628 lines
33 KiB
CSV
628 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,192500,1081266220,16220,16220,16220,16220,2902
|
|
20231130,192400,1081266220,16220,16220,16220,16220,0
|
|
20231130,192300,1081266220,16220,16220,16220,16220,0
|
|
20231130,192200,1081266220,16220,16220,16220,16220,0
|
|
20231130,192100,1081266220,16220,16220,16220,16220,0
|
|
20231130,192000,1081266220,16220,16220,16220,16220,0
|
|
20231130,191900,1081266220,16220,16220,16220,16220,0
|
|
20231130,191800,1081266220,16220,16220,16220,16220,0
|
|
20231130,191700,1081266220,16220,16220,16220,16220,0
|
|
20231130,191600,1081266220,16220,16220,16220,16220,0
|
|
20231130,191500,1081266220,16220,16220,16220,16220,0
|
|
20231130,191400,1081266220,16220,16220,16220,16220,0
|
|
20231130,191300,1081266220,16220,16220,16220,16220,0
|
|
20231130,191200,1081266220,16220,16220,16220,16220,0
|
|
20231130,191100,1081266220,16220,16220,16220,16220,0
|
|
20231130,191000,1081266220,16220,16220,16220,16220,0
|
|
20231130,190900,1081266220,16220,16220,16220,16220,0
|
|
20231130,190800,1081266220,16220,16220,16220,16220,0
|
|
20231130,190700,1081266220,16220,16220,16220,16220,0
|
|
20231130,190600,1081266220,16220,16220,16220,16220,0
|
|
20231130,190500,1081266220,16220,16220,16220,16220,0
|
|
20231130,190400,1081266220,16220,16220,16220,16220,0
|
|
20231130,190300,1081266220,16220,16220,16220,16220,0
|
|
20231130,190200,1081266220,16220,16220,16220,16220,0
|
|
20231130,190100,1081266220,16220,16220,16220,16220,0
|
|
20231130,190000,1081266220,16220,16220,16220,16220,0
|
|
20231130,185900,1081266220,16220,16220,16220,16220,0
|
|
20231130,185800,1081266220,16220,16220,16220,16220,0
|
|
20231130,185700,1081266220,16220,16220,16220,16220,0
|
|
20231130,185600,1081266220,16220,16220,16220,16220,0
|
|
20231130,185500,1081266220,16220,16220,16220,16220,2902
|
|
20231130,185400,1081266220,16220,16220,16220,16220,0
|
|
20231130,185300,1081266220,16220,16220,16220,16220,0
|
|
20231130,185200,1081266220,16220,16220,16220,16220,0
|
|
20231130,185100,1081266220,16220,16220,16220,16220,0
|
|
20231130,185000,1081266220,16220,16220,16220,16220,0
|
|
20231130,184900,1081266220,16220,16220,16220,16220,0
|
|
20231130,184800,1081266220,16220,16220,16220,16220,0
|
|
20231130,184700,1081266220,16220,16220,16220,16220,0
|
|
20231130,184600,1081266220,16220,16220,16220,16220,0
|
|
20231130,184500,1081266220,16220,16220,16220,16220,0
|
|
20231130,184400,1081266220,16220,16220,16220,16220,0
|
|
20231130,184300,1081266220,16220,16220,16220,16220,0
|
|
20231130,184200,1081266220,16220,16220,16220,16220,0
|
|
20231130,184100,1081266220,16220,16220,16220,16220,0
|
|
20231130,184000,1081266220,16220,16220,16220,16220,0
|
|
20231130,183900,1081266220,16220,16220,16220,16220,0
|
|
20231130,183800,1081266220,16220,16220,16220,16220,0
|
|
20231130,183700,1081266220,16220,16220,16220,16220,0
|
|
20231130,183600,1081266220,16220,16220,16220,16220,0
|
|
20231130,183500,1081266220,16220,16220,16220,16220,0
|
|
20231130,183400,1081266220,16220,16220,16220,16220,0
|
|
20231130,183300,1081266220,16220,16220,16220,16220,0
|
|
20231130,183200,1081266220,16220,16220,16220,16220,0
|
|
20231130,183100,1081266220,16220,16220,16220,16220,0
|
|
20231130,183000,1081266220,16220,16220,16220,16220,0
|
|
20231130,182900,1081266220,16220,16220,16220,16220,0
|
|
20231130,182800,1081266220,16220,16220,16220,16220,0
|
|
20231130,182700,1081266220,16220,16220,16220,16220,0
|
|
20231130,182600,1081266220,16220,16220,16220,16220,0
|
|
20231130,182500,1081266220,16220,16220,16220,16220,2902
|
|
20231130,182400,1081266220,16220,16220,16220,16220,0
|
|
20231130,182300,1081266220,16220,16220,16220,16220,0
|
|
20231130,182200,1081266220,16220,16220,16220,16220,0
|
|
20231130,182100,1081266220,16220,16220,16220,16220,0
|
|
20231130,182000,1081266220,16220,16220,16220,16220,0
|
|
20231130,181900,1081266220,16220,16220,16220,16220,0
|
|
20231130,181800,1081266220,16220,16220,16220,16220,0
|
|
20231130,181700,1081266220,16220,16220,16220,16220,0
|
|
20231130,181600,1081266220,16220,16220,16220,16220,0
|
|
20231130,181500,1081266220,16220,16220,16220,16220,0
|
|
20231130,181400,1081266220,16220,16220,16220,16220,0
|
|
20231130,181300,1081266220,16220,16220,16220,16220,0
|
|
20231130,181200,1081266220,16220,16220,16220,16220,0
|
|
20231130,181100,1081266220,16220,16220,16220,16220,0
|
|
20231130,181000,1081266220,16220,16220,16220,16220,0
|
|
20231130,180900,1081266220,16220,16220,16220,16220,0
|
|
20231130,180800,1081266220,16220,16220,16220,16220,0
|
|
20231130,180700,1081266220,16220,16220,16220,16220,0
|
|
20231130,180600,1081266220,16220,16220,16220,16220,0
|
|
20231130,180500,1081266220,16220,16220,16220,16220,0
|
|
20231130,180400,1081266220,16220,16220,16220,16220,0
|
|
20231130,180300,1081266220,16220,16220,16220,16220,0
|
|
20231130,180200,1081266220,16220,16220,16220,16220,0
|
|
20231130,180100,1081266220,16220,16220,16220,16220,0
|
|
20231130,180000,1081266220,16220,16220,16220,16220,0
|
|
20231130,175900,1081266220,16220,16220,16220,16220,0
|
|
20231130,175800,1081266220,16220,16220,16220,16220,0
|
|
20231130,175700,1081266220,16220,16220,16220,16220,0
|
|
20231130,175600,1081266220,16220,16220,16220,16220,0
|
|
20231130,175500,1081266220,16220,16220,16220,16220,2902
|
|
20231130,175400,1081266220,16220,16220,16220,16220,0
|
|
20231130,175300,1081266220,16220,16220,16220,16220,0
|
|
20231130,175200,1081266220,16220,16220,16220,16220,0
|
|
20231130,175100,1081266220,16220,16220,16220,16220,0
|
|
20231130,175000,1081266220,16220,16220,16220,16220,0
|
|
20231130,174900,1081266220,16220,16220,16220,16220,0
|
|
20231130,174800,1081266220,16220,16220,16220,16220,0
|
|
20231130,174700,1081266220,16220,16220,16220,16220,0
|
|
20231130,174600,1081266220,16220,16220,16220,16220,0
|
|
20231130,174500,1081266220,16220,16220,16220,16220,0
|
|
20231130,174400,1081266220,16220,16220,16220,16220,0
|
|
20231130,174300,1081266220,16220,16220,16220,16220,0
|
|
20231130,174200,1081266220,16220,16220,16220,16220,0
|
|
20231130,174100,1081266220,16220,16220,16220,16220,0
|
|
20231130,174000,1081266220,16220,16220,16220,16220,0
|
|
20231130,173900,1081266220,16220,16220,16220,16220,0
|
|
20231130,173800,1081266220,16220,16220,16220,16220,0
|
|
20231130,173700,1081266220,16220,16220,16220,16220,0
|
|
20231130,173600,1081266220,16220,16220,16220,16220,0
|
|
20231130,173500,1081266220,16220,16220,16220,16220,0
|
|
20231130,173400,1081266220,16220,16220,16220,16220,0
|
|
20231130,173300,1081266220,16220,16220,16220,16220,0
|
|
20231130,173200,1081266220,16220,16220,16220,16220,0
|
|
20231130,173100,1081266220,16220,16220,16220,16220,0
|
|
20231130,173000,1081266220,16220,16220,16220,16220,0
|
|
20231130,172900,1081266220,16220,16220,16220,16220,0
|
|
20231130,172800,1081266220,16220,16220,16220,16220,0
|
|
20231130,172700,1081266220,16220,16220,16220,16220,0
|
|
20231130,172600,1081266220,16220,16220,16220,16220,0
|
|
20231130,172500,1081266220,16220,16220,16220,16220,2902
|
|
20231130,172400,1081266220,16220,16220,16220,16220,0
|
|
20231130,172300,1081266220,16220,16220,16220,16220,0
|
|
20231130,172200,1081266220,16220,16220,16220,16220,0
|
|
20231130,172100,1081266220,16220,16220,16220,16220,0
|
|
20231130,172000,1081266220,16220,16220,16220,16220,0
|
|
20231130,171900,1081266220,16220,16220,16220,16220,0
|
|
20231130,171800,1081266220,16220,16220,16220,16220,0
|
|
20231130,171700,1081266220,16220,16220,16220,16220,0
|
|
20231130,171600,1081266220,16220,16220,16220,16220,0
|
|
20231130,171500,1081266220,16220,16220,16220,16220,0
|
|
20231130,171400,1081266220,16220,16220,16220,16220,0
|
|
20231130,171300,1081266220,16220,16220,16220,16220,0
|
|
20231130,171200,1081266220,16220,16220,16220,16220,0
|
|
20231130,171100,1081266220,16220,16220,16220,16220,0
|
|
20231130,171000,1081266220,16220,16220,16220,16220,0
|
|
20231130,170900,1081266220,16220,16220,16220,16220,0
|
|
20231130,170800,1081266220,16220,16220,16220,16220,0
|
|
20231130,170700,1081266220,16220,16220,16220,16220,0
|
|
20231130,170600,1081266220,16220,16220,16220,16220,0
|
|
20231130,170500,1081266220,16220,16220,16220,16220,0
|
|
20231130,170400,1081266220,16220,16220,16220,16220,0
|
|
20231130,170300,1081266220,16220,16220,16220,16220,0
|
|
20231130,170200,1081266220,16220,16220,16220,16220,0
|
|
20231130,170100,1081266220,16220,16220,16220,16220,0
|
|
20231130,170000,1081266220,16220,16220,16220,16220,0
|
|
20231130,165900,1081266220,16220,16220,16220,16220,0
|
|
20231130,165800,1081266220,16220,16220,16220,16220,0
|
|
20231130,165700,1081266220,16220,16220,16220,16220,0
|
|
20231130,165600,1081266220,16220,16220,16220,16220,0
|
|
20231130,165500,1081266220,16220,16220,16220,16220,2902
|
|
20231130,165400,1081266220,16220,16220,16220,16220,0
|
|
20231130,165300,1081266220,16220,16220,16220,16220,0
|
|
20231130,165200,1081266220,16220,16220,16220,16220,0
|
|
20231130,165100,1081266220,16220,16220,16220,16220,0
|
|
20231130,165000,1081266220,16220,16220,16220,16220,0
|
|
20231130,164900,1081266220,16220,16220,16220,16220,0
|
|
20231130,164800,1081266220,16220,16220,16220,16220,0
|
|
20231130,164700,1081266220,16220,16220,16220,16220,0
|
|
20231130,164600,1081266220,16220,16220,16220,16220,0
|
|
20231130,164500,1081266220,16220,16220,16220,16220,0
|
|
20231130,164400,1081266220,16220,16220,16220,16220,0
|
|
20231130,164300,1081266220,16220,16220,16220,16220,0
|
|
20231130,164200,1081266220,16220,16220,16220,16220,0
|
|
20231130,164100,1081266220,16220,16220,16220,16220,0
|
|
20231130,164000,1081266220,16220,16220,16220,16220,0
|
|
20231130,163900,1081266220,16220,16220,16220,16220,0
|
|
20231130,163800,1081266220,16220,16220,16220,16220,0
|
|
20231130,163700,1081266220,16220,16220,16220,16220,0
|
|
20231130,163600,1081266220,16220,16220,16220,16220,0
|
|
20231130,163500,1081266220,16220,16220,16220,16220,0
|
|
20231130,163400,1081266220,16220,16220,16220,16220,0
|
|
20231130,163300,1081266220,16220,16220,16220,16220,0
|
|
20231130,163200,1081266220,16220,16220,16220,16220,0
|
|
20231130,163100,1081266220,16220,16220,16220,16220,0
|
|
20231130,163000,1081266220,16220,16220,16220,16220,0
|
|
20231130,162900,1081266220,16220,16220,16220,16220,0
|
|
20231130,162800,1081266220,16220,16220,16220,16220,0
|
|
20231130,162700,1081266220,16220,16220,16220,16220,0
|
|
20231130,162600,1081266220,16220,16220,16220,16220,0
|
|
20231130,162500,1081266220,16220,16220,16220,16220,2902
|
|
20231130,162400,1081266220,16220,16220,16220,16220,0
|
|
20231130,162300,1081266220,16220,16220,16220,16220,0
|
|
20231130,162200,1081266220,16220,16220,16220,16220,0
|
|
20231130,162100,1081266220,16220,16220,16220,16220,0
|
|
20231130,162000,1081266220,16220,16220,16220,16220,0
|
|
20231130,161900,1081266220,16220,16220,16220,16220,0
|
|
20231130,161800,1081266220,16220,16220,16220,16220,0
|
|
20231130,161700,1081266220,16220,16220,16220,16220,0
|
|
20231130,161600,1081266220,16220,16220,16220,16220,0
|
|
20231130,161500,1081266220,16220,16220,16220,16220,0
|
|
20231130,161400,1081266220,16220,16220,16220,16220,0
|
|
20231130,161300,1081266220,16220,16220,16220,16220,0
|
|
20231130,161200,1081266220,16220,16220,16220,16220,0
|
|
20231130,161100,1081266220,16220,16220,16220,16220,0
|
|
20231130,161000,1081266220,16220,16220,16220,16220,0
|
|
20231130,160900,1081266220,16220,16220,16220,16220,0
|
|
20231130,160800,1081266220,16220,16220,16220,16220,0
|
|
20231130,160700,1081266220,16220,16220,16220,16220,0
|
|
20231130,160600,1081266220,16220,16220,16220,16220,0
|
|
20231130,160500,1081266220,16220,16220,16220,16220,0
|
|
20231130,160400,1081266220,16220,16220,16220,16220,0
|
|
20231130,160300,1081266220,16220,16220,16220,16220,0
|
|
20231130,160200,1081266220,16220,16220,16220,16220,0
|
|
20231130,160100,1081266220,16220,16220,16220,16220,0
|
|
20231130,160000,1081266220,16220,16220,16220,16220,0
|
|
20231130,155900,1081266220,16220,16220,16220,16220,0
|
|
20231130,155800,1081266220,16220,16220,16220,16220,0
|
|
20231130,155700,1081266220,16220,16220,16220,16220,0
|
|
20231130,155600,1081266220,16220,16220,16220,16220,0
|
|
20231130,155500,1081266220,16220,16220,16220,16220,2902
|
|
20231130,155400,1081266220,16220,16220,16220,16220,0
|
|
20231130,155300,1081266220,16220,16220,16220,16220,0
|
|
20231130,155200,1081266220,16220,16220,16220,16220,0
|
|
20231130,155100,1081266220,16220,16220,16220,16220,0
|
|
20231130,155000,1081266220,16220,16220,16220,16220,0
|
|
20231130,154900,1081266220,16220,16220,16220,16220,0
|
|
20231130,154800,1081266220,16220,16220,16220,16220,0
|
|
20231130,154700,1081266220,16220,16220,16220,16220,0
|
|
20231130,154600,1081266220,16220,16220,16220,16220,0
|
|
20231130,154500,1081266220,16220,16220,16220,16220,0
|
|
20231130,154400,1081266220,16220,16220,16220,16220,0
|
|
20231130,154300,1081266220,16220,16220,16220,16220,0
|
|
20231130,154200,1081266220,16220,16220,16220,16220,0
|
|
20231130,154100,1081266220,16220,16220,16220,16220,0
|
|
20231130,154000,1081266220,16220,16220,16220,16220,0
|
|
20231130,153900,1081266220,16220,16220,16220,16220,0
|
|
20231130,153800,1081266220,16220,16220,16220,16220,0
|
|
20231130,153700,1081266220,16220,16220,16220,16220,0
|
|
20231130,153600,1081266220,16220,16220,16220,16220,0
|
|
20231130,153500,1081266220,16220,16220,16220,16220,0
|
|
20231130,153400,1081266220,16220,16220,16220,16220,0
|
|
20231130,153300,1081266220,16220,16220,16220,16220,0
|
|
20231130,153200,1081266220,16220,16220,16220,16220,0
|
|
20231130,153100,1081266220,16220,16220,16220,16220,0
|
|
20231130,153000,1081266220,16220,16220,16220,16220,2902
|
|
20231130,152900,1034195780,16210,16210,16210,16210,0
|
|
20231130,152800,1034195780,16210,16210,16210,16210,0
|
|
20231130,152700,1034195780,16210,16210,16210,16210,0
|
|
20231130,152600,1034195780,16210,16210,16210,16210,0
|
|
20231130,152500,1034195780,16210,16210,16210,16210,0
|
|
20231130,152400,1034195780,16210,16210,16210,16210,0
|
|
20231130,152300,1034195780,16210,16210,16210,16210,0
|
|
20231130,152200,1034195780,16210,16210,16210,16210,0
|
|
20231130,152100,1034195780,16210,16210,16210,16210,0
|
|
20231130,152000,1034195780,16210,16210,16210,16210,0
|
|
20231130,151900,1034195780,16210,16240,16240,16210,304
|
|
20231130,151800,1029264410,16210,16210,16210,16210,0
|
|
20231130,151700,1029264410,16210,16230,16230,16210,255
|
|
20231130,151600,1025127930,16240,16230,16240,16230,173
|
|
20231130,151500,1022318490,16230,16230,16230,16230,167
|
|
20231130,151400,1019608080,16230,16240,16240,16230,60
|
|
20231130,151300,1018633910,16240,16240,16240,16240,11
|
|
20231130,151200,1018455270,16240,16240,16240,16240,80
|
|
20231130,151100,1017156070,16220,16220,16220,16220,324
|
|
20231130,151000,1011900790,16220,16220,16220,16220,59
|
|
20231130,150900,1010943810,16220,16210,16220,16210,50
|
|
20231130,150800,1010133010,16210,16210,16210,16210,0
|
|
20231130,150700,1010133010,16210,16210,16210,16210,120
|
|
20231130,150600,1008187810,16210,16240,16240,16210,953
|
|
20231130,150500,992735720,16240,16240,16240,16230,106
|
|
20231130,150400,991014360,16240,16240,16240,16230,116
|
|
20231130,150300,989131250,16240,16240,16240,16240,180
|
|
20231130,150200,986208050,16250,16240,16250,16240,48
|
|
20231130,150100,985428130,16250,16250,16250,16250,0
|
|
20231130,150000,985428130,16250,16250,16250,16250,1
|
|
20231130,145900,985411880,16250,16260,16260,16250,204
|
|
20231130,145800,982096870,16250,16270,16270,16250,556
|
|
20231130,145700,973055340,16260,16270,16270,16260,16
|
|
20231130,145600,972795110,16270,16250,16270,16250,16
|
|
20231130,145500,972534970,16250,16250,16260,16250,643
|
|
20231130,145400,962082720,16250,16240,16250,16240,19
|
|
20231130,145300,961774020,16250,16230,16250,16230,360
|
|
20231130,145200,955926870,16230,16230,16230,16230,9
|
|
20231130,145100,955780800,16230,16230,16230,16230,9
|
|
20231130,145000,955634730,16230,16230,16230,16230,1
|
|
20231130,144900,955618500,16230,16230,16230,16230,14
|
|
20231130,144800,955391280,16230,16230,16230,16230,0
|
|
20231130,144700,955391280,16230,16220,16230,16220,90
|
|
20231130,144600,953930720,16250,16220,16250,16220,250
|
|
20231130,144500,949869720,16220,16220,16220,16220,14
|
|
20231130,144400,949642640,16220,16220,16220,16220,0
|
|
20231130,144300,949642640,16220,16220,16220,16220,64
|
|
20231130,144200,948604560,16280,16280,16280,16280,0
|
|
20231130,144100,948604560,16280,16220,16280,16210,265
|
|
20231130,144000,944305570,16210,16210,16210,16210,175
|
|
20231130,143900,941468820,16210,16220,16220,16210,24
|
|
20231130,143800,941079650,16210,16200,16210,16200,82
|
|
20231130,143700,939750510,16200,16200,16200,16200,780
|
|
20231130,143600,927114510,16200,16190,16200,16190,42
|
|
20231130,143500,926434380,16190,16200,16200,16190,11
|
|
20231130,143400,926256230,16190,16200,16200,16190,76
|
|
20231130,143300,925025490,16200,16190,16200,16190,121
|
|
20231130,143200,923065400,16190,16190,16200,16190,85
|
|
20231130,143100,921688620,16190,16190,16190,16190,5
|
|
20231130,143000,921607670,16190,16190,16190,16190,50
|
|
20231130,142900,920798170,16190,16190,16190,16190,5
|
|
20231130,142800,920717220,16190,16190,16190,16190,89
|
|
20231130,142700,919276310,16190,16190,16190,16190,180
|
|
20231130,142600,916362110,16190,16190,16190,16190,46
|
|
20231130,142500,915617370,16200,16190,16200,16190,17
|
|
20231130,142400,915342130,16190,16190,16190,16190,426
|
|
20231130,142300,908445190,16190,16190,16190,16190,36
|
|
20231130,142200,907862350,16190,16200,16200,16190,248
|
|
20231130,142100,903844760,16200,16200,16200,16200,30
|
|
20231130,142000,903358760,16200,16200,16200,16200,21
|
|
20231130,141900,903018560,16200,16200,16200,16200,7
|
|
20231130,141800,902905160,16200,16200,16200,16200,26
|
|
20231130,141700,902483960,16200,16200,16200,16200,24
|
|
20231130,141600,902095160,16200,16200,16200,16200,5
|
|
20231130,141500,902014160,16210,16190,16210,16190,329
|
|
20231130,141400,896686410,16190,16190,16190,16180,15
|
|
20231130,141300,896443610,16190,16190,16190,16180,130
|
|
20231130,141200,894338920,16190,16190,16200,16190,477
|
|
20231130,141100,886616280,16190,16190,16190,16190,77
|
|
20231130,141000,885369650,16190,16200,16200,16190,24
|
|
20231130,140900,884980900,16190,16190,16190,16190,950
|
|
20231130,140800,869600400,16200,16200,16200,16200,67
|
|
20231130,140700,868515000,16190,16200,16200,16190,216
|
|
20231130,140600,865016040,16200,16190,16200,16190,12
|
|
20231130,140500,864821740,16200,16190,16200,16190,137
|
|
20231130,140400,862602680,16190,16190,16190,16190,25
|
|
20231130,140300,862197930,16200,16190,16200,16190,29
|
|
20231130,140200,861728410,16190,16190,16190,16190,97
|
|
20231130,140100,860157980,16190,16190,16200,16190,236
|
|
20231130,140000,856337040,16190,16190,16190,16190,10
|
|
20231130,135900,856175140,16200,16200,16200,16200,17
|
|
20231130,135800,855899740,16200,16200,16200,16200,5
|
|
20231130,135700,855818740,16190,16200,16200,16190,34
|
|
20231130,135600,855268120,16200,16190,16200,16190,416
|
|
20231130,135500,848529230,16190,16200,16200,16190,104
|
|
20231130,135400,846844610,16200,16200,16200,16200,163
|
|
20231130,135300,844204010,16200,16210,16210,16200,675
|
|
20231130,135200,833266090,16210,16220,16220,16210,252
|
|
20231130,135100,829180900,16210,16220,16220,16210,357
|
|
20231130,135000,823391650,16220,16220,16220,16220,32
|
|
20231130,134900,822872610,16220,16220,16220,16220,0
|
|
20231130,134800,822872610,16220,16220,16220,16220,17
|
|
20231130,134700,822596870,16230,16220,16230,16220,10
|
|
20231130,134600,822434620,16210,16230,16240,16210,511
|
|
20231130,134500,814148000,16230,16230,16230,16230,0
|
|
20231130,134400,814148000,16230,16210,16230,16210,339
|
|
20231130,134300,808646990,16210,16220,16220,16210,907
|
|
20231130,134200,793942450,16220,16220,16220,16220,17
|
|
20231130,134100,793666710,16220,16230,16230,16220,30
|
|
20231130,134000,793179910,16220,16220,16220,16220,29
|
|
20231130,133900,792709530,16230,16230,16230,16230,91
|
|
20231130,133800,791232600,16230,16240,16250,16230,27
|
|
20231130,133700,790794210,16240,16240,16240,16240,10
|
|
20231130,133600,790631810,16250,16240,16250,16240,19
|
|
20231130,133500,790323240,16250,16250,16250,16250,302
|
|
20231130,133400,785415740,16240,16250,16250,16240,23
|
|
20231130,133300,785042170,16260,16260,16260,16260,459
|
|
20231130,133200,777578830,16260,16260,16270,16260,444
|
|
20231130,133100,770357390,16280,16240,16280,16240,573
|
|
20231130,133000,761039820,16240,16240,16250,16240,94
|
|
20231130,132900,759513210,16240,16240,16240,16240,15
|
|
20231130,132800,759269610,16230,16250,16250,16230,23
|
|
20231130,132700,758896220,16250,16250,16250,16250,398
|
|
20231130,132600,752428720,16240,16220,16240,16220,357
|
|
20231130,132500,746634860,16220,16220,16220,16220,10
|
|
20231130,132400,746472660,16220,16220,16220,16220,17
|
|
20231130,132300,746196920,16220,16220,16220,16220,10
|
|
20231130,132200,746034720,16230,16220,16230,16220,47
|
|
20231130,132100,745272180,16220,16220,16220,16220,200
|
|
20231130,132000,742028180,16220,16230,16230,16220,69
|
|
20231130,131900,740908580,16230,16220,16230,16220,12
|
|
20231130,131800,740713920,16220,16210,16220,16210,217
|
|
20231130,131700,737194350,16210,16210,16210,16210,10
|
|
20231130,131600,737032250,16210,16210,16220,16210,57
|
|
20231130,131500,736107980,16210,16210,16210,16210,0
|
|
20231130,131400,736107980,16210,16210,16210,16210,303
|
|
20231130,131300,731196350,16210,16210,16210,16210,10
|
|
20231130,131200,731034250,16220,16210,16220,16210,55
|
|
20231130,131100,730142590,16220,16210,16220,16210,136
|
|
20231130,131000,727937980,16210,16210,16220,16210,39
|
|
20231130,130900,727305690,16210,16220,16220,16210,100
|
|
20231130,130800,725684490,16220,16240,16250,16220,2633
|
|
20231130,130700,682952450,16240,16240,16240,16240,5
|
|
20231130,130600,682871250,16240,16240,16240,16240,23
|
|
20231130,130500,682497730,16250,16250,16250,16250,11
|
|
20231130,130400,682318980,16250,16240,16250,16240,48
|
|
20231130,130300,681539160,16240,16240,16240,16240,215
|
|
20231130,130200,678047560,16240,16270,16270,16240,518
|
|
20231130,130100,669632170,16270,16270,16270,16270,28
|
|
20231130,130000,669176610,16270,16270,16270,16260,89
|
|
20231130,125900,667728630,16270,16280,16280,16270,234
|
|
20231130,125800,663921360,16270,16280,16280,16270,7
|
|
20231130,125700,663807450,16260,16270,16280,16260,32
|
|
20231130,125600,663286930,16260,16260,16260,16260,20
|
|
20231130,125500,662961730,16260,16270,16280,16260,27
|
|
20231130,125400,662522560,16260,16260,16260,16260,10
|
|
20231130,125300,662359960,16270,16250,16270,16240,425
|
|
20231130,125200,655456410,16240,16240,16240,16240,0
|
|
20231130,125100,655456410,16240,16240,16240,16240,17
|
|
20231130,125000,655180330,16240,16290,16290,16240,2070
|
|
20231130,124900,621543480,16290,16290,16300,16290,23
|
|
20231130,124800,621168800,16290,16290,16290,16290,16
|
|
20231130,124700,620908160,16290,16280,16290,16280,27
|
|
20231130,124600,620468500,16290,16270,16290,16270,59
|
|
20231130,124500,619508010,16280,16280,16280,16270,41
|
|
20231130,124400,618840810,16280,16280,16280,16280,113
|
|
20231130,124300,617001170,16290,16290,16290,16290,241
|
|
20231130,124200,613075280,16290,16290,16300,16290,104
|
|
20231130,124100,611381110,16300,16300,16300,16300,10
|
|
20231130,124000,611218110,16300,16300,16300,16300,23
|
|
20231130,123900,610843210,16300,16300,16300,16300,79
|
|
20231130,123800,609555510,16300,16300,16300,16300,28
|
|
20231130,123700,609099110,16300,16300,16300,16300,5
|
|
20231130,123600,609017610,16300,16300,16300,16300,39
|
|
20231130,123500,608381910,16310,16310,16310,16310,128
|
|
20231130,123400,606294230,16310,16310,16310,16310,17
|
|
20231130,123300,606016960,16310,16310,16310,16300,170
|
|
20231130,123200,603245050,16310,16310,16310,16310,8
|
|
20231130,123100,603114570,16310,16280,16320,16280,219
|
|
20231130,123000,599548460,16270,16250,16270,16240,284
|
|
20231130,122900,594933390,16240,16240,16240,16230,103
|
|
20231130,122800,593260850,16230,16230,16230,16230,13
|
|
20231130,122700,593049860,16230,16230,16240,16230,19
|
|
20231130,122600,592741460,16230,16250,16250,16230,34
|
|
20231130,122500,592189160,16250,16260,16260,16240,342
|
|
20231130,122400,586631500,16260,16280,16280,16260,372
|
|
20231130,122300,580578820,16280,16280,16280,16280,117
|
|
20231130,122200,578674060,16280,16300,16300,16280,1059
|
|
20231130,122100,561422130,16300,16320,16320,16300,250
|
|
20231130,122000,557344200,16330,16330,16330,16330,36
|
|
20231130,121900,556756320,16330,16330,16330,16330,5
|
|
20231130,121800,556674670,16330,16330,16330,16330,21
|
|
20231130,121700,556331740,16330,16330,16330,16330,10
|
|
20231130,121600,556168440,16340,16340,16340,16340,53
|
|
20231130,121500,555302420,16330,16330,16330,16330,5
|
|
20231130,121400,555220770,16330,16330,16330,16330,26
|
|
20231130,121300,554796190,16340,16340,16340,16340,0
|
|
20231130,121200,554796190,16340,16330,16340,16330,21
|
|
20231130,121100,554453210,16340,16330,16340,16330,40
|
|
20231130,121000,553799710,16330,16340,16340,16330,33
|
|
20231130,120900,553260540,16340,16340,16340,16340,23
|
|
20231130,120800,552884720,16340,16340,16340,16340,50
|
|
20231130,120700,552067720,16340,16330,16340,16330,28
|
|
20231130,120600,551610430,16340,16340,16340,16340,105
|
|
20231130,120500,549894730,16330,16330,16330,16330,138
|
|
20231130,120400,547641190,16320,16330,16330,16320,67
|
|
20231130,120300,546547130,16330,16320,16330,16320,28
|
|
20231130,120200,546090120,16320,16320,16320,16320,11
|
|
20231130,120100,545910600,16320,16320,16320,16320,23
|
|
20231130,120000,545535240,16320,16320,16320,16320,44
|
|
20231130,115900,544817160,16320,16320,16320,16320,25
|
|
20231130,115800,544409160,16320,16320,16320,16320,17
|
|
20231130,115700,544131720,16320,16320,16320,16320,11
|
|
20231130,115600,543952200,16320,16320,16320,16320,24
|
|
20231130,115500,543560520,16310,16310,16310,16310,13
|
|
20231130,115400,543348490,16310,16320,16320,16310,40
|
|
20231130,115300,542695820,16310,16310,16310,16310,8
|
|
20231130,115200,542565340,16330,16320,16330,16320,38
|
|
20231130,115100,541944940,16320,16330,16330,16320,114
|
|
20231130,115000,540084240,16330,16330,16330,16320,18
|
|
20231130,114900,539790380,16330,16330,16330,16330,18
|
|
20231130,114800,539496440,16320,16330,16330,16320,10
|
|
20231130,114700,539333220,16330,16340,16340,16320,33
|
|
20231130,114600,538794090,16340,16360,16360,16340,10
|
|
20231130,114500,538630610,16340,16320,16340,16320,35
|
|
20231130,114400,538059080,16320,16320,16320,16320,8
|
|
20231130,114300,537928520,16320,16320,16350,16320,41
|
|
20231130,114200,537258650,16320,16330,16330,16320,2
|
|
20231130,114100,537226000,16330,16320,16330,16320,49
|
|
20231130,114000,536426080,16320,16330,16330,16320,6
|
|
20231130,113900,536328150,16330,16330,16330,16330,29
|
|
20231130,113800,535854580,16330,16360,16360,16330,217
|
|
20231130,113700,532307900,16350,16350,16360,16350,21
|
|
20231130,113600,531964540,16350,16350,16350,16350,15
|
|
20231130,113500,531719290,16340,16340,16340,16340,15
|
|
20231130,113400,531474190,16350,16360,16360,16350,130
|
|
20231130,113300,529348440,16350,16350,16350,16350,20
|
|
20231130,113200,529021440,16350,16350,16350,16350,16
|
|
20231130,113100,528759840,16340,16350,16350,16340,371
|
|
20231130,113000,522695840,16370,16350,16370,16350,62
|
|
20231130,112900,521681330,16360,16380,16380,16360,79
|
|
20231130,112800,520388390,16370,16380,16380,16370,49
|
|
20231130,112700,519586210,16380,16390,16390,16380,45
|
|
20231130,112600,518848870,16380,16380,16380,16380,10
|
|
20231130,112500,518685070,16380,16380,16390,16370,144
|
|
20231130,112400,516326260,16380,16380,16380,16380,5
|
|
20231130,112300,516244360,16380,16380,16380,16380,34
|
|
20231130,112200,515687440,16400,16400,16400,16400,10
|
|
20231130,112100,515523440,16380,16370,16380,16360,30
|
|
20231130,112000,515032450,16360,16360,16360,16360,10
|
|
20231130,111900,514868850,16370,16350,16370,16350,40
|
|
20231130,111800,514214370,16370,16350,16370,16350,31
|
|
20231130,111700,513707260,16340,16340,16340,16340,16
|
|
20231130,111600,513445820,16350,16360,16360,16350,29
|
|
20231130,111500,512971430,16350,16350,16350,16340,22
|
|
20231130,111400,512611780,16350,16350,16350,16340,43
|
|
20231130,111300,511908830,16340,16340,16340,16340,21
|
|
20231130,111200,511565690,16350,16340,16350,16340,29
|
|
20231130,111100,511091590,16340,16350,16350,16340,71
|
|
20231130,111000,509930820,16350,16350,16350,16350,19
|
|
20231130,110900,509620170,16350,16350,16350,16350,34
|
|
20231130,110800,509064270,16330,16340,16340,16330,324
|
|
20231130,110700,503772770,16340,16360,16360,16340,47
|
|
20231130,110600,503004150,16360,16360,16360,16360,4
|
|
20231130,110500,502938710,16360,16390,16390,16360,332
|
|
20231130,110400,497505120,16390,16390,16390,16390,13
|
|
20231130,110300,497292050,16390,16390,16400,16390,42
|
|
20231130,110200,496603420,16390,16410,16410,16390,24
|
|
20231130,110100,496209860,16400,16400,16400,16400,20
|
|
20231130,110000,495881860,16400,16410,16410,16400,46
|
|
20231130,105900,495127310,16410,16410,16410,16410,10
|
|
20231130,105800,494963210,16400,16440,16440,16400,411
|
|
20231130,105700,488218910,16430,16430,16430,16430,5
|
|
20231130,105600,488136760,16430,16430,16430,16430,15
|
|
20231130,105500,487890310,16430,16430,16430,16430,0
|
|
20231130,105400,487890310,16430,16420,16430,16420,173
|
|
20231130,105300,485049410,16430,16430,16430,16430,10
|
|
20231130,105200,484885110,16440,16430,16440,16430,30
|
|
20231130,105100,484391960,16430,16430,16430,16430,5
|
|
20231130,105000,484309810,16440,16430,16440,16430,34
|
|
20231130,104900,483750950,16430,16430,16430,16430,10
|
|
20231130,104800,483586650,16440,16440,16440,16440,3
|
|
20231130,104700,483537330,16440,16450,16450,16440,44
|
|
20231130,104600,482813730,16440,16440,16440,16440,5
|
|
20231130,104500,482731530,16450,16440,16450,16440,30
|
|
20231130,104400,482238080,16440,16440,16440,16440,10
|
|
20231130,104300,482073680,16450,16420,16450,16420,367
|
|
20231130,104200,476039270,16420,16420,16420,16420,5
|
|
20231130,104100,475957170,16430,16420,16430,16420,35
|
|
20231130,104000,475382220,16420,16420,16420,16420,5
|
|
20231130,103900,475300120,16430,16410,16430,16410,126
|
|
20231130,103800,473231930,16420,16430,16430,16420,35
|
|
20231130,103700,472656980,16410,16420,16420,16410,417
|
|
20231130,103600,465810770,16430,16440,16440,16430,227
|
|
20231130,103500,462080920,16430,16430,16430,16430,10
|
|
20231130,103400,461916620,16440,16430,16440,16430,30
|
|
20231130,103300,461423470,16440,16440,16440,16440,51
|
|
20231130,103200,460585030,16450,16440,16450,16440,34
|
|
20231130,103100,460025830,16440,16440,16440,16440,6
|
|
20231130,103000,459927190,16440,16430,16440,16430,10
|
|
20231130,102900,459762840,16440,16450,16450,16440,39
|
|
20231130,102800,459121340,16440,16440,16440,16440,105
|
|
20231130,102700,457395140,16450,16450,16450,16440,53
|
|
20231130,102600,456523540,16450,16450,16450,16450,2
|
|
20231130,102500,456490640,16460,16460,16460,16460,24
|
|
20231130,102400,456095600,16450,16440,16460,16440,1709
|
|
20231130,102300,427996040,16420,16420,16440,16420,730
|
|
20231130,102200,415999190,16420,16420,16420,16420,41
|
|
20231130,102100,415325970,16430,16430,16430,16420,10
|
|
20231130,102000,415161730,16430,16430,16430,16430,96
|
|
20231130,101900,413584450,16440,16430,16440,16430,211
|
|
20231130,101800,410116660,16430,16430,16440,16430,213
|
|
20231130,101700,406616830,16430,16420,16430,16420,32
|
|
20231130,101600,406091280,16430,16410,16430,16410,11
|
|
20231130,101500,405910690,16410,16420,16420,16410,7
|
|
20231130,101400,405795800,16420,16410,16420,16410,34
|
|
20231130,101300,405237620,16430,16420,16430,16420,100
|
|
20231130,101200,403594670,16430,16400,16430,16400,40
|
|
20231130,101100,402938030,16400,16400,16400,16400,0
|
|
20231130,101000,402938030,16400,16380,16400,16380,39
|
|
20231130,100900,402298770,16390,16390,16390,16390,1
|
|
20231130,100800,402282380,16390,16370,16390,16370,35
|
|
20231130,100700,401709030,16370,16350,16370,16350,147
|
|
20231130,100600,399303190,16350,16350,16350,16350,116
|
|
20231130,100500,397406590,16350,16350,16360,16350,84
|
|
20231130,100400,396032940,16350,16350,16350,16350,491
|
|
20231130,100300,388005090,16350,16350,16370,16350,107
|
|
20231130,100200,386253760,16350,16350,16350,16350,34
|
|
20231130,100100,385697860,16350,16350,16350,16350,5
|
|
20231130,100000,385616110,16320,16350,16350,16320,412
|
|
20231130,095900,378884890,16370,16350,16370,16350,35
|
|
20231130,095800,378311960,16350,16370,16370,16350,115
|
|
20231130,095700,376430630,16360,16360,16360,16360,5
|
|
20231130,095600,376348830,16360,16340,16360,16340,25
|
|
20231130,095500,375940130,16330,16330,16330,16330,155
|
|
20231130,095400,373408980,16330,16330,16330,16330,5
|
|
20231130,095300,373327330,16350,16350,16350,16350,0
|
|
20231130,095200,373327330,16350,16350,16350,16350,39
|
|
20231130,095100,372689680,16350,16350,16350,16350,0
|
|
20231130,095000,372689680,16350,16350,16350,16350,10
|
|
20231130,094900,372526180,16340,16370,16370,16340,205
|
|
20231130,094800,369174850,16370,16360,16370,16360,6
|
|
20231130,094700,369076640,16360,16350,16360,16350,31
|
|
20231130,094600,368569580,16360,16360,16360,16360,57
|
|
20231130,094500,367637060,16370,16370,16370,16370,24
|
|
20231130,094400,367244180,16380,16380,16380,16380,44
|
|
20231130,094300,366523460,16390,16390,16400,16390,246
|
|
20231130,094200,362489270,16400,16400,16400,16400,24
|
|
20231130,094100,362095670,16410,16410,16410,16410,24
|
|
20231130,094000,361701830,16460,16480,16480,16460,41
|
|
20231130,093900,361026750,16480,16320,16480,16320,2095
|
|
20231130,093800,326751760,16310,16280,16310,16280,296
|
|
20231130,093700,321926950,16250,16250,16250,16250,9
|
|
20231130,093600,321780700,16250,16240,16250,16240,2
|
|
20231130,093500,321748210,16230,16200,16230,16200,9
|
|
20231130,093400,321602230,16200,16200,16200,16200,21
|
|
20231130,093300,321262030,16200,16200,16200,16200,477
|
|
20231130,093200,313534630,16200,16210,16210,16200,71
|
|
20231130,093100,312384420,16210,16230,16230,16210,135
|
|
20231130,093000,310195070,16210,16170,16210,16170,531
|
|
20231130,092900,301608760,16170,16240,16240,16150,10586
|
|
20231130,092800,130531170,16240,16230,16240,16220,437
|
|
20231130,092700,123440470,16230,16240,16250,16230,126
|
|
20231130,092600,121393510,16250,16270,16270,16250,321
|
|
20231130,092500,116174630,16270,16300,16310,16270,506
|
|
20231130,092400,107934470,16300,16310,16310,16290,319
|
|
20231130,092300,102735290,16310,16310,16310,16310,25
|
|
20231130,092200,102327540,16310,16310,16310,16310,0
|
|
20231130,092100,102327540,16310,16300,16310,16300,588
|
|
20231130,092000,92739880,16300,16300,16300,16300,360
|
|
20231130,091900,86871880,16300,16300,16300,16290,22
|
|
20231130,091800,86513400,16310,16300,16310,16300,25
|
|
20231130,091700,86105690,16290,16310,16340,16290,62
|
|
20231130,091600,85095640,16280,16320,16320,16280,1067
|
|
20231130,091500,67713030,16320,16360,16360,16320,110
|
|
20231130,091400,65914790,16360,16360,16400,16360,35
|
|
20231130,091300,65341190,16360,16360,16360,16360,0
|
|
20231130,091200,65341190,16360,16360,16360,16340,812
|
|
20231130,091100,52068680,16370,16450,16450,16370,41
|
|
20231130,091000,51394480,16440,16440,16440,16440,25
|
|
20231130,090900,50983480,16360,16350,16360,16340,1994
|
|
20231130,090800,18387190,16350,16320,16350,16320,408
|
|
20231130,090700,11727900,16320,16350,16350,16320,46
|
|
20231130,090600,10976430,16320,16310,16320,16310,171
|
|
20231130,090500,8187230,16310,16310,16350,16310,37
|
|
20231130,090400,7582800,16350,16350,16350,16350,2
|
|
20231130,090300,7550100,16350,16350,16350,16350,25
|
|
20231130,090200,7141350,16350,16300,16350,16300,28
|
|
20231130,090100,6684700,16300,16300,16350,16300,41
|
|
20231130,090000,6015200,16300,16350,16350,16300,368
|