662 lines
34 KiB
CSV
662 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,195900,1154935160,13880,13880,13880,13880,342
|
|
20231129,195800,1154935160,13880,13880,13880,13880,0
|
|
20231129,195700,1154935160,13880,13880,13880,13880,0
|
|
20231129,195600,1154935160,13880,13880,13880,13880,0
|
|
20231129,195500,1154935160,13880,13880,13880,13880,0
|
|
20231129,195400,1154935160,13880,13880,13880,13880,0
|
|
20231129,195300,1154935160,13880,13880,13880,13880,0
|
|
20231129,195200,1154935160,13880,13880,13880,13880,0
|
|
20231129,195100,1154935160,13880,13880,13880,13880,0
|
|
20231129,195000,1154935160,13880,13880,13880,13880,0
|
|
20231129,194900,1154935160,13880,13880,13880,13880,0
|
|
20231129,194800,1154935160,13880,13880,13880,13880,0
|
|
20231129,194700,1154935160,13880,13880,13880,13880,0
|
|
20231129,194600,1154935160,13880,13880,13880,13880,0
|
|
20231129,194500,1154935160,13880,13880,13880,13880,0
|
|
20231129,194400,1154935160,13880,13880,13880,13880,0
|
|
20231129,194300,1154935160,13880,13880,13880,13880,0
|
|
20231129,194200,1154935160,13880,13880,13880,13880,0
|
|
20231129,194100,1154935160,13880,13880,13880,13880,0
|
|
20231129,194000,1154935160,13880,13880,13880,13880,0
|
|
20231129,193900,1154935160,13880,13880,13880,13880,0
|
|
20231129,193800,1154935160,13880,13880,13880,13880,0
|
|
20231129,193700,1154935160,13880,13880,13880,13880,0
|
|
20231129,193600,1154935160,13880,13880,13880,13880,0
|
|
20231129,193500,1154935160,13880,13880,13880,13880,0
|
|
20231129,193400,1154935160,13880,13880,13880,13880,0
|
|
20231129,193300,1154935160,13880,13880,13880,13880,0
|
|
20231129,193200,1154935160,13880,13880,13880,13880,0
|
|
20231129,193100,1154935160,13880,13880,13880,13880,0
|
|
20231129,193000,1154935160,13880,13880,13880,13880,0
|
|
20231129,192900,1154935160,13880,13880,13880,13880,342
|
|
20231129,192800,1154935160,13880,13880,13880,13880,0
|
|
20231129,192700,1154935160,13880,13880,13880,13880,0
|
|
20231129,192600,1154935160,13880,13880,13880,13880,0
|
|
20231129,192500,1154935160,13880,13880,13880,13880,0
|
|
20231129,192400,1154935160,13880,13880,13880,13880,0
|
|
20231129,192300,1154935160,13880,13880,13880,13880,0
|
|
20231129,192200,1154935160,13880,13880,13880,13880,0
|
|
20231129,192100,1154935160,13880,13880,13880,13880,0
|
|
20231129,192000,1154935160,13880,13880,13880,13880,0
|
|
20231129,191900,1154935160,13880,13880,13880,13880,0
|
|
20231129,191800,1154935160,13880,13880,13880,13880,0
|
|
20231129,191700,1154935160,13880,13880,13880,13880,0
|
|
20231129,191600,1154935160,13880,13880,13880,13880,0
|
|
20231129,191500,1154935160,13880,13880,13880,13880,0
|
|
20231129,191400,1154935160,13880,13880,13880,13880,0
|
|
20231129,191300,1154935160,13880,13880,13880,13880,0
|
|
20231129,191200,1154935160,13880,13880,13880,13880,0
|
|
20231129,191100,1154935160,13880,13880,13880,13880,0
|
|
20231129,191000,1154935160,13880,13880,13880,13880,0
|
|
20231129,190900,1154935160,13880,13880,13880,13880,0
|
|
20231129,190800,1154935160,13880,13880,13880,13880,0
|
|
20231129,190700,1154935160,13880,13880,13880,13880,0
|
|
20231129,190600,1154935160,13880,13880,13880,13880,0
|
|
20231129,190500,1154935160,13880,13880,13880,13880,0
|
|
20231129,190400,1154935160,13880,13880,13880,13880,0
|
|
20231129,190300,1154935160,13880,13880,13880,13880,0
|
|
20231129,190200,1154935160,13880,13880,13880,13880,0
|
|
20231129,190100,1154935160,13880,13880,13880,13880,0
|
|
20231129,190000,1154935160,13880,13880,13880,13880,0
|
|
20231129,185900,1154935160,13880,13880,13880,13880,342
|
|
20231129,185800,1154935160,13880,13880,13880,13880,0
|
|
20231129,185700,1154935160,13880,13880,13880,13880,0
|
|
20231129,185600,1154935160,13880,13880,13880,13880,0
|
|
20231129,185500,1154935160,13880,13880,13880,13880,0
|
|
20231129,185400,1154935160,13880,13880,13880,13880,0
|
|
20231129,185300,1154935160,13880,13880,13880,13880,0
|
|
20231129,185200,1154935160,13880,13880,13880,13880,0
|
|
20231129,185100,1154935160,13880,13880,13880,13880,0
|
|
20231129,185000,1154935160,13880,13880,13880,13880,0
|
|
20231129,184900,1154935160,13880,13880,13880,13880,0
|
|
20231129,184800,1154935160,13880,13880,13880,13880,0
|
|
20231129,184700,1154935160,13880,13880,13880,13880,0
|
|
20231129,184600,1154935160,13880,13880,13880,13880,0
|
|
20231129,184500,1154935160,13880,13880,13880,13880,0
|
|
20231129,184400,1154935160,13880,13880,13880,13880,0
|
|
20231129,184300,1154935160,13880,13880,13880,13880,0
|
|
20231129,184200,1154935160,13880,13880,13880,13880,0
|
|
20231129,184100,1154935160,13880,13880,13880,13880,0
|
|
20231129,184000,1154935160,13880,13880,13880,13880,0
|
|
20231129,183900,1154935160,13880,13880,13880,13880,0
|
|
20231129,183800,1154935160,13880,13880,13880,13880,0
|
|
20231129,183700,1154935160,13880,13880,13880,13880,0
|
|
20231129,183600,1154935160,13880,13880,13880,13880,0
|
|
20231129,183500,1154935160,13880,13880,13880,13880,0
|
|
20231129,183400,1154935160,13880,13880,13880,13880,0
|
|
20231129,183300,1154935160,13880,13880,13880,13880,0
|
|
20231129,183200,1154935160,13880,13880,13880,13880,0
|
|
20231129,183100,1154935160,13880,13880,13880,13880,0
|
|
20231129,183000,1154935160,13880,13880,13880,13880,0
|
|
20231129,182900,1154935160,13880,13880,13880,13880,342
|
|
20231129,182800,1154935160,13880,13880,13880,13880,0
|
|
20231129,182700,1154935160,13880,13880,13880,13880,0
|
|
20231129,182600,1154935160,13880,13880,13880,13880,0
|
|
20231129,182500,1154935160,13880,13880,13880,13880,0
|
|
20231129,182400,1154935160,13880,13880,13880,13880,0
|
|
20231129,182300,1154935160,13880,13880,13880,13880,0
|
|
20231129,182200,1154935160,13880,13880,13880,13880,0
|
|
20231129,182100,1154935160,13880,13880,13880,13880,0
|
|
20231129,182000,1154935160,13880,13880,13880,13880,0
|
|
20231129,181900,1154935160,13880,13880,13880,13880,0
|
|
20231129,181800,1154935160,13880,13880,13880,13880,0
|
|
20231129,181700,1154935160,13880,13880,13880,13880,0
|
|
20231129,181600,1154935160,13880,13880,13880,13880,0
|
|
20231129,181500,1154935160,13880,13880,13880,13880,0
|
|
20231129,181400,1154935160,13880,13880,13880,13880,0
|
|
20231129,181300,1154935160,13880,13880,13880,13880,0
|
|
20231129,181200,1154935160,13880,13880,13880,13880,0
|
|
20231129,181100,1154935160,13880,13880,13880,13880,0
|
|
20231129,181000,1154935160,13880,13880,13880,13880,0
|
|
20231129,180900,1154935160,13880,13880,13880,13880,0
|
|
20231129,180800,1154935160,13880,13880,13880,13880,0
|
|
20231129,180700,1154935160,13880,13880,13880,13880,0
|
|
20231129,180600,1154935160,13880,13880,13880,13880,0
|
|
20231129,180500,1154935160,13880,13880,13880,13880,0
|
|
20231129,180400,1154935160,13880,13880,13880,13880,0
|
|
20231129,180300,1154935160,13880,13880,13880,13880,0
|
|
20231129,180200,1154935160,13880,13880,13880,13880,0
|
|
20231129,180100,1154935160,13880,13880,13880,13880,0
|
|
20231129,180000,1154935160,13880,13880,13880,13880,0
|
|
20231129,175900,1154935160,13880,13880,13880,13880,342
|
|
20231129,175800,1154935160,13880,13880,13880,13880,0
|
|
20231129,175700,1154935160,13880,13880,13880,13880,0
|
|
20231129,175600,1154935160,13880,13880,13880,13880,0
|
|
20231129,175500,1154935160,13880,13880,13880,13880,0
|
|
20231129,175400,1154935160,13880,13880,13880,13880,0
|
|
20231129,175300,1154935160,13880,13880,13880,13880,0
|
|
20231129,175200,1154935160,13880,13880,13880,13880,0
|
|
20231129,175100,1154935160,13880,13880,13880,13880,0
|
|
20231129,175000,1154935160,13880,13880,13880,13880,0
|
|
20231129,174900,1154935160,13880,13880,13880,13880,0
|
|
20231129,174800,1154935160,13880,13880,13880,13880,0
|
|
20231129,174700,1154935160,13880,13880,13880,13880,0
|
|
20231129,174600,1154935160,13880,13880,13880,13880,0
|
|
20231129,174500,1154935160,13880,13880,13880,13880,0
|
|
20231129,174400,1154935160,13880,13880,13880,13880,0
|
|
20231129,174300,1154935160,13880,13880,13880,13880,0
|
|
20231129,174200,1154935160,13880,13880,13880,13880,0
|
|
20231129,174100,1154935160,13880,13880,13880,13880,0
|
|
20231129,174000,1154935160,13880,13880,13880,13880,0
|
|
20231129,173900,1154935160,13880,13880,13880,13880,0
|
|
20231129,173800,1154935160,13880,13880,13880,13880,0
|
|
20231129,173700,1154935160,13880,13880,13880,13880,0
|
|
20231129,173600,1154935160,13880,13880,13880,13880,0
|
|
20231129,173500,1154935160,13880,13880,13880,13880,0
|
|
20231129,173400,1154935160,13880,13880,13880,13880,0
|
|
20231129,173300,1154935160,13880,13880,13880,13880,0
|
|
20231129,173200,1154935160,13880,13880,13880,13880,0
|
|
20231129,173100,1154935160,13880,13880,13880,13880,0
|
|
20231129,173000,1154935160,13880,13880,13880,13880,0
|
|
20231129,172900,1154935160,13880,13880,13880,13880,342
|
|
20231129,172800,1154935160,13880,13880,13880,13880,0
|
|
20231129,172700,1154935160,13880,13880,13880,13880,0
|
|
20231129,172600,1154935160,13880,13880,13880,13880,0
|
|
20231129,172500,1154935160,13880,13880,13880,13880,0
|
|
20231129,172400,1154935160,13880,13880,13880,13880,0
|
|
20231129,172300,1154935160,13880,13880,13880,13880,0
|
|
20231129,172200,1154935160,13880,13880,13880,13880,0
|
|
20231129,172100,1154935160,13880,13880,13880,13880,0
|
|
20231129,172000,1154935160,13880,13880,13880,13880,0
|
|
20231129,171900,1154935160,13880,13880,13880,13880,0
|
|
20231129,171800,1154935160,13880,13880,13880,13880,0
|
|
20231129,171700,1154935160,13880,13880,13880,13880,0
|
|
20231129,171600,1154935160,13880,13880,13880,13880,0
|
|
20231129,171500,1154935160,13880,13880,13880,13880,0
|
|
20231129,171400,1154935160,13880,13880,13880,13880,0
|
|
20231129,171300,1154935160,13880,13880,13880,13880,0
|
|
20231129,171200,1154935160,13880,13880,13880,13880,0
|
|
20231129,171100,1154935160,13880,13880,13880,13880,0
|
|
20231129,171000,1154935160,13880,13880,13880,13880,0
|
|
20231129,170900,1154935160,13880,13880,13880,13880,0
|
|
20231129,170800,1154935160,13880,13880,13880,13880,0
|
|
20231129,170700,1154935160,13880,13880,13880,13880,0
|
|
20231129,170600,1154935160,13880,13880,13880,13880,0
|
|
20231129,170500,1154935160,13880,13880,13880,13880,0
|
|
20231129,170400,1154935160,13880,13880,13880,13880,0
|
|
20231129,170300,1154935160,13880,13880,13880,13880,0
|
|
20231129,170200,1154935160,13880,13880,13880,13880,0
|
|
20231129,170100,1154935160,13880,13880,13880,13880,0
|
|
20231129,170000,1154935160,13880,13880,13880,13880,0
|
|
20231129,165900,1154935160,13880,13880,13880,13880,342
|
|
20231129,165800,1154935160,13880,13880,13880,13880,0
|
|
20231129,165700,1154935160,13880,13880,13880,13880,0
|
|
20231129,165600,1154935160,13880,13880,13880,13880,0
|
|
20231129,165500,1154935160,13880,13880,13880,13880,0
|
|
20231129,165400,1154935160,13880,13880,13880,13880,0
|
|
20231129,165300,1154935160,13880,13880,13880,13880,0
|
|
20231129,165200,1154935160,13880,13880,13880,13880,0
|
|
20231129,165100,1154935160,13880,13880,13880,13880,0
|
|
20231129,165000,1154935160,13880,13880,13880,13880,0
|
|
20231129,164900,1154935160,13880,13880,13880,13880,0
|
|
20231129,164800,1154935160,13880,13880,13880,13880,0
|
|
20231129,164700,1154935160,13880,13880,13880,13880,0
|
|
20231129,164600,1154935160,13880,13880,13880,13880,0
|
|
20231129,164500,1154935160,13880,13880,13880,13880,0
|
|
20231129,164400,1154935160,13880,13880,13880,13880,0
|
|
20231129,164300,1154935160,13880,13880,13880,13880,0
|
|
20231129,164200,1154935160,13880,13880,13880,13880,0
|
|
20231129,164100,1154935160,13880,13880,13880,13880,0
|
|
20231129,164000,1154935160,13880,13880,13880,13880,0
|
|
20231129,163900,1154935160,13880,13880,13880,13880,0
|
|
20231129,163800,1154935160,13880,13880,13880,13880,0
|
|
20231129,163700,1154935160,13880,13880,13880,13880,0
|
|
20231129,163600,1154935160,13880,13880,13880,13880,0
|
|
20231129,163500,1154935160,13880,13880,13880,13880,0
|
|
20231129,163400,1154935160,13880,13880,13880,13880,0
|
|
20231129,163300,1154935160,13880,13880,13880,13880,0
|
|
20231129,163200,1154935160,13880,13880,13880,13880,0
|
|
20231129,163100,1154935160,13880,13880,13880,13880,0
|
|
20231129,163000,1154935160,13880,13880,13880,13880,0
|
|
20231129,162900,1154935160,13880,13880,13880,13880,342
|
|
20231129,162800,1154935160,13880,13880,13880,13880,0
|
|
20231129,162700,1154935160,13880,13880,13880,13880,0
|
|
20231129,162600,1154935160,13880,13880,13880,13880,0
|
|
20231129,162500,1154935160,13880,13880,13880,13880,0
|
|
20231129,162400,1154935160,13880,13880,13880,13880,0
|
|
20231129,162300,1154935160,13880,13880,13880,13880,0
|
|
20231129,162200,1154935160,13880,13880,13880,13880,0
|
|
20231129,162100,1154935160,13880,13880,13880,13880,0
|
|
20231129,162000,1154935160,13880,13880,13880,13880,0
|
|
20231129,161900,1154935160,13880,13880,13880,13880,0
|
|
20231129,161800,1154935160,13880,13880,13880,13880,0
|
|
20231129,161700,1154935160,13880,13880,13880,13880,0
|
|
20231129,161600,1154935160,13880,13880,13880,13880,0
|
|
20231129,161500,1154935160,13880,13880,13880,13880,0
|
|
20231129,161400,1154935160,13880,13880,13880,13880,0
|
|
20231129,161300,1154935160,13880,13880,13880,13880,0
|
|
20231129,161200,1154935160,13880,13880,13880,13880,0
|
|
20231129,161100,1154935160,13880,13880,13880,13880,0
|
|
20231129,161000,1154935160,13880,13880,13880,13880,0
|
|
20231129,160900,1154935160,13880,13880,13880,13880,0
|
|
20231129,160800,1154935160,13880,13880,13880,13880,0
|
|
20231129,160700,1154935160,13880,13880,13880,13880,0
|
|
20231129,160600,1154935160,13880,13880,13880,13880,0
|
|
20231129,160500,1154935160,13880,13880,13880,13880,0
|
|
20231129,160400,1154935160,13880,13880,13880,13880,0
|
|
20231129,160300,1154935160,13880,13880,13880,13880,0
|
|
20231129,160200,1154935160,13880,13880,13880,13880,0
|
|
20231129,160100,1154935160,13880,13880,13880,13880,0
|
|
20231129,160000,1154935160,13880,13880,13880,13880,0
|
|
20231129,155900,1154935160,13880,13880,13880,13880,342
|
|
20231129,155800,1154935160,13880,13880,13880,13880,0
|
|
20231129,155700,1154935160,13880,13880,13880,13880,0
|
|
20231129,155600,1154935160,13880,13880,13880,13880,0
|
|
20231129,155500,1154935160,13880,13880,13880,13880,0
|
|
20231129,155400,1154935160,13880,13880,13880,13880,0
|
|
20231129,155300,1154935160,13880,13880,13880,13880,0
|
|
20231129,155200,1154935160,13880,13880,13880,13880,0
|
|
20231129,155100,1154935160,13880,13880,13880,13880,0
|
|
20231129,155000,1154935160,13880,13880,13880,13880,0
|
|
20231129,154900,1154935160,13880,13880,13880,13880,0
|
|
20231129,154800,1154935160,13880,13880,13880,13880,0
|
|
20231129,154700,1154935160,13880,13880,13880,13880,0
|
|
20231129,154600,1154935160,13880,13880,13880,13880,0
|
|
20231129,154500,1154935160,13880,13880,13880,13880,0
|
|
20231129,154400,1154935160,13880,13880,13880,13880,0
|
|
20231129,154300,1154935160,13880,13880,13880,13880,0
|
|
20231129,154200,1154935160,13880,13880,13880,13880,0
|
|
20231129,154100,1154935160,13880,13880,13880,13880,0
|
|
20231129,154000,1154935160,13880,13880,13880,13880,0
|
|
20231129,153900,1154935160,13880,13880,13880,13880,0
|
|
20231129,153800,1154935160,13880,13880,13880,13880,0
|
|
20231129,153700,1154935160,13880,13880,13880,13880,0
|
|
20231129,153600,1154935160,13880,13880,13880,13880,0
|
|
20231129,153500,1154935160,13880,13880,13880,13880,0
|
|
20231129,153400,1154935160,13880,13880,13880,13880,0
|
|
20231129,153300,1154935160,13880,13880,13880,13880,0
|
|
20231129,153200,1154935160,13880,13880,13880,13880,0
|
|
20231129,153100,1154935160,13880,13880,13880,13880,0
|
|
20231129,153000,1154935160,13880,13880,13880,13880,342
|
|
20231129,152900,1150188200,13910,13910,13910,13910,0
|
|
20231129,152800,1150188200,13910,13910,13910,13910,0
|
|
20231129,152700,1150188200,13910,13910,13910,13910,0
|
|
20231129,152600,1150188200,13910,13910,13910,13910,0
|
|
20231129,152500,1150188200,13910,13910,13910,13910,0
|
|
20231129,152400,1150188200,13910,13910,13910,13910,0
|
|
20231129,152300,1150188200,13910,13910,13910,13910,0
|
|
20231129,152200,1150188200,13910,13910,13910,13910,0
|
|
20231129,152100,1150188200,13910,13910,13910,13910,0
|
|
20231129,152000,1150188200,13910,13910,13910,13910,0
|
|
20231129,151900,1150188200,13910,13890,13910,13880,551
|
|
20231129,151800,1142537330,13890,13890,13910,13890,388
|
|
20231129,151700,1137147570,13890,13890,13910,13890,468
|
|
20231129,151600,1130645370,13890,13890,13900,13890,401
|
|
20231129,151500,1125075360,13910,13910,13910,13890,905
|
|
20231129,151400,1112498650,13900,13910,13910,13900,227
|
|
20231129,151300,1109342950,13900,13930,13930,13900,218
|
|
20231129,151200,1106310670,13930,13910,13940,13900,733
|
|
20231129,151100,1096116420,13910,13920,13950,13900,968
|
|
20231129,151000,1082658870,13910,13920,13920,13910,1738
|
|
20231129,150900,1058479900,13920,13930,13930,13920,54
|
|
20231129,150800,1057727690,13930,13930,13930,13930,49
|
|
20231129,150700,1057045120,13920,13920,13970,13920,37
|
|
20231129,150600,1056529910,13980,13980,13980,13980,0
|
|
20231129,150500,1056529910,13980,13980,13980,13980,0
|
|
20231129,150400,1056529910,13980,13920,13980,13920,402
|
|
20231129,150300,1050928390,13910,13920,13950,13910,655
|
|
20231129,150200,1041809710,13910,13910,13910,13910,197
|
|
20231129,150100,1039069440,13910,13910,13910,13910,83
|
|
20231129,150000,1037914910,13910,13910,13910,13910,29
|
|
20231129,145900,1037511520,13910,13910,13910,13910,37
|
|
20231129,145800,1036996850,13920,13910,13920,13910,21
|
|
20231129,145700,1036704720,13910,13910,13910,13910,46
|
|
20231129,145600,1036064860,13910,13910,13910,13910,9
|
|
20231129,145500,1035939670,13910,13910,13910,13910,54
|
|
20231129,145400,1035188530,13910,13910,13920,13910,64
|
|
20231129,145300,1034298280,13910,13910,13910,13910,72
|
|
20231129,145200,1033296760,13910,13910,13910,13910,63
|
|
20231129,145100,1032420430,13910,13910,13910,13910,81
|
|
20231129,145000,1031293720,13910,13920,13920,13910,58
|
|
20231129,144900,1030486450,13910,13910,13910,13910,1717
|
|
20231129,144800,1006602980,13900,13900,13900,13900,2
|
|
20231129,144700,1006575180,13900,13910,13910,13900,459
|
|
20231129,144600,1000190890,13910,13920,13920,13910,511
|
|
20231129,144500,993082870,13910,13920,13920,13910,134
|
|
20231129,144400,991218430,13910,13910,13910,13910,67
|
|
20231129,144300,990286460,13920,13910,13920,13910,82
|
|
20231129,144200,989145690,13910,13910,13910,13910,0
|
|
20231129,144100,989145690,13910,13920,13920,13910,68
|
|
20231129,144000,988199780,13910,13910,13910,13910,67
|
|
20231129,143900,987267810,13910,13910,13910,13910,134
|
|
20231129,143800,985403870,13910,13910,13910,13910,67
|
|
20231129,143700,984471900,13910,13920,13930,13910,362
|
|
20231129,143600,979434820,13920,13910,13920,13910,206
|
|
20231129,143500,976567980,13910,13910,13910,13910,139
|
|
20231129,143400,974634490,13910,13910,13910,13910,135
|
|
20231129,143300,972756640,13910,13910,13910,13910,86
|
|
20231129,143200,971560380,13910,13910,13920,13910,325
|
|
20231129,143100,967039620,13910,13910,13910,13910,148
|
|
20231129,143000,964980940,13910,13910,13910,13910,134
|
|
20231129,142900,963117000,13910,13910,13910,13910,67
|
|
20231129,142800,962185030,13910,13920,13920,13910,68
|
|
20231129,142700,961239130,13900,13910,13910,13900,67
|
|
20231129,142600,960307500,13910,13910,13910,13910,134
|
|
20231129,142500,958443560,13910,13910,13910,13910,0
|
|
20231129,142400,958443560,13910,13920,13920,13910,468
|
|
20231129,142300,951931660,13910,13910,13910,13910,67
|
|
20231129,142200,950999690,13900,13900,13900,13900,67
|
|
20231129,142100,950068390,13900,13910,13920,13900,404
|
|
20231129,142000,944448900,13910,13910,13910,13910,67
|
|
20231129,141900,943516930,13920,13920,13920,13920,2
|
|
20231129,141800,943489090,13920,13920,13920,13920,102
|
|
20231129,141700,942069250,13910,13910,13910,13910,67
|
|
20231129,141600,941137280,13910,13910,13910,13910,231
|
|
20231129,141500,937924070,13900,13910,13910,13900,67
|
|
20231129,141400,936992750,13900,13900,13900,13900,201
|
|
20231129,141300,934198850,13900,13900,13900,13900,201
|
|
20231129,141200,931404950,13900,13900,13900,13900,67
|
|
20231129,141100,930473650,13900,13920,13920,13900,445
|
|
20231129,141000,924283800,13910,13910,13910,13910,134
|
|
20231129,140900,922419860,13930,13930,13930,13930,0
|
|
20231129,140800,922419860,13930,13930,13930,13930,0
|
|
20231129,140700,922419860,13930,13930,13930,13930,214
|
|
20231129,140600,919438840,13900,13900,13900,13900,283
|
|
20231129,140500,915505140,13900,13900,13900,13900,23
|
|
20231129,140400,915185440,13890,13890,13890,13890,0
|
|
20231129,140300,915185440,13890,13890,13890,13890,0
|
|
20231129,140200,915185440,13890,13900,13900,13890,55
|
|
20231129,140100,914421470,13890,13900,13900,13890,137
|
|
20231129,140000,912517540,13920,13890,13920,13880,1267
|
|
20231129,135900,894893520,13890,13890,13890,13890,67
|
|
20231129,135800,893962890,13890,13900,13900,13890,67
|
|
20231129,135700,893032250,13890,13890,13890,13890,134
|
|
20231129,135600,891170990,13880,13890,13890,13880,67
|
|
20231129,135500,890240430,13890,13890,13890,13890,526
|
|
20231129,135400,882934290,13890,13910,13910,13890,67
|
|
20231129,135300,882003000,13900,13900,13900,13900,67
|
|
20231129,135200,881071700,13900,13900,13900,13900,67
|
|
20231129,135100,880140400,13930,13930,13930,13930,5
|
|
20231129,135000,880070750,13930,13900,13930,13900,668
|
|
20231129,134900,870775500,13910,13910,13910,13910,1
|
|
20231129,134800,870761590,13900,13900,13900,13900,67
|
|
20231129,134700,869830290,13890,13890,13890,13890,89
|
|
20231129,134600,868594080,13890,13900,13900,13890,67
|
|
20231129,134500,867663430,13890,13890,13890,13890,0
|
|
20231129,134400,867663430,13890,13890,13900,13890,284
|
|
20231129,134300,863717670,13900,13900,13900,13900,231
|
|
20231129,134200,860506770,13900,13900,13900,13900,69
|
|
20231129,134100,859547670,13900,13900,13900,13900,2
|
|
20231129,134000,859519870,13890,13890,13890,13890,67
|
|
20231129,133900,858589240,13890,13890,13890,13890,0
|
|
20231129,133800,858589240,13890,13890,13890,13890,67
|
|
20231129,133700,857658610,13890,13890,13890,13890,0
|
|
20231129,133600,857658610,13890,13890,13900,13890,79
|
|
20231129,133500,856561290,13890,13890,13890,13890,0
|
|
20231129,133400,856561290,13890,13890,13890,13890,67
|
|
20231129,133300,855630660,13890,13900,13900,13890,67
|
|
20231129,133200,854700020,13900,13900,13900,13900,1
|
|
20231129,133100,854686120,13890,13890,13890,13890,67
|
|
20231129,133000,853755490,13890,13890,13890,13890,67
|
|
20231129,132900,852824860,13890,13890,13890,13890,79
|
|
20231129,132800,851727550,13900,13890,13900,13890,68
|
|
20231129,132700,850783020,13890,13890,13890,13890,28
|
|
20231129,132600,850394100,13890,13890,13890,13890,67
|
|
20231129,132500,849463470,13890,13890,13900,13890,382
|
|
20231129,132400,844156280,13890,13890,13890,13890,151
|
|
20231129,132300,842058890,13900,13890,13900,13890,99
|
|
20231129,132200,840683760,13890,13890,13890,13890,36
|
|
20231129,132100,840183720,13890,13890,13900,13890,18
|
|
20231129,132000,839933680,13900,13900,13900,13900,0
|
|
20231129,131900,839933680,13900,13890,13900,13890,3
|
|
20231129,131800,839891990,13890,13890,13890,13890,26
|
|
20231129,131700,839530850,13890,13890,13890,13890,66
|
|
20231129,131600,838614110,13890,13890,13910,13890,656
|
|
20231129,131500,829490280,13890,13900,13910,13890,614
|
|
20231129,131400,820956980,13910,13910,13910,13910,0
|
|
20231129,131300,820956980,13910,13910,13910,13910,0
|
|
20231129,131200,820956980,13910,13900,13910,13900,90
|
|
20231129,131100,819705970,13910,13910,13910,13890,251
|
|
20231129,131000,816215900,13900,13900,13900,13900,2
|
|
20231129,130900,816188100,13890,13900,13910,13890,588
|
|
20231129,130800,808016280,13890,13870,13890,13870,210
|
|
20231129,130700,805100720,13870,13870,13870,13870,201
|
|
20231129,130600,802312850,13880,13870,13890,13860,502
|
|
20231129,130500,795349030,13870,13870,13870,13870,134
|
|
20231129,130400,793490450,13890,13870,13890,13870,77
|
|
20231129,130300,792421120,13870,13870,13870,13870,201
|
|
20231129,130200,789633250,13870,13880,13880,13870,69
|
|
20231129,130100,788676200,13880,13870,13880,13860,833
|
|
20231129,130000,777119520,13860,13860,13870,13860,137
|
|
20231129,125900,775220670,13860,13870,13870,13860,826
|
|
20231129,125800,763771360,13870,13880,13880,13870,527
|
|
20231129,125700,756461850,13870,13870,13870,13870,134
|
|
20231129,125600,754603270,13860,13870,13870,13860,267
|
|
20231129,125500,750902410,13860,13860,13860,13860,134
|
|
20231129,125400,749045170,13860,13860,13860,13860,134
|
|
20231129,125300,747187930,13860,13860,13870,13860,103
|
|
20231129,125200,745760340,13860,13870,13870,13860,1222
|
|
20231129,125100,728812780,13870,13870,13870,13870,841
|
|
20231129,125000,717148110,13870,13870,13870,13870,134
|
|
20231129,124900,715289530,13870,13890,13890,13870,84
|
|
20231129,124800,714123950,13880,13880,13880,13880,161
|
|
20231129,124700,711889270,13880,13880,13880,13880,258
|
|
20231129,124600,708308230,13880,13880,13910,13880,1257
|
|
20231129,124500,690831070,13880,13890,13890,13880,134
|
|
20231129,124400,688971130,13880,13880,13880,13880,134
|
|
20231129,124300,687111210,13880,13880,13880,13880,134
|
|
20231129,124200,685251290,13880,13890,13890,13880,225
|
|
20231129,124100,682126840,13890,13890,13890,13890,146
|
|
20231129,124000,680098900,13890,13890,13900,13890,89
|
|
20231129,123900,678862680,13890,13890,13890,13890,67
|
|
20231129,123800,677932050,13890,13890,13890,13890,0
|
|
20231129,123700,677932050,13890,13900,13900,13890,8
|
|
20231129,123600,677820910,13910,13910,13910,13910,0
|
|
20231129,123500,677820910,13910,13910,13910,13910,0
|
|
20231129,123400,677820910,13910,13910,13910,13910,0
|
|
20231129,123300,677820910,13910,13910,13910,13910,337
|
|
20231129,123200,673133240,13920,13910,13920,13910,21
|
|
20231129,123100,672841120,13910,13910,13910,13910,26
|
|
20231129,123000,672479460,13910,13900,13910,13900,140
|
|
20231129,122900,670532160,13900,13900,13900,13900,0
|
|
20231129,122800,670532160,13900,13900,13900,13900,165
|
|
20231129,122700,668238660,13890,13910,13910,13890,136
|
|
20231129,122600,666349480,13900,13900,13900,13900,95
|
|
20231129,122500,665028980,13890,13890,13890,13890,0
|
|
20231129,122400,665028980,13890,13890,13890,13890,0
|
|
20231129,122300,665028980,13890,13910,13910,13890,762
|
|
20231129,122200,654437830,13900,13900,13900,13900,0
|
|
20231129,122100,654437830,13900,13900,13900,13900,0
|
|
20231129,122000,654437830,13900,13900,13900,13900,0
|
|
20231129,121900,654437830,13900,13920,13920,13900,81
|
|
20231129,121800,653311760,13910,13920,13940,13910,1247
|
|
20231129,121700,635942310,13940,13940,13940,13940,0
|
|
20231129,121600,635942310,13940,13920,13940,13900,691
|
|
20231129,121500,626314530,13920,13920,13920,13920,181
|
|
20231129,121400,623795010,13880,13890,13890,13880,201
|
|
20231129,121300,621004320,13890,13930,13930,13890,68
|
|
20231129,121200,620059760,13890,13890,13890,13890,201
|
|
20231129,121100,617267870,13890,13890,13930,13890,236
|
|
20231129,121000,613985750,13920,13890,13920,13890,306
|
|
20231129,120900,609730250,13890,13890,13890,13890,67
|
|
20231129,120800,608799620,13890,13890,13890,13890,201
|
|
20231129,120700,606007730,13890,13890,13890,13890,134
|
|
20231129,120600,604146470,13890,13900,13910,13890,194
|
|
20231129,120500,601450140,13900,13900,13900,13900,67
|
|
20231129,120400,600518840,13900,13900,13900,13900,123
|
|
20231129,120300,598809140,13900,13900,13900,13900,67
|
|
20231129,120200,597877840,13900,13900,13900,13900,0
|
|
20231129,120100,597877840,13900,13910,13910,13900,67
|
|
20231129,120000,596946520,13930,13930,13930,13930,1
|
|
20231129,115900,596932590,13930,13910,13930,13900,107
|
|
20231129,115800,595443290,13910,13910,13910,13910,46
|
|
20231129,115700,594803430,13920,13920,13920,13920,1
|
|
20231129,115600,594789510,13920,13920,13920,13920,0
|
|
20231129,115500,594789510,13920,13920,13920,13920,48
|
|
20231129,115400,594121350,13890,13890,13890,13890,0
|
|
20231129,115300,594121350,13890,13920,13920,13890,1241
|
|
20231129,115200,576866660,13910,13910,13910,13910,0
|
|
20231129,115100,576866660,13910,13910,13910,13910,1
|
|
20231129,115000,576852750,13920,13920,13920,13920,0
|
|
20231129,114900,576852750,13920,13920,13920,13920,0
|
|
20231129,114800,576852750,13920,13920,13920,13920,3
|
|
20231129,114700,576810990,13890,13890,13890,13890,0
|
|
20231129,114600,576810990,13890,13890,13890,13890,0
|
|
20231129,114500,576810990,13890,13890,13890,13890,0
|
|
20231129,114400,576810990,13890,13890,13890,13890,8
|
|
20231129,114300,576699870,13920,13920,13920,13920,0
|
|
20231129,114200,576699870,13920,13920,13920,13920,0
|
|
20231129,114100,576699870,13920,13920,13920,13920,0
|
|
20231129,114000,576699870,13920,13920,13920,13920,70
|
|
20231129,113900,575725470,13920,13920,13920,13920,0
|
|
20231129,113800,575725470,13920,13920,13920,13920,0
|
|
20231129,113700,575725470,13920,13900,13920,13900,2068
|
|
20231129,113600,546951260,13860,13920,13920,13860,1689
|
|
20231129,113500,523477720,13910,13910,13910,13910,0
|
|
20231129,113400,523477720,13910,13910,13910,13910,1
|
|
20231129,113300,523463810,13910,13910,13910,13910,0
|
|
20231129,113200,523463810,13910,13910,13910,13910,0
|
|
20231129,113100,523463810,13910,13910,13910,13900,287
|
|
20231129,113000,519472710,13910,13910,13940,13910,594
|
|
20231129,112900,511199800,13920,13940,13950,13920,1694
|
|
20231129,112800,487602550,13940,13940,13940,13940,23
|
|
20231129,112700,487281930,13930,14000,14000,13930,101
|
|
20231129,112600,485871690,13960,13960,13960,13960,182
|
|
20231129,112500,483330970,13940,13940,13940,13940,0
|
|
20231129,112400,483330970,13940,13940,13940,13940,0
|
|
20231129,112300,483330970,13940,13930,14000,13930,569
|
|
20231129,112200,475392650,13960,13980,14000,13930,3804
|
|
20231129,112100,422266020,13940,13940,13940,13940,0
|
|
20231129,112000,422266020,13940,13970,13970,13940,77
|
|
20231129,111900,421191530,13960,13950,13960,13940,50
|
|
20231129,111800,420493890,13950,13950,13950,13950,0
|
|
20231129,111700,420493890,13950,13950,13950,13950,0
|
|
20231129,111600,420493890,13950,13950,13950,13950,0
|
|
20231129,111500,420493890,13950,13960,13960,13940,255
|
|
20231129,111400,416934960,13970,13970,13970,13970,1
|
|
20231129,111300,416920990,13940,13940,13940,13940,0
|
|
20231129,111200,416920990,13940,13940,13940,13940,1
|
|
20231129,111100,416907050,13940,13950,13970,13940,14
|
|
20231129,111000,416711840,13940,13940,13940,13940,0
|
|
20231129,110900,416711840,13940,13940,13940,13940,1
|
|
20231129,110800,416697900,13930,13950,13960,13930,232
|
|
20231129,110700,413462860,13910,13910,13910,13910,0
|
|
20231129,110600,413462860,13910,13910,13910,13910,0
|
|
20231129,110500,413462860,13910,13940,13940,13910,92
|
|
20231129,110400,412180920,13900,13910,13910,13900,2
|
|
20231129,110300,412153110,13900,13950,13950,13900,580
|
|
20231129,110200,404085830,13940,13940,13940,13940,1
|
|
20231129,110100,404071890,13910,13880,13950,13880,109
|
|
20231129,110000,402555180,13970,13890,13970,13850,1368
|
|
20231129,105900,383571290,13880,13970,14000,13870,6183
|
|
20231129,105800,297287000,13940,13940,13940,13940,0
|
|
20231129,105700,297287000,13940,13940,13940,13940,0
|
|
20231129,105600,297287000,13940,13940,13940,13940,171
|
|
20231129,105500,294903260,13940,13940,13960,13930,1032
|
|
20231129,105400,280502180,13940,13940,13940,13940,4
|
|
20231129,105300,280446420,13940,13940,13940,13940,26
|
|
20231129,105200,280083980,13950,13940,13950,13940,9
|
|
20231129,105100,279958510,13950,13950,13950,13950,0
|
|
20231129,105000,279958510,13950,13940,13950,13940,12
|
|
20231129,104900,279791220,13940,13940,13940,13940,1
|
|
20231129,104800,279777280,13930,13930,13930,13930,1
|
|
20231129,104700,279763350,13930,13930,13930,13930,6
|
|
20231129,104600,279679770,13920,13920,13950,13900,160
|
|
20231129,104500,277452260,13920,13900,13920,13900,68
|
|
20231129,104400,276506090,13900,13910,13920,13900,401
|
|
20231129,104300,270931830,13910,13920,13920,13910,513
|
|
20231129,104200,263793050,13920,13920,13920,13920,0
|
|
20231129,104100,263793050,13920,13930,13950,13920,33
|
|
20231129,104000,263333080,13920,13950,13950,13920,6
|
|
20231129,103900,263249520,13950,13950,13950,13950,1
|
|
20231129,103800,263235570,13920,13920,13920,13920,34
|
|
20231129,103700,262762290,13920,13930,13950,13910,1574
|
|
20231129,103600,240830160,13940,13920,13940,13920,202
|
|
20231129,103500,238016220,13920,13920,13920,13920,2
|
|
20231129,103400,237988380,13920,13920,13920,13920,26
|
|
20231129,103300,237626460,13930,13930,13930,13930,1
|
|
20231129,103200,237612530,13920,13920,13920,13920,0
|
|
20231129,103100,237612530,13920,13930,13930,13920,3
|
|
20231129,103000,237570750,13920,13920,13920,13920,0
|
|
20231129,102900,237570750,13920,13920,13920,13920,50
|
|
20231129,102800,236874750,13920,13920,13920,13920,10
|
|
20231129,102700,236735550,13920,13930,13930,13920,51
|
|
20231129,102600,236025250,13920,13920,13920,13920,10
|
|
20231129,102500,235886050,13910,13910,13910,13910,0
|
|
20231129,102400,235886050,13910,13910,13910,13910,0
|
|
20231129,102300,235886050,13910,13920,13920,13910,93
|
|
20231129,102200,234592200,13910,13910,13910,13910,1
|
|
20231129,102100,234578290,13910,13910,13910,13910,3
|
|
20231129,102000,234536560,13910,13930,13930,13910,208
|
|
20231129,101900,231642820,13930,13930,13930,13930,1
|
|
20231129,101800,231628890,13930,13940,13940,13930,4
|
|
20231129,101700,231573160,13940,13930,13940,13930,95
|
|
20231129,101600,230249790,13940,13940,13950,13940,23
|
|
20231129,101500,229929160,13930,13920,13940,13910,1292
|
|
20231129,101400,211925190,13900,13920,13920,13900,529
|
|
20231129,101300,204563050,13900,13900,13900,13900,0
|
|
20231129,101200,204563050,13900,13900,13900,13900,0
|
|
20231129,101100,204563050,13900,13900,13900,13900,0
|
|
20231129,101000,204563050,13900,13900,13900,13900,59
|
|
20231129,100900,203742950,13900,13910,13910,13900,114
|
|
20231129,100800,202158150,13900,13900,13900,13900,5
|
|
20231129,100700,202088650,13900,13910,13910,13900,13
|
|
20231129,100600,201907880,13910,13910,13910,13910,0
|
|
20231129,100500,201907880,13910,13900,13910,13890,476
|
|
20231129,100400,195291930,13890,13890,13890,13890,12
|
|
20231129,100300,195125250,13880,13900,13900,13880,858
|
|
20231129,100200,183205190,13900,13900,13910,13900,243
|
|
20231129,100100,179825860,13890,13880,13890,13880,42
|
|
20231129,100000,179242500,13880,13880,13880,13880,4
|
|
20231129,095900,179186980,13880,13890,13890,13880,336
|
|
20231129,095800,174521510,13890,13890,13890,13890,117
|
|
20231129,095700,172896380,13890,13890,13890,13890,3
|
|
20231129,095600,172854710,13890,13890,13900,13890,19
|
|
20231129,095500,172590790,13890,13890,13890,13890,227
|
|
20231129,095400,169437760,13890,13890,13890,13890,13
|
|
20231129,095300,169257190,13890,13890,13890,13890,6
|
|
20231129,095200,169173850,13900,13890,13900,13890,6
|
|
20231129,095100,169090490,13890,13890,13890,13890,12
|
|
20231129,095000,168923810,13890,13890,13890,13890,4
|
|
20231129,094900,168868250,13890,13890,13890,13890,58
|
|
20231129,094800,168062630,13880,13900,13900,13880,794
|
|
20231129,094700,157036300,13890,13890,13890,13890,0
|
|
20231129,094600,157036300,13890,13890,13890,13890,0
|
|
20231129,094500,157036300,13890,13910,13910,13890,93
|
|
20231129,094400,155743730,13900,13910,13910,13900,43
|
|
20231129,094300,155145870,13890,13890,13920,13890,645
|
|
20231129,094200,146175200,13890,13900,13910,13890,625
|
|
20231129,094100,137485590,13880,13880,13880,13880,0
|
|
20231129,094000,137485590,13880,13880,13880,13880,0
|
|
20231129,093900,137485590,13880,13900,13910,13880,917
|
|
20231129,093800,124740200,13890,13890,13890,13890,18
|
|
20231129,093700,124490180,13880,13880,13880,13880,5
|
|
20231129,093600,124420780,13880,13880,13880,13880,0
|
|
20231129,093500,124420780,13880,13890,13890,13880,39
|
|
20231129,093400,123879150,13880,13880,13880,13880,34
|
|
20231129,093300,123407230,13890,13890,13890,13890,1
|
|
20231129,093200,123393340,13870,13870,13880,13870,39
|
|
20231129,093100,122852210,13850,13850,13850,13850,0
|
|
20231129,093000,122852210,13850,13860,13860,13850,800
|
|
20231129,092900,111765890,13850,13870,13870,13850,1374
|
|
20231129,092800,92722460,13860,13860,13860,13860,0
|
|
20231129,092700,92722460,13860,13860,13860,13860,0
|
|
20231129,092600,92722460,13860,13860,13860,13860,40
|
|
20231129,092500,92168060,13860,13850,13860,13850,114
|
|
20231129,092400,90589150,13850,13850,13850,13850,72
|
|
20231129,092300,89591950,13850,13870,13870,13850,1652
|
|
20231129,092200,66682740,13870,13870,13870,13870,11
|
|
20231129,092100,66530170,13870,13880,13890,13860,330
|
|
20231129,092000,61950560,13880,13900,13900,13880,1037
|
|
20231129,091900,47542740,13900,13900,13900,13900,52
|
|
20231129,091800,46819940,13900,13910,13910,13900,812
|
|
20231129,091700,35532970,13910,13910,13910,13910,2
|
|
20231129,091600,35505150,13910,13910,13930,13910,70
|
|
20231129,091500,34531430,13910,13920,13930,13910,87
|
|
20231129,091400,33320580,13930,13910,13930,13910,7
|
|
20231129,091300,33223090,13910,13900,13940,13900,629
|
|
20231129,091200,24464440,13910,13880,13910,13870,933
|
|
20231129,091100,11510630,13890,13880,13890,13870,398
|
|
20231129,091000,5987050,13870,13880,13880,13870,139
|
|
20231129,090900,4059090,13870,13870,13870,13870,0
|
|
20231129,090800,4059090,13870,13850,13870,13850,48
|
|
20231129,090700,3393640,13850,13850,13860,13850,4
|
|
20231129,090600,3338230,13850,13860,13860,13850,12
|
|
20231129,090500,3172020,13850,13850,13850,13850,4
|
|
20231129,090400,3116620,13850,13850,13850,13850,5
|
|
20231129,090300,3047370,13850,13850,13860,13850,18
|
|
20231129,090200,2797940,13850,13850,13850,13850,2
|
|
20231129,090100,2770240,13880,13830,13880,13830,54
|
|
20231129,090000,2020820,13850,13810,13850,13810,146
|