,100200,295281860,12260,12260,12260,12260,0
|
|
20231130,100100,295281860,12260,12280,12280,12260,93
|
|
20231130,100000,294140910,12280,12280,12290,12280,222
|
|
20231130,095900,291414320,12270,12240,12270,12240,724
|
|
20231130,095800,282543820,12240,12230,12240,12200,806
|
|
20231130,095700,272687600,12210,12200,12210,12200,78
|
|
20231130,095600,271735230,12210,12210,12210,12210,1458
|
|
20231130,095500,253933050,12210,12210,12210,12210,16
|
|
20231130,095400,253737690,12200,12200,12200,12200,50
|
|
20231130,095300,253127690,12210,12230,12230,12210,51
|
|
20231130,095200,252504660,12230,12230,12230,12230,0
|
|
20231130,095100,252504660,12230,12230,12230,12230,0
|
|
20231130,095000,252504660,12230,12210,12230,12210,513
|
|
20231130,094900,246232910,12200,12190,12200,12190,204
|
|
20231130,094800,243744120,12180,12180,12180,12180,720
|
|
20231130,094700,234974520,12170,12170,12170,12170,179
|
|
20231130,094600,232796090,12170,12170,12170,12170,1
|
|
20231130,094500,232783920,12160,12150,12160,12150,446
|
|
20231130,094400,227360580,12120,12130,12130,12120,399
|
|
20231130,094300,222523100,12120,12120,12140,12110,2017
|
|
20231130,094200,198079010,12130,12140,12140,12130,63
|
|
20231130,094100,197314460,12140,12140,12140,12140,5
|
|
20231130,094000,197253760,12140,12140,12140,12140,119
|
|
20231130,093900,195809100,12130,12130,12130,12130,99
|
|
20231130,093800,194608230,12130,12140,12140,12130,36
|
|
20231130,093700,194171400,12140,12120,12140,12110,652
|
|
20231130,093600,186272660,12120,12150,12150,12120,4463
|
|
20231130,093500,132130760,12150,12150,12150,12150,0
|
|
20231130,093400,132130760,12150,12150,12150,12150,1
|
|
20231130,093300,132118610,12160,12160,12160,12160,0
|
|
20231130,093200,132118610,12160,12150,12160,12150,22
|
|
20231130,093100,131851300,12160,12170,12170,12160,119
|
|
20231130,093000,130403960,12170,12170,12170,12170,0
|
|
20231130,092900,130403960,12170,12160,12170,12160,120
|
|
20231130,092800,128943780,12160,12160,12160,12160,23
|
|
20231130,092700,128664100,12170,12170,12170,12170,0
|
|
20231130,092600,128664100,12170,12170,12170,12170,162
|
|
20231130,092500,126692560,12170,12180,12180,12170,55
|
|
20231130,092400,126022930,12180,12180,12180,12180,12
|
|
20231130,092300,125876770,12170,12170,12170,12170,0
|
|
20231130,092200,125876770,12170,12160,12170,12160,229
|
|
20231130,092100,123090690,12150,12150,12150,12150,87
|
|
20231130,092000,122033640,12150,12150,12150,12150,112
|
|
20231130,091900,120672840,12140,12150,12150,12140,278
|
|
20231130,091800,117295540,12150,12150,12150,12150,153
|
|
20231130,091700,115436590,12150,12140,12150,12140,29
|
|
20231130,091600,115084500,12150,12150,12150,12150,1
|
|
20231130,091500,115072350,12150,12160,12160,12150,95
|
|
20231130,091400,113917530,12140,12150,12150,12130,346
|
|
20231130,091300,109716140,12160,12150,12160,12130,1366
|
|
20231130,091200,93131500,12160,12180,12180,12150,2133
|
|
20231130,091100,67190700,12180,12180,12180,12170,167
|
|
20231130,091000,65156930,12190,12210,12210,12180,13
|
|
20231130,090900,64998520,12180,12180,12180,12170,287
|
|
20231130,090800,61503030,12180,12170,12190,12170,739
|
|
20231130,090700,52498810,12170,12190,12190,12170,27
|
|
20231130,090600,52170140,12190,12190,12190,12160,814
|
|
20231130,090500,42261860,12190,12190,12200,12180,479
|
|
20231130,090400,36427490,12180,12180,12180,12180,108
|
|
20231130,090300,35112050,12180,12170,12180,12170,80
|
|
20231130,090200,34137890,12170,12160,12170,12160,2285
|
|
20231130,090100,6329710,12160,12170,12170,12160,59
|
|
20231130,090000,5612000,12200,12200,12200,12200,460
|