661 lines
34 KiB
CSV
661 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,195800,5710779570,13840,13840,13840,13840,326099
|
|
20231130,195700,5710779570,13840,13840,13840,13840,0
|
|
20231130,195600,5710779570,13840,13840,13840,13840,0
|
|
20231130,195500,5710779570,13840,13840,13840,13840,0
|
|
20231130,195400,5710779570,13840,13840,13840,13840,0
|
|
20231130,195300,5710779570,13840,13840,13840,13840,0
|
|
20231130,195200,5710779570,13840,13840,13840,13840,0
|
|
20231130,195100,5710779570,13840,13840,13840,13840,0
|
|
20231130,195000,5710779570,13840,13840,13840,13840,0
|
|
20231130,194900,5710779570,13840,13840,13840,13840,0
|
|
20231130,194800,5710779570,13840,13840,13840,13840,0
|
|
20231130,194700,5710779570,13840,13840,13840,13840,0
|
|
20231130,194600,5710779570,13840,13840,13840,13840,0
|
|
20231130,194500,5710779570,13840,13840,13840,13840,0
|
|
20231130,194400,5710779570,13840,13840,13840,13840,0
|
|
20231130,194300,5710779570,13840,13840,13840,13840,0
|
|
20231130,194200,5710779570,13840,13840,13840,13840,0
|
|
20231130,194100,5710779570,13840,13840,13840,13840,0
|
|
20231130,194000,5710779570,13840,13840,13840,13840,0
|
|
20231130,193900,5710779570,13840,13840,13840,13840,0
|
|
20231130,193800,5710779570,13840,13840,13840,13840,0
|
|
20231130,193700,5710779570,13840,13840,13840,13840,0
|
|
20231130,193600,5710779570,13840,13840,13840,13840,0
|
|
20231130,193500,5710779570,13840,13840,13840,13840,0
|
|
20231130,193400,5710779570,13840,13840,13840,13840,0
|
|
20231130,193300,5710779570,13840,13840,13840,13840,0
|
|
20231130,193200,5710779570,13840,13840,13840,13840,0
|
|
20231130,193100,5710779570,13840,13840,13840,13840,0
|
|
20231130,193000,5710779570,13840,13840,13840,13840,0
|
|
20231130,192900,5710779570,13840,13840,13840,13840,0
|
|
20231130,192800,5710779570,13840,13840,13840,13840,326099
|
|
20231130,192700,5710779570,13840,13840,13840,13840,0
|
|
20231130,192600,5710779570,13840,13840,13840,13840,0
|
|
20231130,192500,5710779570,13840,13840,13840,13840,0
|
|
20231130,192400,5710779570,13840,13840,13840,13840,0
|
|
20231130,192300,5710779570,13840,13840,13840,13840,0
|
|
20231130,192200,5710779570,13840,13840,13840,13840,0
|
|
20231130,192100,5710779570,13840,13840,13840,13840,0
|
|
20231130,192000,5710779570,13840,13840,13840,13840,0
|
|
20231130,191900,5710779570,13840,13840,13840,13840,0
|
|
20231130,191800,5710779570,13840,13840,13840,13840,0
|
|
20231130,191700,5710779570,13840,13840,13840,13840,0
|
|
20231130,191600,5710779570,13840,13840,13840,13840,0
|
|
20231130,191500,5710779570,13840,13840,13840,13840,0
|
|
20231130,191400,5710779570,13840,13840,13840,13840,0
|
|
20231130,191300,5710779570,13840,13840,13840,13840,0
|
|
20231130,191200,5710779570,13840,13840,13840,13840,0
|
|
20231130,191100,5710779570,13840,13840,13840,13840,0
|
|
20231130,191000,5710779570,13840,13840,13840,13840,0
|
|
20231130,190900,5710779570,13840,13840,13840,13840,0
|
|
20231130,190800,5710779570,13840,13840,13840,13840,0
|
|
20231130,190700,5710779570,13840,13840,13840,13840,0
|
|
20231130,190600,5710779570,13840,13840,13840,13840,0
|
|
20231130,190500,5710779570,13840,13840,13840,13840,0
|
|
20231130,190400,5710779570,13840,13840,13840,13840,0
|
|
20231130,190300,5710779570,13840,13840,13840,13840,0
|
|
20231130,190200,5710779570,13840,13840,13840,13840,0
|
|
20231130,190100,5710779570,13840,13840,13840,13840,0
|
|
20231130,190000,5710779570,13840,13840,13840,13840,0
|
|
20231130,185900,5710779570,13840,13840,13840,13840,0
|
|
20231130,185800,5710779570,13840,13840,13840,13840,326099
|
|
20231130,185700,5710779570,13840,13840,13840,13840,0
|
|
20231130,185600,5710779570,13840,13840,13840,13840,0
|
|
20231130,185500,5710779570,13840,13840,13840,13840,0
|
|
20231130,185400,5710779570,13840,13840,13840,13840,0
|
|
20231130,185300,5710779570,13840,13840,13840,13840,0
|
|
20231130,185200,5710779570,13840,13840,13840,13840,0
|
|
20231130,185100,5710779570,13840,13840,13840,13840,0
|
|
20231130,185000,5710779570,13840,13840,13840,13840,0
|
|
20231130,184900,5710779570,13840,13840,13840,13840,0
|
|
20231130,184800,5710779570,13840,13840,13840,13840,0
|
|
20231130,184700,5710779570,13840,13840,13840,13840,0
|
|
20231130,184600,5710779570,13840,13840,13840,13840,0
|
|
20231130,184500,5710779570,13840,13840,13840,13840,0
|
|
20231130,184400,5710779570,13840,13840,13840,13840,0
|
|
20231130,184300,5710779570,13840,13840,13840,13840,0
|
|
20231130,184200,5710779570,13840,13840,13840,13840,0
|
|
20231130,184100,5710779570,13840,13840,13840,13840,0
|
|
20231130,184000,5710779570,13840,13840,13840,13840,0
|
|
20231130,183900,5710779570,13840,13840,13840,13840,0
|
|
20231130,183800,5710779570,13840,13840,13840,13840,0
|
|
20231130,183700,5710779570,13840,13840,13840,13840,0
|
|
20231130,183600,5710779570,13840,13840,13840,13840,0
|
|
20231130,183500,5710779570,13840,13840,13840,13840,0
|
|
20231130,183400,5710779570,13840,13840,13840,13840,0
|
|
20231130,183300,5710779570,13840,13840,13840,13840,0
|
|
20231130,183200,5710779570,13840,13840,13840,13840,0
|
|
20231130,183100,5710779570,13840,13840,13840,13840,0
|
|
20231130,183000,5710779570,13840,13840,13840,13840,0
|
|
20231130,182900,5710779570,13840,13840,13840,13840,0
|
|
20231130,182800,5710779570,13840,13840,13840,13840,326099
|
|
20231130,182700,5710779570,13840,13840,13840,13840,0
|
|
20231130,182600,5710779570,13840,13840,13840,13840,0
|
|
20231130,182500,5710779570,13840,13840,13840,13840,0
|
|
20231130,182400,5710779570,13840,13840,13840,13840,0
|
|
20231130,182300,5710779570,13840,13840,13840,13840,0
|
|
20231130,182200,5710779570,13840,13840,13840,13840,0
|
|
20231130,182100,5710779570,13840,13840,13840,13840,0
|
|
20231130,182000,5710779570,13840,13840,13840,13840,0
|
|
20231130,181900,5710779570,13840,13840,13840,13840,0
|
|
20231130,181800,5710779570,13840,13840,13840,13840,0
|
|
20231130,181700,5710779570,13840,13840,13840,13840,0
|
|
20231130,181600,5710779570,13840,13840,13840,13840,0
|
|
20231130,181500,5710779570,13840,13840,13840,13840,0
|
|
20231130,181400,5710779570,13840,13840,13840,13840,0
|
|
20231130,181300,5710779570,13840,13840,13840,13840,0
|
|
20231130,181200,5710779570,13840,13840,13840,13840,0
|
|
20231130,181100,5710779570,13840,13840,13840,13840,0
|
|
20231130,181000,5710779570,13840,13840,13840,13840,0
|
|
20231130,180900,5710779570,13840,13840,13840,13840,0
|
|
20231130,180800,5710779570,13840,13840,13840,13840,0
|
|
20231130,180700,5710779570,13840,13840,13840,13840,0
|
|
20231130,180600,5710779570,13840,13840,13840,13840,0
|
|
20231130,180500,5710779570,13840,13840,13840,13840,0
|
|
20231130,180400,5710779570,13840,13840,13840,13840,0
|
|
20231130,180300,5710779570,13840,13840,13840,13840,0
|
|
20231130,180200,5710779570,13840,13840,13840,13840,0
|
|
20231130,180100,5710779570,13840,13840,13840,13840,0
|
|
20231130,180000,5710779570,13840,13840,13840,13840,0
|
|
20231130,175900,5710779570,13840,13840,13840,13840,0
|
|
20231130,175800,5710779570,13840,13840,13840,13840,326099
|
|
20231130,175700,5710779570,13840,13840,13840,13840,0
|
|
20231130,175600,5710779570,13840,13840,13840,13840,0
|
|
20231130,175500,5710779570,13840,13840,13840,13840,0
|
|
20231130,175400,5710779570,13840,13840,13840,13840,0
|
|
20231130,175300,5710779570,13840,13840,13840,13840,0
|
|
20231130,175200,5710779570,13840,13840,13840,13840,0
|
|
20231130,175100,5710779570,13840,13840,13840,13840,0
|
|
20231130,175000,5710779570,13840,13840,13840,13840,0
|
|
20231130,174900,5710779570,13840,13840,13840,13840,0
|
|
20231130,174800,5710779570,13840,13840,13840,13840,0
|
|
20231130,174700,5710779570,13840,13840,13840,13840,0
|
|
20231130,174600,5710779570,13840,13840,13840,13840,0
|
|
20231130,174500,5710779570,13840,13840,13840,13840,0
|
|
20231130,174400,5710779570,13840,13840,13840,13840,0
|
|
20231130,174300,5710779570,13840,13840,13840,13840,0
|
|
20231130,174200,5710779570,13840,13840,13840,13840,0
|
|
20231130,174100,5710779570,13840,13840,13840,13840,0
|
|
20231130,174000,5710779570,13840,13840,13840,13840,0
|
|
20231130,173900,5710779570,13840,13840,13840,13840,0
|
|
20231130,173800,5710779570,13840,13840,13840,13840,0
|
|
20231130,173700,5710779570,13840,13840,13840,13840,0
|
|
20231130,173600,5710779570,13840,13840,13840,13840,0
|
|
20231130,173500,5710779570,13840,13840,13840,13840,0
|
|
20231130,173400,5710779570,13840,13840,13840,13840,0
|
|
20231130,173300,5710779570,13840,13840,13840,13840,0
|
|
20231130,173200,5710779570,13840,13840,13840,13840,0
|
|
20231130,173100,5710779570,13840,13840,13840,13840,0
|
|
20231130,173000,5710779570,13840,13840,13840,13840,0
|
|
20231130,172900,5710779570,13840,13840,13840,13840,0
|
|
20231130,172800,5710779570,13840,13840,13840,13840,326099
|
|
20231130,172700,5710779570,13840,13840,13840,13840,0
|
|
20231130,172600,5710779570,13840,13840,13840,13840,0
|
|
20231130,172500,5710779570,13840,13840,13840,13840,0
|
|
20231130,172400,5710779570,13840,13840,13840,13840,0
|
|
20231130,172300,5710779570,13840,13840,13840,13840,0
|
|
20231130,172200,5710779570,13840,13840,13840,13840,0
|
|
20231130,172100,5710779570,13840,13840,13840,13840,0
|
|
20231130,172000,5710779570,13840,13840,13840,13840,0
|
|
20231130,171900,5710779570,13840,13840,13840,13840,0
|
|
20231130,171800,5710779570,13840,13840,13840,13840,0
|
|
20231130,171700,5710779570,13840,13840,13840,13840,0
|
|
20231130,171600,5710779570,13840,13840,13840,13840,0
|
|
20231130,171500,5710779570,13840,13840,13840,13840,0
|
|
20231130,171400,5710779570,13840,13840,13840,13840,0
|
|
20231130,171300,5710779570,13840,13840,13840,13840,0
|
|
20231130,171200,5710779570,13840,13840,13840,13840,0
|
|
20231130,171100,5710779570,13840,13840,13840,13840,0
|
|
20231130,171000,5710779570,13840,13840,13840,13840,0
|
|
20231130,170900,5710779570,13840,13840,13840,13840,0
|
|
20231130,170800,5710779570,13840,13840,13840,13840,0
|
|
20231130,170700,5710779570,13840,13840,13840,13840,0
|
|
20231130,170600,5710779570,13840,13840,13840,13840,0
|
|
20231130,170500,5710779570,13840,13840,13840,13840,0
|
|
20231130,170400,5710779570,13840,13840,13840,13840,0
|
|
20231130,170300,5710779570,13840,13840,13840,13840,0
|
|
20231130,170200,5710779570,13840,13840,13840,13840,0
|
|
20231130,170100,5710779570,13840,13840,13840,13840,0
|
|
20231130,170000,5710779570,13840,13840,13840,13840,0
|
|
20231130,165900,5710779570,13840,13840,13840,13840,0
|
|
20231130,165800,5710779570,13840,13840,13840,13840,326099
|
|
20231130,165700,5710779570,13840,13840,13840,13840,0
|
|
20231130,165600,5710779570,13840,13840,13840,13840,0
|
|
20231130,165500,5710779570,13840,13840,13840,13840,0
|
|
20231130,165400,5710779570,13840,13840,13840,13840,0
|
|
20231130,165300,5710779570,13840,13840,13840,13840,0
|
|
20231130,165200,5710779570,13840,13840,13840,13840,0
|
|
20231130,165100,5710779570,13840,13840,13840,13840,0
|
|
20231130,165000,5710779570,13840,13840,13840,13840,0
|
|
20231130,164900,5710779570,13840,13840,13840,13840,0
|
|
20231130,164800,5710779570,13840,13840,13840,13840,0
|
|
20231130,164700,5710779570,13840,13840,13840,13840,0
|
|
20231130,164600,5710779570,13840,13840,13840,13840,0
|
|
20231130,164500,5710779570,13840,13840,13840,13840,0
|
|
20231130,164400,5710779570,13840,13840,13840,13840,0
|
|
20231130,164300,5710779570,13840,13840,13840,13840,0
|
|
20231130,164200,5710779570,13840,13840,13840,13840,0
|
|
20231130,164100,5710779570,13840,13840,13840,13840,0
|
|
20231130,164000,5710779570,13840,13840,13840,13840,0
|
|
20231130,163900,5710779570,13840,13840,13840,13840,0
|
|
20231130,163800,5710779570,13840,13840,13840,13840,0
|
|
20231130,163700,5710779570,13840,13840,13840,13840,0
|
|
20231130,163600,5710779570,13840,13840,13840,13840,0
|
|
20231130,163500,5710779570,13840,13840,13840,13840,0
|
|
20231130,163400,5710779570,13840,13840,13840,13840,0
|
|
20231130,163300,5710779570,13840,13840,13840,13840,0
|
|
20231130,163200,5710779570,13840,13840,13840,13840,0
|
|
20231130,163100,5710779570,13840,13840,13840,13840,0
|
|
20231130,163000,5710779570,13840,13840,13840,13840,0
|
|
20231130,162900,5710779570,13840,13840,13840,13840,0
|
|
20231130,162800,5710779570,13840,13840,13840,13840,326099
|
|
20231130,162700,5710779570,13840,13840,13840,13840,0
|
|
20231130,162600,5710779570,13840,13840,13840,13840,0
|
|
20231130,162500,5710779570,13840,13840,13840,13840,0
|
|
20231130,162400,5710779570,13840,13840,13840,13840,0
|
|
20231130,162300,5710779570,13840,13840,13840,13840,0
|
|
20231130,162200,5710779570,13840,13840,13840,13840,0
|
|
20231130,162100,5710779570,13840,13840,13840,13840,0
|
|
20231130,162000,5710779570,13840,13840,13840,13840,0
|
|
20231130,161900,5710779570,13840,13840,13840,13840,0
|
|
20231130,161800,5710779570,13840,13840,13840,13840,0
|
|
20231130,161700,5710779570,13840,13840,13840,13840,0
|
|
20231130,161600,5710779570,13840,13840,13840,13840,0
|
|
20231130,161500,5710779570,13840,13840,13840,13840,0
|
|
20231130,161400,5710779570,13840,13840,13840,13840,0
|
|
20231130,161300,5710779570,13840,13840,13840,13840,0
|
|
20231130,161200,5710779570,13840,13840,13840,13840,0
|
|
20231130,161100,5710779570,13840,13840,13840,13840,0
|
|
20231130,161000,5710779570,13840,13840,13840,13840,0
|
|
20231130,160900,5710779570,13840,13840,13840,13840,0
|
|
20231130,160800,5710779570,13840,13840,13840,13840,0
|
|
20231130,160700,5710779570,13840,13840,13840,13840,0
|
|
20231130,160600,5710779570,13840,13840,13840,13840,0
|
|
20231130,160500,5710779570,13840,13840,13840,13840,0
|
|
20231130,160400,5710779570,13840,13840,13840,13840,0
|
|
20231130,160300,5710779570,13840,13840,13840,13840,0
|
|
20231130,160200,5710779570,13840,13840,13840,13840,0
|
|
20231130,160100,5710779570,13840,13840,13840,13840,0
|
|
20231130,160000,5710779570,13840,13840,13840,13840,0
|
|
20231130,155900,5710779570,13840,13840,13840,13840,0
|
|
20231130,155800,5710779570,13840,13840,13840,13840,326099
|
|
20231130,155700,5710779570,13840,13840,13840,13840,0
|
|
20231130,155600,5710779570,13840,13840,13840,13840,0
|
|
20231130,155500,5710779570,13840,13840,13840,13840,0
|
|
20231130,155400,5710779570,13840,13840,13840,13840,0
|
|
20231130,155300,5710779570,13840,13840,13840,13840,0
|
|
20231130,155200,5710779570,13840,13840,13840,13840,0
|
|
20231130,155100,5710779570,13840,13840,13840,13840,0
|
|
20231130,155000,5710779570,13840,13840,13840,13840,0
|
|
20231130,154900,5710779570,13840,13840,13840,13840,0
|
|
20231130,154800,5710779570,13840,13840,13840,13840,0
|
|
20231130,154700,5710779570,13840,13840,13840,13840,0
|
|
20231130,154600,5710779570,13840,13840,13840,13840,0
|
|
20231130,154500,5710779570,13840,13840,13840,13840,0
|
|
20231130,154400,5710779570,13840,13840,13840,13840,0
|
|
20231130,154300,5710779570,13840,13840,13840,13840,0
|
|
20231130,154200,5710779570,13840,13840,13840,13840,0
|
|
20231130,154100,5710779570,13840,13840,13840,13840,0
|
|
20231130,154000,5710779570,13840,13840,13840,13840,0
|
|
20231130,153900,5710779570,13840,13840,13840,13840,0
|
|
20231130,153800,5710779570,13840,13840,13840,13840,0
|
|
20231130,153700,5710779570,13840,13840,13840,13840,0
|
|
20231130,153600,5710779570,13840,13840,13840,13840,0
|
|
20231130,153500,5710779570,13840,13840,13840,13840,0
|
|
20231130,153400,5710779570,13840,13840,13840,13840,0
|
|
20231130,153300,5710779570,13840,13840,13840,13840,0
|
|
20231130,153200,5710779570,13840,13840,13840,13840,0
|
|
20231130,153100,5710779570,13840,13840,13840,13840,0
|
|
20231130,153000,5710779570,13840,13840,13840,13840,326099
|
|
20231130,152900,1197569410,13970,13970,13970,13970,0
|
|
20231130,152800,1197569410,13970,13970,13970,13970,0
|
|
20231130,152700,1197569410,13970,13970,13970,13970,0
|
|
20231130,152600,1197569410,13970,13970,13970,13970,0
|
|
20231130,152500,1197569410,13970,13970,13970,13970,0
|
|
20231130,152400,1197569410,13970,13970,13970,13970,0
|
|
20231130,152300,1197569410,13970,13970,13970,13970,0
|
|
20231130,152200,1197569410,13970,13970,13970,13970,0
|
|
20231130,152100,1197569410,13970,13970,13970,13970,0
|
|
20231130,152000,1197569410,13970,13970,13970,13970,0
|
|
20231130,151900,1197569410,13970,13990,14020,13970,370
|
|
20231130,151800,1192397830,14000,14020,14020,14000,40
|
|
20231130,151700,1191837570,13990,14020,14020,13990,86
|
|
20231130,151600,1190633320,14020,14010,14020,13970,193
|
|
20231130,151500,1187929260,14010,13980,14010,13980,14
|
|
20231130,151400,1187733270,14010,13980,14010,13970,141
|
|
20231130,151300,1185761930,13970,14010,14010,13970,149
|
|
20231130,151200,1183678690,14010,14010,14010,14010,6
|
|
20231130,151100,1183594630,14010,14000,14010,14000,23
|
|
20231130,151000,1183272540,14000,13990,14000,13970,370
|
|
20231130,150900,1178096730,13990,13970,13990,13960,101
|
|
20231130,150800,1176686080,13990,13980,13990,13960,858
|
|
20231130,150700,1164700420,13990,14000,14000,13990,36
|
|
20231130,150600,1164196750,14000,14000,14000,14000,9
|
|
20231130,150500,1164070750,13980,14000,14000,13970,68
|
|
20231130,150400,1163119570,13970,14000,14000,13960,90
|
|
20231130,150300,1161862270,13960,14000,14000,13960,34
|
|
20231130,150200,1161387070,14000,14000,14000,13960,36
|
|
20231130,150100,1160884100,14000,13970,14000,13960,275
|
|
20231130,150000,1157044690,14010,13970,14010,13950,514
|
|
20231130,145900,1149868490,14010,13980,14010,13970,43
|
|
20231130,145800,1149267130,14010,13980,14010,13980,342
|
|
20231130,145700,1144479370,14000,13960,14000,13960,24
|
|
20231130,145600,1144143960,14000,13970,14000,13970,24
|
|
20231130,145500,1143808410,14000,13960,14000,13960,54
|
|
20231130,145400,1143053050,14000,14000,14000,13960,39
|
|
20231130,145300,1142508250,14000,14000,14000,13960,221
|
|
20231130,145200,1139420770,14000,14000,14000,14000,12
|
|
20231130,145100,1139252770,14000,14000,14000,13960,82
|
|
20231130,145000,1138105290,14000,14000,14000,13960,51
|
|
20231130,144900,1137391810,13960,14000,14000,13960,114
|
|
20231130,144800,1135797370,13960,13960,14010,13960,57
|
|
20231130,144700,1135001230,13960,14010,14010,13960,42
|
|
20231130,144600,1134414410,13960,14010,14010,13960,49
|
|
20231130,144500,1133729670,13970,14010,14010,13970,124
|
|
20231130,144400,1131994190,13970,14010,14010,13970,54
|
|
20231130,144300,1131239240,14010,14010,14010,14010,22
|
|
20231130,144200,1130931020,14010,14010,14010,14010,66
|
|
20231130,144100,1130006360,14010,14010,14010,14010,6
|
|
20231130,144000,1129922300,14010,14010,14010,14010,39
|
|
20231130,143900,1129375910,14010,14010,14010,14010,9
|
|
20231130,143800,1129249820,14010,13950,14010,13950,1231
|
|
20231130,143700,1112024740,14000,13950,14000,13950,84
|
|
20231130,143600,1110852490,14000,13950,14000,13950,76
|
|
20231130,143500,1109791840,14000,13950,14000,13950,87
|
|
20231130,143400,1108577740,14000,13950,14000,13950,51
|
|
20231130,143300,1107865840,14000,13960,14000,13950,43
|
|
20231130,143200,1107265150,14000,14000,14000,13960,77
|
|
20231130,143100,1106188130,14000,14000,14000,13970,38
|
|
20231130,143000,1105657000,14000,14000,14000,13970,36
|
|
20231130,142900,1105153810,13970,14000,14000,13970,38
|
|
20231130,142800,1104622680,14000,14000,14000,14000,9
|
|
20231130,142700,1104496680,14000,14000,14000,14000,39
|
|
20231130,142600,1103950680,14000,14010,14010,14000,9
|
|
20231130,142500,1103824650,14010,14000,14010,14000,38
|
|
20231130,142400,1103292560,14000,14000,14000,14000,274
|
|
20231130,142300,1099456560,14000,13960,14010,13960,24
|
|
20231130,142200,1099121130,13910,13950,13960,13910,746
|
|
20231130,142100,1088729050,13950,13950,13950,13910,13
|
|
20231130,142000,1088547820,13950,13940,13950,13910,1843
|
|
20231130,141900,1062884690,13940,14020,14020,13930,2729
|
|
20231130,141800,1024811730,13980,14030,14030,13980,316
|
|
20231130,141700,1020393600,13980,14040,14040,13980,1102
|
|
20231130,141600,1004970500,14010,14040,14040,14010,52
|
|
20231130,141500,1004241710,14010,14040,14040,14010,53
|
|
20231130,141400,1003498880,14010,14040,14040,14010,521
|
|
20231130,141300,996191920,14030,14050,14050,14030,43
|
|
20231130,141200,995588480,14030,14040,14050,14030,547
|
|
20231130,141100,987910690,14040,14040,14040,14040,9
|
|
20231130,141000,987784330,14040,14040,14040,14040,19
|
|
20231130,140900,987517570,14040,14040,14040,14040,39
|
|
20231130,140800,986970010,14040,14040,14040,14040,21
|
|
20231130,140700,986675170,14040,14040,14040,14040,38
|
|
20231130,140600,986141650,14040,14020,14040,14020,23
|
|
20231130,140500,985818750,14050,14050,14050,14050,9
|
|
20231130,140400,985692300,14050,14050,14050,14050,38
|
|
20231130,140300,985158400,14050,14050,14050,14050,10
|
|
20231130,140200,985017900,14050,14060,14060,14030,170
|
|
20231130,140100,982630480,14060,14060,14060,14060,9
|
|
20231130,140000,982503940,14060,14060,14060,14060,23
|
|
20231130,135900,982180560,14060,14060,14060,14060,38
|
|
20231130,135800,981646280,14060,14060,14060,14060,9
|
|
20231130,135700,981519740,14060,14060,14060,14060,10
|
|
20231130,135600,981379140,14060,14060,14060,14060,66
|
|
20231130,135500,980451180,14060,14060,14060,14060,10
|
|
20231130,135400,980310580,14060,14060,14060,14060,38
|
|
20231130,135300,979776300,14060,14060,14060,14030,22
|
|
20231130,135200,979467140,14060,14060,14060,14010,44
|
|
20231130,135100,978850250,14060,14020,14060,14020,38
|
|
20231130,135000,978316050,14060,14020,14060,14020,10
|
|
20231130,134900,978175610,14060,14020,14060,13990,13
|
|
20231130,134800,977993270,13990,14020,14060,13990,26
|
|
20231130,134700,977629020,13990,14040,14060,13990,136
|
|
20231130,134600,975725270,14060,14020,14060,14020,38
|
|
20231130,134500,975191150,14000,14070,14070,13970,115
|
|
20231130,134400,973581390,14070,14030,14070,14000,49
|
|
20231130,134300,972894960,14010,14070,14070,14010,128
|
|
20231130,134200,971100140,14060,14060,14060,14060,22
|
|
20231130,134100,970790820,14060,14060,14060,14060,38
|
|
20231130,134000,970256540,14060,14060,14060,14030,22
|
|
20231130,133900,969947250,14060,14060,14060,14060,35
|
|
20231130,133800,969455150,14060,14030,14060,14020,38
|
|
20231130,133700,968921890,14030,14030,14030,14030,21
|
|
20231130,133600,968627260,14030,14030,14030,14030,39
|
|
20231130,133500,968080090,14030,14030,14030,14030,22
|
|
20231130,133400,967771430,14030,14020,14030,14020,163
|
|
20231130,133300,965486080,14020,14020,14020,14020,9
|
|
20231130,133200,965359900,14020,14020,14020,14020,22
|
|
20231130,133100,965051460,14020,14010,14020,14010,37
|
|
20231130,133000,964533030,14020,14020,14020,14020,9
|
|
20231130,132900,964406850,14020,14020,14020,14020,9
|
|
20231130,132800,964280670,14020,14020,14020,14020,38
|
|
20231130,132700,963747910,14030,13960,14030,13930,667
|
|
20231130,132600,954418740,13960,13960,13970,13900,36
|
|
20231130,132500,953917530,13930,13960,13980,13880,5541
|
|
20231130,132400,876773950,13960,13940,13960,13940,165
|
|
20231130,132300,874471870,13940,13920,13940,13920,307
|
|
20231130,132200,870196800,13920,13900,13920,13870,1944
|
|
20231130,132100,843216950,13900,13940,13990,13900,4699
|
|
20231130,132000,777806580,13980,13980,13980,13940,15
|
|
20231130,131900,777597080,13940,13950,14050,13900,6734
|
|
20231130,131800,683835380,13960,14060,14060,13960,5353
|
|
20231130,131700,608858850,14060,14050,14060,14050,75
|
|
20231130,131600,607805040,14050,14060,14060,14020,140
|
|
20231130,131500,605837720,14060,14060,14060,14020,369
|
|
20231130,131400,600650680,14070,14020,14070,14010,699
|
|
20231130,131300,590839930,14030,14090,14090,14030,2226
|
|
20231130,131200,559563320,14090,14100,14100,14080,67
|
|
20231130,131100,558619250,14090,14120,14120,14090,196
|
|
20231130,131000,555855020,14120,14130,14130,14120,9
|
|
20231130,130900,555727910,14100,14120,14150,14100,101
|
|
20231130,130800,554301760,14150,14160,14160,14120,64
|
|
20231130,130700,553397780,14160,14140,14170,14130,1195
|
|
20231130,130600,536472290,14150,14140,14150,14130,46
|
|
20231130,130500,535821640,14120,14140,14140,14120,10
|
|
20231130,130400,535680260,14140,14150,14150,14120,10
|
|
20231130,130300,535538820,14150,14120,14150,14120,11
|
|
20231130,130200,535383320,14140,14120,14140,14120,11
|
|
20231130,130100,535227820,14140,14140,14140,14120,42
|
|
20231130,130000,534634000,14140,14120,14140,14120,15
|
|
20231130,125900,534422020,14150,14130,14150,14120,33
|
|
20231130,125800,533955570,14150,14140,14150,14130,106
|
|
20231130,125700,532457540,14140,14130,14140,14130,11
|
|
20231130,125600,532302020,14140,14130,14150,14130,11
|
|
20231130,125500,532146470,14130,14130,14150,14130,43
|
|
20231130,125400,531538100,14150,14150,14150,14150,9
|
|
20231130,125300,531410750,14150,14150,14150,14130,65
|
|
20231130,125200,530491310,14150,14150,14150,14150,9
|
|
20231130,125100,530363960,14150,14150,14150,14140,11
|
|
20231130,125000,530208330,14140,14150,14150,14140,22
|
|
20231130,124900,529897220,14150,14160,14160,14130,145
|
|
20231130,124800,527848190,14160,14160,14160,14160,38
|
|
20231130,124700,527310110,14160,14160,14170,14160,10
|
|
20231130,124600,527168490,14150,14180,14180,14140,128
|
|
20231130,124500,525357160,14170,14180,14180,14170,45
|
|
20231130,124400,524719130,14180,14180,14180,14170,62
|
|
20231130,124300,523840500,14180,14170,14180,14170,43
|
|
20231130,124200,523231030,14170,14170,14170,14170,9
|
|
20231130,124100,523103500,14130,14180,14180,14130,44
|
|
20231130,124000,522481430,14170,14180,14190,14130,91
|
|
20231130,123900,521194130,14120,14170,14170,14120,198
|
|
20231130,123800,518394420,14170,14160,14170,14160,35
|
|
20231130,123700,517898780,14160,14160,14160,14150,9
|
|
20231130,123600,517771360,14160,14150,14160,14150,10
|
|
20231130,123500,517629810,14150,14120,14150,14120,40
|
|
20231130,123400,517063870,14150,14170,14170,14120,34
|
|
20231130,123300,516583400,14190,14190,14200,14130,38
|
|
20231130,123200,516044260,14190,14130,14190,14130,820
|
|
20231130,123100,504457190,14130,14120,14130,14120,165
|
|
20231130,123000,502127310,14120,14120,14120,14120,39
|
|
20231130,122900,501576630,14120,14120,14120,14120,9
|
|
20231130,122800,501449550,14120,14110,14120,14100,50
|
|
20231130,122700,500743990,14120,14180,14180,14120,130
|
|
20231130,122600,498907570,14180,14130,14180,14120,365
|
|
20231130,122500,493751220,14120,14160,14170,14120,415
|
|
20231130,122400,487878420,14160,14150,14160,14150,10
|
|
20231130,122300,487736830,14120,14110,14150,14070,461
|
|
20231130,122200,481227780,14110,14070,14110,14060,11
|
|
20231130,122100,481072660,14110,14050,14110,14050,17
|
|
20231130,122000,480833310,14100,14050,14100,14040,130
|
|
20231130,121900,479005590,14100,14090,14100,14050,19
|
|
20231130,121800,478737860,14100,14100,14100,14030,255
|
|
20231130,121700,475156280,14100,14100,14100,14060,40
|
|
20231130,121600,474592400,14100,14100,14100,14100,9
|
|
20231130,121500,474465500,14100,14100,14100,14100,38
|
|
20231130,121400,473929700,14100,14070,14100,14060,14
|
|
20231130,121300,473732440,14100,14100,14100,14070,11
|
|
20231130,121200,473577370,14090,14080,14090,14080,87
|
|
20231130,121100,472352020,14080,14080,14080,14080,71
|
|
20231130,121000,471352340,14080,14030,14080,14020,75
|
|
20231130,120900,470299840,14080,14030,14080,14030,9
|
|
20231130,120800,470173270,14030,14110,14130,14000,1827
|
|
20231130,120700,444443770,14110,14110,14110,14110,64
|
|
20231130,120600,443540730,14110,14110,14110,14110,9
|
|
20231130,120500,443413740,14110,14110,14110,14090,41
|
|
20231130,120400,442835270,14110,14090,14110,14090,9
|
|
20231130,120300,442708320,14110,14060,14110,14060,10
|
|
20231130,120200,442567390,14110,14060,14110,14060,38
|
|
20231130,120100,442031730,14100,14060,14100,14060,9
|
|
20231130,120000,441904950,14080,14030,14080,14030,55
|
|
20231130,115900,441132930,14080,14050,14080,14030,28
|
|
20231130,115800,440739390,14080,14080,14080,14060,9
|
|
20231130,115700,440612710,14030,14060,14090,14030,592
|
|
20231130,115600,432284810,14060,14070,14070,14060,9
|
|
20231130,115500,432158240,14070,14050,14070,14030,383
|
|
20231130,115400,426777270,14050,14060,14070,14050,9
|
|
20231130,115300,426650770,14060,14030,14060,14030,27
|
|
20231130,115200,426271390,14060,14080,14080,14000,137
|
|
20231130,115100,424351260,14010,14070,14070,14010,831
|
|
20231130,115000,412673130,14070,14040,14080,14030,39
|
|
20231130,114900,412125300,13980,14050,14070,13980,1600
|
|
20231130,114800,389671220,14050,14060,14060,14050,9
|
|
20231130,114700,389544710,14060,14030,14060,14010,303
|
|
20231130,114600,385292320,14030,14030,14040,14030,9
|
|
20231130,114500,385166020,14000,14030,14030,14000,22
|
|
20231130,114400,384857710,13990,14020,14030,13990,27
|
|
20231130,114300,384479440,14030,14040,14050,13980,647
|
|
20231130,114200,375430900,13990,14010,14040,13980,425
|
|
20231130,114100,369480480,14010,14060,14060,14010,32
|
|
20231130,114000,369031760,14060,14050,14060,14000,303
|
|
20231130,113900,364783180,14000,14010,14050,13980,1042
|
|
20231130,113800,350202680,14040,14050,14050,13980,447
|
|
20231130,113700,343945010,14040,14070,14190,13980,3228
|
|
20231130,113600,298769660,14030,14130,14190,14030,265
|
|
20231130,113500,295039370,14120,14170,14200,14080,220
|
|
20231130,113400,291931730,14170,14130,14170,14120,854
|
|
20231130,113300,279850330,14130,14110,14130,14090,95
|
|
20231130,113200,278509680,14110,14110,14110,14080,49
|
|
20231130,113100,277818620,14110,14120,14120,14080,20
|
|
20231130,113000,277536690,14120,14100,14120,14070,997
|
|
20231130,112900,263478460,14060,14090,14100,14060,320
|
|
20231130,112800,258968180,14090,14080,14090,14060,20
|
|
20231130,112700,258686750,14080,14080,14090,14080,37
|
|
20231130,112600,258165760,14080,14080,14080,14080,9
|
|
20231130,112500,258039040,14080,14080,14080,14070,9
|
|
20231130,112400,257912330,14080,14080,14080,14080,38
|
|
20231130,112300,257377290,14080,14070,14080,14070,9
|
|
20231130,112200,257250640,14070,14050,14070,14050,20
|
|
20231130,112100,256969500,14050,14050,14050,14020,140
|
|
20231130,112000,255006440,14050,14080,14080,14050,9
|
|
20231130,111900,254879900,13970,14070,14080,13970,339
|
|
20231130,111800,250131970,14070,14000,14070,14000,148
|
|
20231130,111700,248057890,14070,13990,14070,13970,2363
|
|
20231130,111600,215034760,13970,14030,14070,13970,2760
|
|
20231130,111500,176443060,14070,14000,14070,13990,1069
|
|
20231130,111400,161476990,13990,14020,14070,13990,1479
|
|
20231130,111300,140771470,14020,14080,14080,14000,28
|
|
20231130,111200,140378760,14040,14080,14080,13990,141
|
|
20231130,111100,138401010,14080,14080,14080,14020,285
|
|
20231130,111000,134402180,14080,14080,14080,14060,529
|
|
20231130,110900,126964270,14080,14080,14080,14080,39
|
|
20231130,110800,126415150,14080,14080,14080,14080,9
|
|
20231130,110700,126288430,14080,14080,14080,14080,38
|
|
20231130,110600,125753390,14080,14070,14080,14070,31
|
|
20231130,110500,125317090,14060,14070,14070,14060,8
|
|
20231130,110400,125204550,14070,14060,14070,14060,98
|
|
20231130,110300,123826290,14060,14060,14060,14060,0
|
|
20231130,110200,123826290,14060,14060,14060,14060,0
|
|
20231130,110100,123826290,14060,14050,14060,14050,1129
|
|
20231130,110000,107953700,14050,14050,14050,14050,0
|
|
20231130,105900,107953700,14050,14050,14050,14050,0
|
|
20231130,105800,107953700,14050,14020,14050,14020,79
|
|
20231130,105700,106845850,14020,14020,14020,14020,0
|
|
20231130,105600,106845850,14020,14020,14020,14020,0
|
|
20231130,105500,106845850,14020,14020,14020,14020,5
|
|
20231130,105400,106775750,14020,14020,14020,14020,0
|
|
20231130,105300,106775750,14020,14020,14020,14020,0
|
|
20231130,105200,106775750,14020,14020,14020,14020,0
|
|
20231130,105100,106775750,14020,14020,14020,14020,49
|
|
20231130,105000,106088770,14020,14020,14020,14020,0
|
|
20231130,104900,106088770,14020,14020,14020,14020,0
|
|
20231130,104800,106088770,14020,14020,14020,14020,1
|
|
20231130,104700,106074750,14000,14000,14000,14000,0
|
|
20231130,104600,106074750,14000,14000,14000,14000,2
|
|
20231130,104500,106046750,14000,14050,14050,14000,99
|
|
20231130,104400,104655850,14050,14030,14060,14000,346
|
|
20231130,104300,99804590,14020,13990,14020,13990,1806
|
|
20231130,104200,74525450,13990,13980,13990,13980,374
|
|
20231130,104100,69296550,13980,13970,13980,13970,81
|
|
20231130,104000,68164860,13970,13970,13970,13970,7
|
|
20231130,103900,68067070,13980,13960,13980,13960,161
|
|
20231130,103800,65818960,13920,13920,13920,13920,0
|
|
20231130,103700,65818960,13920,13920,13920,13920,0
|
|
20231130,103600,65818960,13920,13920,13920,13920,0
|
|
20231130,103500,65818960,13920,13920,13920,13920,0
|
|
20231130,103400,65818960,13920,13920,13920,13920,1
|
|
20231130,103300,65805040,13970,13970,13970,13970,0
|
|
20231130,103200,65805040,13970,13960,13970,13960,168
|
|
20231130,103100,63459580,13960,13960,13960,13960,0
|
|
20231130,103000,63459580,13960,13960,13960,13960,0
|
|
20231130,102900,63459580,13960,13960,13960,13960,0
|
|
20231130,102800,63459580,13960,13960,13960,13960,0
|
|
20231130,102700,63459580,13960,13960,13960,13960,109
|
|
20231130,102600,61937940,13960,13920,13960,13920,448
|
|
20231130,102500,55697860,13960,13940,13960,13920,862
|
|
20231130,102400,43695170,13940,13940,13940,13940,0
|
|
20231130,102300,43695170,13940,13940,13940,13940,0
|
|
20231130,102200,43695170,13940,13940,13940,13940,0
|
|
20231130,102100,43695170,13940,13940,13940,13940,3
|
|
20231130,102000,43653350,13940,13940,13940,13940,2
|
|
20231130,101900,43625470,13950,13950,13950,13950,31
|
|
20231130,101800,43193020,13950,13950,13950,13950,0
|
|
20231130,101700,43193020,13950,13950,13950,13950,0
|
|
20231130,101600,43193020,13950,13940,13950,13940,107
|
|
20231130,101500,41701330,13940,13940,13940,13940,5
|
|
20231130,101400,41631630,13930,13930,13930,13930,0
|
|
20231130,101300,41631630,13930,13930,13930,13930,0
|
|
20231130,101200,41631630,13930,13930,13930,13930,1
|
|
20231130,101100,41617700,13940,13940,13940,13940,0
|
|
20231130,101000,41617700,13940,13920,13940,13920,18
|
|
20231130,100900,41366920,13920,13920,13920,13900,98
|
|
20231130,100800,40002830,13910,13900,13910,13900,5
|
|
20231130,100700,39933320,13920,13900,13920,13900,36
|
|
20231130,100600,39432520,13900,13900,13900,13890,748
|
|
20231130,100500,29039990,13920,13920,13920,13920,0
|
|
20231130,100400,29039990,13920,13920,13920,13920,0
|
|
20231130,100300,29039990,13920,13920,13920,13920,0
|
|
20231130,100200,29039990,13920,13920,13920,13920,0
|
|
20231130,100100,29039990,13920,13920,13920,13920,0
|
|
20231130,100000,29039990,13920,13920,13920,13920,0
|
|
20231130,095900,29039990,13920,13920,13920,13920,0
|
|
20231130,095800,29039990,13920,13920,13920,13920,5
|
|
20231130,095700,28970390,13920,13920,13920,13920,0
|
|
20231130,095600,28970390,13920,13920,13920,13920,0
|
|
20231130,095500,28970390,13920,13910,13920,13910,284
|
|
20231130,095400,25018720,13910,13910,13910,13910,35
|
|
20231130,095300,24531870,13910,13910,13910,13910,3
|
|
20231130,095200,24490140,13900,13900,13900,13900,0
|
|
20231130,095100,24490140,13900,13900,13900,13900,0
|
|
20231130,095000,24490140,13900,13900,13900,13900,0
|
|
20231130,094900,24490140,13900,13890,13900,13890,58
|
|
20231130,094800,23684400,13890,13890,13890,13890,0
|
|
20231130,094700,23684400,13890,13890,13890,13890,0
|
|
20231130,094600,23684400,13890,13890,13890,13890,0
|
|
20231130,094500,23684400,13890,13890,13890,13890,0
|
|
20231130,094400,23684400,13890,13890,13890,13890,0
|
|
20231130,094300,23684400,13890,13890,13890,13890,2
|
|
20231130,094200,23656620,13900,13910,13910,13900,2
|
|
20231130,094100,23628810,13890,13890,13890,13890,26
|
|
20231130,094000,23267670,13890,13890,13910,13890,193
|
|
20231130,093900,20586580,13890,13890,13890,13890,65
|
|
20231130,093800,19683730,13890,13890,13890,13890,63
|
|
20231130,093700,18808660,13890,13890,13890,13890,0
|
|
20231130,093600,18808660,13890,13890,13890,13890,2
|
|
20231130,093500,18780880,13910,13910,13910,13910,0
|
|
20231130,093400,18780880,13910,13910,13910,13910,0
|
|
20231130,093300,18780880,13910,13910,13910,13910,0
|
|
20231130,093200,18780880,13910,13910,13910,13910,1
|
|
20231130,093100,18766970,13920,13920,13920,13920,15
|
|
20231130,093000,18558170,13920,13920,13920,13920,0
|
|
20231130,092900,18558170,13920,13920,13920,13920,0
|
|
20231130,092800,18558170,13920,13920,13920,13920,0
|
|
20231130,092700,18558170,13920,13920,13920,13920,0
|
|
20231130,092600,18558170,13920,13910,13920,13910,4
|
|
20231130,092500,18502510,13890,13880,13890,13880,667
|
|
20231130,092400,9244240,13890,13890,13890,13890,0
|
|
20231130,092300,9244240,13890,13890,13890,13890,1
|
|
20231130,092200,9230350,13890,13890,13890,13890,0
|
|
20231130,092100,9230350,13890,13890,13890,13890,1
|
|
20231130,092000,9216460,13870,13870,13870,13870,0
|
|
20231130,091900,9216460,13870,13880,13880,13870,165
|
|
20231130,091800,6927790,13880,13880,13880,13880,1
|
|
20231130,091700,6913910,13880,13880,13880,13880,37
|
|
20231130,091600,6400350,13880,13880,13880,13880,0
|
|
20231130,091500,6400350,13880,13880,13880,13880,250
|
|
20231130,091400,2930350,13890,13890,13890,13890,0
|
|
20231130,091300,2930350,13890,13890,13890,13890,7
|
|
20231130,091200,2833120,13890,13890,13890,13890,0
|
|
20231130,091100,2833120,13890,13890,13890,13890,46
|
|
20231130,091000,2194180,13890,13890,13890,13890,84
|
|
20231130,090900,1027420,13890,13890,13890,13890,0
|
|
20231130,090800,1027420,13890,13890,13890,13890,0
|
|
20231130,090700,1027420,13890,13890,13890,13890,0
|
|
20231130,090600,1027420,13890,13930,13930,13880,69
|
|
20231130,090500,69620,13900,13900,13900,13900,0
|
|
20231130,090400,69620,13900,13900,13900,13900,0
|
|
20231130,090300,69620,13900,13900,13900,13900,0
|
|
20231130,090200,69620,13900,13900,13900,13900,0
|
|
20231130,090100,69620,13900,13900,13900,13900,0
|
|
20231130,090000,69620,13900,13940,13940,13900,5
|