680 lines
34 KiB
CSV
680 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,201700,179059500,12280,12280,12280,12280,184
|
|
20231128,201600,179059500,12280,12280,12280,12280,0
|
|
20231128,201500,179059500,12280,12280,12280,12280,0
|
|
20231128,201400,179059500,12280,12280,12280,12280,0
|
|
20231128,201300,179059500,12280,12280,12280,12280,0
|
|
20231128,201200,179059500,12280,12280,12280,12280,0
|
|
20231128,201100,179059500,12280,12280,12280,12280,0
|
|
20231128,201000,179059500,12280,12280,12280,12280,0
|
|
20231128,200900,179059500,12280,12280,12280,12280,0
|
|
20231128,200800,179059500,12280,12280,12280,12280,0
|
|
20231128,200700,179059500,12280,12280,12280,12280,0
|
|
20231128,200600,179059500,12280,12280,12280,12280,0
|
|
20231128,200500,179059500,12280,12280,12280,12280,0
|
|
20231128,200400,179059500,12280,12280,12280,12280,0
|
|
20231128,200300,179059500,12280,12280,12280,12280,0
|
|
20231128,200200,179059500,12280,12280,12280,12280,0
|
|
20231128,200100,179059500,12280,12280,12280,12280,0
|
|
20231128,200000,179059500,12280,12280,12280,12280,0
|
|
20231128,195900,179059500,12280,12280,12280,12280,0
|
|
20231128,195800,179059500,12280,12280,12280,12280,0
|
|
20231128,195700,179059500,12280,12280,12280,12280,0
|
|
20231128,195600,179059500,12280,12280,12280,12280,0
|
|
20231128,195500,179059500,12280,12280,12280,12280,0
|
|
20231128,195400,179059500,12280,12280,12280,12280,0
|
|
20231128,195300,179059500,12280,12280,12280,12280,0
|
|
20231128,195200,179059500,12280,12280,12280,12280,0
|
|
20231128,195100,179059500,12280,12280,12280,12280,0
|
|
20231128,195000,179059500,12280,12280,12280,12280,0
|
|
20231128,194900,179059500,12280,12280,12280,12280,0
|
|
20231128,194800,179059500,12280,12280,12280,12280,0
|
|
20231128,194700,179059500,12280,12280,12280,12280,184
|
|
20231128,194600,179059500,12280,12280,12280,12280,0
|
|
20231128,194500,179059500,12280,12280,12280,12280,0
|
|
20231128,194400,179059500,12280,12280,12280,12280,0
|
|
20231128,194300,179059500,12280,12280,12280,12280,0
|
|
20231128,194200,179059500,12280,12280,12280,12280,0
|
|
20231128,194100,179059500,12280,12280,12280,12280,0
|
|
20231128,194000,179059500,12280,12280,12280,12280,0
|
|
20231128,193900,179059500,12280,12280,12280,12280,0
|
|
20231128,193800,179059500,12280,12280,12280,12280,0
|
|
20231128,193700,179059500,12280,12280,12280,12280,0
|
|
20231128,193600,179059500,12280,12280,12280,12280,0
|
|
20231128,193500,179059500,12280,12280,12280,12280,0
|
|
20231128,193400,179059500,12280,12280,12280,12280,0
|
|
20231128,193300,179059500,12280,12280,12280,12280,0
|
|
20231128,193200,179059500,12280,12280,12280,12280,0
|
|
20231128,193100,179059500,12280,12280,12280,12280,0
|
|
20231128,193000,179059500,12280,12280,12280,12280,0
|
|
20231128,192900,179059500,12280,12280,12280,12280,0
|
|
20231128,192800,179059500,12280,12280,12280,12280,0
|
|
20231128,192700,179059500,12280,12280,12280,12280,0
|
|
20231128,192600,179059500,12280,12280,12280,12280,0
|
|
20231128,192500,179059500,12280,12280,12280,12280,0
|
|
20231128,192400,179059500,12280,12280,12280,12280,0
|
|
20231128,192300,179059500,12280,12280,12280,12280,0
|
|
20231128,192200,179059500,12280,12280,12280,12280,0
|
|
20231128,192100,179059500,12280,12280,12280,12280,0
|
|
20231128,192000,179059500,12280,12280,12280,12280,0
|
|
20231128,191900,179059500,12280,12280,12280,12280,0
|
|
20231128,191800,179059500,12280,12280,12280,12280,0
|
|
20231128,191700,179059500,12280,12280,12280,12280,184
|
|
20231128,191600,179059500,12280,12280,12280,12280,0
|
|
20231128,191500,179059500,12280,12280,12280,12280,0
|
|
20231128,191400,179059500,12280,12280,12280,12280,0
|
|
20231128,191300,179059500,12280,12280,12280,12280,0
|
|
20231128,191200,179059500,12280,12280,12280,12280,0
|
|
20231128,191100,179059500,12280,12280,12280,12280,0
|
|
20231128,191000,179059500,12280,12280,12280,12280,0
|
|
20231128,190900,179059500,12280,12280,12280,12280,0
|
|
20231128,190800,179059500,12280,12280,12280,12280,0
|
|
20231128,190700,179059500,12280,12280,12280,12280,0
|
|
20231128,190600,179059500,12280,12280,12280,12280,0
|
|
20231128,190500,179059500,12280,12280,12280,12280,0
|
|
20231128,190400,179059500,12280,12280,12280,12280,0
|
|
20231128,190300,179059500,12280,12280,12280,12280,0
|
|
20231128,190200,179059500,12280,12280,12280,12280,0
|
|
20231128,190100,179059500,12280,12280,12280,12280,0
|
|
20231128,190000,179059500,12280,12280,12280,12280,0
|
|
20231128,185900,179059500,12280,12280,12280,12280,0
|
|
20231128,185800,179059500,12280,12280,12280,12280,0
|
|
20231128,185700,179059500,12280,12280,12280,12280,0
|
|
20231128,185600,179059500,12280,12280,12280,12280,0
|
|
20231128,185500,179059500,12280,12280,12280,12280,0
|
|
20231128,185400,179059500,12280,12280,12280,12280,0
|
|
20231128,185300,179059500,12280,12280,12280,12280,0
|
|
20231128,185200,179059500,12280,12280,12280,12280,0
|
|
20231128,185100,179059500,12280,12280,12280,12280,0
|
|
20231128,185000,179059500,12280,12280,12280,12280,0
|
|
20231128,184900,179059500,12280,12280,12280,12280,0
|
|
20231128,184800,179059500,12280,12280,12280,12280,0
|
|
20231128,184700,179059500,12280,12280,12280,12280,184
|
|
20231128,184600,179059500,12280,12280,12280,12280,0
|
|
20231128,184500,179059500,12280,12280,12280,12280,0
|
|
20231128,184400,179059500,12280,12280,12280,12280,0
|
|
20231128,184300,179059500,12280,12280,12280,12280,0
|
|
20231128,184200,179059500,12280,12280,12280,12280,0
|
|
20231128,184100,179059500,12280,12280,12280,12280,0
|
|
20231128,184000,179059500,12280,12280,12280,12280,0
|
|
20231128,183900,179059500,12280,12280,12280,12280,0
|
|
20231128,183800,179059500,12280,12280,12280,12280,0
|
|
20231128,183700,179059500,12280,12280,12280,12280,0
|
|
20231128,183600,179059500,12280,12280,12280,12280,0
|
|
20231128,183500,179059500,12280,12280,12280,12280,0
|
|
20231128,183400,179059500,12280,12280,12280,12280,0
|
|
20231128,183300,179059500,12280,12280,12280,12280,0
|
|
20231128,183200,179059500,12280,12280,12280,12280,0
|
|
20231128,183100,179059500,12280,12280,12280,12280,0
|
|
20231128,183000,179059500,12280,12280,12280,12280,0
|
|
20231128,182900,179059500,12280,12280,12280,12280,0
|
|
20231128,182800,179059500,12280,12280,12280,12280,0
|
|
20231128,182700,179059500,12280,12280,12280,12280,0
|
|
20231128,182600,179059500,12280,12280,12280,12280,0
|
|
20231128,182500,179059500,12280,12280,12280,12280,0
|
|
20231128,182400,179059500,12280,12280,12280,12280,0
|
|
20231128,182300,179059500,12280,12280,12280,12280,0
|
|
20231128,182200,179059500,12280,12280,12280,12280,0
|
|
20231128,182100,179059500,12280,12280,12280,12280,0
|
|
20231128,182000,179059500,12280,12280,12280,12280,0
|
|
20231128,181900,179059500,12280,12280,12280,12280,0
|
|
20231128,181800,179059500,12280,12280,12280,12280,0
|
|
20231128,181700,179059500,12280,12280,12280,12280,184
|
|
20231128,181600,179059500,12280,12280,12280,12280,0
|
|
20231128,181500,179059500,12280,12280,12280,12280,0
|
|
20231128,181400,179059500,12280,12280,12280,12280,0
|
|
20231128,181300,179059500,12280,12280,12280,12280,0
|
|
20231128,181200,179059500,12280,12280,12280,12280,0
|
|
20231128,181100,179059500,12280,12280,12280,12280,0
|
|
20231128,181000,179059500,12280,12280,12280,12280,0
|
|
20231128,180900,179059500,12280,12280,12280,12280,0
|
|
20231128,180800,179059500,12280,12280,12280,12280,0
|
|
20231128,180700,179059500,12280,12280,12280,12280,0
|
|
20231128,180600,179059500,12280,12280,12280,12280,0
|
|
20231128,180500,179059500,12280,12280,12280,12280,0
|
|
20231128,180400,179059500,12280,12280,12280,12280,0
|
|
20231128,180300,179059500,12280,12280,12280,12280,0
|
|
20231128,180200,179059500,12280,12280,12280,12280,0
|
|
20231128,180100,179059500,12280,12280,12280,12280,0
|
|
20231128,180000,179059500,12280,12280,12280,12280,0
|
|
20231128,175900,179059500,12280,12280,12280,12280,0
|
|
20231128,175800,179059500,12280,12280,12280,12280,0
|
|
20231128,175700,179059500,12280,12280,12280,12280,0
|
|
20231128,175600,179059500,12280,12280,12280,12280,0
|
|
20231128,175500,179059500,12280,12280,12280,12280,0
|
|
20231128,175400,179059500,12280,12280,12280,12280,0
|
|
20231128,175300,179059500,12280,12280,12280,12280,0
|
|
20231128,175200,179059500,12280,12280,12280,12280,0
|
|
20231128,175100,179059500,12280,12280,12280,12280,0
|
|
20231128,175000,179059500,12280,12280,12280,12280,0
|
|
20231128,174900,179059500,12280,12280,12280,12280,0
|
|
20231128,174800,179059500,12280,12280,12280,12280,0
|
|
20231128,174700,179059500,12280,12280,12280,12280,184
|
|
20231128,174600,179059500,12280,12280,12280,12280,0
|
|
20231128,174500,179059500,12280,12280,12280,12280,0
|
|
20231128,174400,179059500,12280,12280,12280,12280,0
|
|
20231128,174300,179059500,12280,12280,12280,12280,0
|
|
20231128,174200,179059500,12280,12280,12280,12280,0
|
|
20231128,174100,179059500,12280,12280,12280,12280,0
|
|
20231128,174000,179059500,12280,12280,12280,12280,0
|
|
20231128,173900,179059500,12280,12280,12280,12280,0
|
|
20231128,173800,179059500,12280,12280,12280,12280,0
|
|
20231128,173700,179059500,12280,12280,12280,12280,0
|
|
20231128,173600,179059500,12280,12280,12280,12280,0
|
|
20231128,173500,179059500,12280,12280,12280,12280,0
|
|
20231128,173400,179059500,12280,12280,12280,12280,0
|
|
20231128,173300,179059500,12280,12280,12280,12280,0
|
|
20231128,173200,179059500,12280,12280,12280,12280,0
|
|
20231128,173100,179059500,12280,12280,12280,12280,0
|
|
20231128,173000,179059500,12280,12280,12280,12280,0
|
|
20231128,172900,179059500,12280,12280,12280,12280,0
|
|
20231128,172800,179059500,12280,12280,12280,12280,0
|
|
20231128,172700,179059500,12280,12280,12280,12280,0
|
|
20231128,172600,179059500,12280,12280,12280,12280,0
|
|
20231128,172500,179059500,12280,12280,12280,12280,0
|
|
20231128,172400,179059500,12280,12280,12280,12280,0
|
|
20231128,172300,179059500,12280,12280,12280,12280,0
|
|
20231128,172200,179059500,12280,12280,12280,12280,0
|
|
20231128,172100,179059500,12280,12280,12280,12280,0
|
|
20231128,172000,179059500,12280,12280,12280,12280,0
|
|
20231128,171900,179059500,12280,12280,12280,12280,0
|
|
20231128,171800,179059500,12280,12280,12280,12280,0
|
|
20231128,171700,179059500,12280,12280,12280,12280,184
|
|
20231128,171600,179059500,12280,12280,12280,12280,0
|
|
20231128,171500,179059500,12280,12280,12280,12280,0
|
|
20231128,171400,179059500,12280,12280,12280,12280,0
|
|
20231128,171300,179059500,12280,12280,12280,12280,0
|
|
20231128,171200,179059500,12280,12280,12280,12280,0
|
|
20231128,171100,179059500,12280,12280,12280,12280,0
|
|
20231128,171000,179059500,12280,12280,12280,12280,0
|
|
20231128,170900,179059500,12280,12280,12280,12280,0
|
|
20231128,170800,179059500,12280,12280,12280,12280,0
|
|
20231128,170700,179059500,12280,12280,12280,12280,0
|
|
20231128,170600,179059500,12280,12280,12280,12280,0
|
|
20231128,170500,179059500,12280,12280,12280,12280,0
|
|
20231128,170400,179059500,12280,12280,12280,12280,0
|
|
20231128,170300,179059500,12280,12280,12280,12280,0
|
|
20231128,170200,179059500,12280,12280,12280,12280,0
|
|
20231128,170100,179059500,12280,12280,12280,12280,0
|
|
20231128,170000,179059500,12280,12280,12280,12280,0
|
|
20231128,165900,179059500,12280,12280,12280,12280,0
|
|
20231128,165800,179059500,12280,12280,12280,12280,0
|
|
20231128,165700,179059500,12280,12280,12280,12280,0
|
|
20231128,165600,179059500,12280,12280,12280,12280,0
|
|
20231128,165500,179059500,12280,12280,12280,12280,0
|
|
20231128,165400,179059500,12280,12280,12280,12280,0
|
|
20231128,165300,179059500,12280,12280,12280,12280,0
|
|
20231128,165200,179059500,12280,12280,12280,12280,0
|
|
20231128,165100,179059500,12280,12280,12280,12280,0
|
|
20231128,165000,179059500,12280,12280,12280,12280,0
|
|
20231128,164900,179059500,12280,12280,12280,12280,0
|
|
20231128,164800,179059500,12280,12280,12280,12280,0
|
|
20231128,164700,179059500,12280,12280,12280,12280,184
|
|
20231128,164600,179059500,12280,12280,12280,12280,0
|
|
20231128,164500,179059500,12280,12280,12280,12280,0
|
|
20231128,164400,179059500,12280,12280,12280,12280,0
|
|
20231128,164300,179059500,12280,12280,12280,12280,0
|
|
20231128,164200,179059500,12280,12280,12280,12280,0
|
|
20231128,164100,179059500,12280,12280,12280,12280,0
|
|
20231128,164000,179059500,12280,12280,12280,12280,0
|
|
20231128,163900,179059500,12280,12280,12280,12280,0
|
|
20231128,163800,179059500,12280,12280,12280,12280,0
|
|
20231128,163700,179059500,12280,12280,12280,12280,0
|
|
20231128,163600,179059500,12280,12280,12280,12280,0
|
|
20231128,163500,179059500,12280,12280,12280,12280,0
|
|
20231128,163400,179059500,12280,12280,12280,12280,0
|
|
20231128,163300,179059500,12280,12280,12280,12280,0
|
|
20231128,163200,179059500,12280,12280,12280,12280,0
|
|
20231128,163100,179059500,12280,12280,12280,12280,0
|
|
20231128,163000,179059500,12280,12280,12280,12280,0
|
|
20231128,162900,179059500,12280,12280,12280,12280,0
|
|
20231128,162800,179059500,12280,12280,12280,12280,0
|
|
20231128,162700,179059500,12280,12280,12280,12280,0
|
|
20231128,162600,179059500,12280,12280,12280,12280,0
|
|
20231128,162500,179059500,12280,12280,12280,12280,0
|
|
20231128,162400,179059500,12280,12280,12280,12280,0
|
|
20231128,162300,179059500,12280,12280,12280,12280,0
|
|
20231128,162200,179059500,12280,12280,12280,12280,0
|
|
20231128,162100,179059500,12280,12280,12280,12280,0
|
|
20231128,162000,179059500,12280,12280,12280,12280,0
|
|
20231128,161900,179059500,12280,12280,12280,12280,0
|
|
20231128,161800,179059500,12280,12280,12280,12280,0
|
|
20231128,161700,179059500,12280,12280,12280,12280,184
|
|
20231128,161600,179059500,12280,12280,12280,12280,0
|
|
20231128,161500,179059500,12280,12280,12280,12280,0
|
|
20231128,161400,179059500,12280,12280,12280,12280,0
|
|
20231128,161300,179059500,12280,12280,12280,12280,0
|
|
20231128,161200,179059500,12280,12280,12280,12280,0
|
|
20231128,161100,179059500,12280,12280,12280,12280,0
|
|
20231128,161000,179059500,12280,12280,12280,12280,0
|
|
20231128,160900,179059500,12280,12280,12280,12280,0
|
|
20231128,160800,179059500,12280,12280,12280,12280,0
|
|
20231128,160700,179059500,12280,12280,12280,12280,0
|
|
20231128,160600,179059500,12280,12280,12280,12280,0
|
|
20231128,160500,179059500,12280,12280,12280,12280,0
|
|
20231128,160400,179059500,12280,12280,12280,12280,0
|
|
20231128,160300,179059500,12280,12280,12280,12280,0
|
|
20231128,160200,179059500,12280,12280,12280,12280,0
|
|
20231128,160100,179059500,12280,12280,12280,12280,0
|
|
20231128,160000,179059500,12280,12280,12280,12280,0
|
|
20231128,155900,179059500,12280,12280,12280,12280,0
|
|
20231128,155800,179059500,12280,12280,12280,12280,0
|
|
20231128,155700,179059500,12280,12280,12280,12280,0
|
|
20231128,155600,179059500,12280,12280,12280,12280,0
|
|
20231128,155500,179059500,12280,12280,12280,12280,0
|
|
20231128,155400,179059500,12280,12280,12280,12280,0
|
|
20231128,155300,179059500,12280,12280,12280,12280,0
|
|
20231128,155200,179059500,12280,12280,12280,12280,0
|
|
20231128,155100,179059500,12280,12280,12280,12280,0
|
|
20231128,155000,179059500,12280,12280,12280,12280,0
|
|
20231128,154900,179059500,12280,12280,12280,12280,0
|
|
20231128,154800,179059500,12280,12280,12280,12280,0
|
|
20231128,154700,179059500,12280,12280,12280,12280,184
|
|
20231128,154600,179059500,12280,12280,12280,12280,0
|
|
20231128,154500,179059500,12280,12280,12280,12280,0
|
|
20231128,154400,179059500,12280,12280,12280,12280,0
|
|
20231128,154300,179059500,12280,12280,12280,12280,0
|
|
20231128,154200,179059500,12280,12280,12280,12280,0
|
|
20231128,154100,179059500,12280,12280,12280,12280,0
|
|
20231128,154000,179059500,12280,12280,12280,12280,0
|
|
20231128,153900,179059500,12280,12280,12280,12280,0
|
|
20231128,153800,179059500,12280,12280,12280,12280,0
|
|
20231128,153700,179059500,12280,12280,12280,12280,0
|
|
20231128,153600,179059500,12280,12280,12280,12280,0
|
|
20231128,153500,179059500,12280,12280,12280,12280,0
|
|
20231128,153400,179059500,12280,12280,12280,12280,0
|
|
20231128,153300,179059500,12280,12280,12280,12280,0
|
|
20231128,153200,179059500,12280,12280,12280,12280,0
|
|
20231128,153100,179059500,12280,12280,12280,12280,0
|
|
20231128,153000,179059500,12280,12280,12280,12280,184
|
|
20231128,152900,176799980,12290,12290,12290,12290,0
|
|
20231128,152800,176799980,12290,12290,12290,12290,0
|
|
20231128,152700,176799980,12290,12290,12290,12290,0
|
|
20231128,152600,176799980,12290,12290,12290,12290,0
|
|
20231128,152500,176799980,12290,12290,12290,12290,0
|
|
20231128,152400,176799980,12290,12290,12290,12290,0
|
|
20231128,152300,176799980,12290,12290,12290,12290,0
|
|
20231128,152200,176799980,12290,12290,12290,12290,0
|
|
20231128,152100,176799980,12290,12290,12290,12290,0
|
|
20231128,152000,176799980,12290,12290,12290,12290,0
|
|
20231128,151900,176799980,12290,12290,12290,12290,0
|
|
20231128,151800,176799980,12290,12280,12290,12280,44
|
|
20231128,151700,176259560,12290,12290,12290,12290,0
|
|
20231128,151600,176259560,12290,12290,12290,12290,80
|
|
20231128,151500,175276360,12300,12300,12300,12300,5
|
|
20231128,151400,175214860,12320,12320,12320,12320,0
|
|
20231128,151300,175214860,12320,12310,12320,12310,30
|
|
20231128,151200,174845550,12290,12300,12300,12290,10
|
|
20231128,151100,174722640,12290,12290,12290,12290,65
|
|
20231128,151000,173923790,12290,12290,12290,12290,8
|
|
20231128,150900,173825470,12280,12280,12280,12280,0
|
|
20231128,150800,173825470,12280,12290,12290,12280,9
|
|
20231128,150700,173714930,12270,12270,12270,12270,0
|
|
20231128,150600,173714930,12270,12270,12270,12270,0
|
|
20231128,150500,173714930,12270,12270,12270,12270,0
|
|
20231128,150400,173714930,12270,12280,12280,12270,190
|
|
20231128,150300,171383590,12280,12280,12280,12280,11
|
|
20231128,150200,171248510,12280,12280,12280,12280,14
|
|
20231128,150100,171076590,12270,12270,12270,12270,0
|
|
20231128,150000,171076590,12270,12290,12290,12270,563
|
|
20231128,145900,164168410,12280,12280,12280,12280,0
|
|
20231128,145800,164168410,12280,12280,12280,12280,0
|
|
20231128,145700,164168410,12280,12290,12290,12280,66
|
|
20231128,145600,163357880,12280,12280,12280,12280,0
|
|
20231128,145500,163357880,12280,12280,12280,12280,128
|
|
20231128,145400,161786040,12280,12280,12280,12280,51
|
|
20231128,145300,161159760,12280,12270,12280,12270,24
|
|
20231128,145200,160865260,12270,12270,12270,12270,4
|
|
20231128,145100,160816180,12270,12270,12270,12270,118
|
|
20231128,145000,159368320,12270,12290,12290,12270,427
|
|
20231128,144900,154128320,12290,12290,12290,12290,5
|
|
20231128,144800,154066870,12290,12290,12290,12290,3
|
|
20231128,144700,154030000,12280,12280,12280,12280,0
|
|
20231128,144600,154030000,12280,12290,12290,12280,2
|
|
20231128,144500,154005430,12290,12290,12290,12290,0
|
|
20231128,144400,154005430,12290,12270,12290,12270,65
|
|
20231128,144300,153207130,12270,12270,12270,12270,35
|
|
20231128,144200,152777680,12270,12270,12270,12270,0
|
|
20231128,144100,152777680,12270,12290,12290,12270,3
|
|
20231128,144000,152740850,12290,12290,12290,12290,0
|
|
20231128,143900,152740850,12290,12290,12290,12290,0
|
|
20231128,143800,152740850,12290,12290,12290,12290,0
|
|
20231128,143700,152740850,12290,12290,12290,12290,1
|
|
20231128,143600,152728560,12290,12290,12290,12290,11
|
|
20231128,143500,152593370,12260,12270,12270,12260,460
|
|
20231128,143400,146952280,12280,12290,12290,12280,304
|
|
20231128,143300,143219150,12290,12300,12300,12290,174
|
|
20231128,143200,141080320,12300,12300,12300,12300,0
|
|
20231128,143100,141080320,12300,12300,12300,12300,270
|
|
20231128,143000,137759320,12300,12300,12300,12300,348
|
|
20231128,142900,133478920,12300,12300,12300,12300,0
|
|
20231128,142800,133478920,12300,12310,12310,12300,26
|
|
20231128,142700,133159110,12310,12310,12310,12310,0
|
|
20231128,142600,133159110,12310,12310,12310,12310,0
|
|
20231128,142500,133159110,12310,12310,12310,12310,10
|
|
20231128,142400,133036010,12310,12310,12310,12310,165
|
|
20231128,142300,131004860,12310,12310,12310,12310,11
|
|
20231128,142200,130869450,12310,12310,12310,12310,31
|
|
20231128,142100,130487840,12300,12300,12300,12300,100
|
|
20231128,142000,129257840,12300,12300,12300,12300,0
|
|
20231128,141900,129257840,12300,12300,12300,12300,0
|
|
20231128,141800,129257840,12300,12310,12310,12300,210
|
|
20231128,141700,126673740,12310,12310,12310,12310,0
|
|
20231128,141600,126673740,12310,12310,12310,12310,0
|
|
20231128,141500,126673740,12310,12310,12310,12310,101
|
|
20231128,141400,125430430,12310,12310,12310,12310,0
|
|
20231128,141300,125430430,12310,12310,12310,12310,2
|
|
20231128,141200,125405810,12310,12310,12310,12310,0
|
|
20231128,141100,125405810,12310,12310,12310,12310,0
|
|
20231128,141000,125405810,12310,12310,12310,12310,0
|
|
20231128,140900,125405810,12310,12310,12310,12310,452
|
|
20231128,140800,119841690,12320,12320,12320,12320,140
|
|
20231128,140700,118116890,12350,12350,12350,12350,0
|
|
20231128,140600,118116890,12350,12350,12350,12350,0
|
|
20231128,140500,118116890,12350,12350,12350,12350,0
|
|
20231128,140400,118116890,12350,12330,12350,12330,100
|
|
20231128,140300,116883500,12320,12320,12320,12320,0
|
|
20231128,140200,116883500,12320,12320,12320,12320,3
|
|
20231128,140100,116846540,12320,12320,12320,12320,9
|
|
20231128,140000,116735660,12320,12320,12320,12320,0
|
|
20231128,135900,116735660,12320,12320,12320,12320,0
|
|
20231128,135800,116735660,12320,12330,12330,12320,27
|
|
20231128,135700,116403000,12330,12330,12330,12330,0
|
|
20231128,135600,116403000,12330,12330,12330,12330,0
|
|
20231128,135500,116403000,12330,12330,12330,12330,0
|
|
20231128,135400,116403000,12330,12330,12330,12330,100
|
|
20231128,135300,115170000,12330,12330,12330,12330,11
|
|
20231128,135200,115034370,12330,12330,12330,12330,0
|
|
20231128,135100,115034370,12330,12330,12330,12330,0
|
|
20231128,135000,115034370,12330,12330,12330,12330,0
|
|
20231128,134900,115034370,12330,12330,12330,12330,6
|
|
20231128,134800,114960390,12330,12330,12330,12330,0
|
|
20231128,134700,114960390,12330,12330,12330,12330,0
|
|
20231128,134600,114960390,12330,12330,12330,12330,0
|
|
20231128,134500,114960390,12330,12330,12330,12330,0
|
|
20231128,134400,114960390,12330,12330,12330,12330,10
|
|
20231128,134300,114837090,12340,12340,12340,12340,0
|
|
20231128,134200,114837090,12340,12330,12340,12330,6
|
|
20231128,134100,114763080,12340,12340,12340,12340,3
|
|
20231128,134000,114726060,12350,12350,12350,12350,80
|
|
20231128,133900,113738060,12350,12350,12350,12350,0
|
|
20231128,133800,113738060,12350,12350,12350,12350,0
|
|
20231128,133700,113738060,12350,12350,12350,12350,0
|
|
20231128,133600,113738060,12350,12350,12350,12350,1
|
|
20231128,133500,113725710,12350,12350,12350,12350,0
|
|
20231128,133400,113725710,12350,12350,12350,12350,0
|
|
20231128,133300,113725710,12350,12390,12390,12350,177
|
|
20231128,133200,111538670,12370,12370,12370,12370,0
|
|
20231128,133100,111538670,12370,12370,12370,12370,0
|
|
20231128,133000,111538670,12370,12380,12380,12370,40
|
|
20231128,132900,111043840,12390,12390,12390,12390,0
|
|
20231128,132800,111043840,12390,12390,12390,12390,1
|
|
20231128,132700,111031450,12400,12400,12400,12400,0
|
|
20231128,132600,111031450,12400,12400,12400,12400,0
|
|
20231128,132500,111031450,12400,12400,12400,12400,0
|
|
20231128,132400,111031450,12400,12400,12400,12400,1
|
|
20231128,132300,111019050,12410,12410,12410,12410,0
|
|
20231128,132200,111019050,12410,12410,12410,12410,0
|
|
20231128,132100,111019050,12410,12410,12410,12410,0
|
|
20231128,132000,111019050,12410,12410,12410,12410,0
|
|
20231128,131900,111019050,12410,12410,12410,12410,0
|
|
20231128,131800,111019050,12410,12410,12410,12410,0
|
|
20231128,131700,111019050,12410,12410,12410,12410,0
|
|
20231128,131600,111019050,12410,12410,12410,12410,0
|
|
20231128,131500,111019050,12410,12410,12410,12410,0
|
|
20231128,131400,111019050,12410,12410,12410,12410,0
|
|
20231128,131300,111019050,12410,12410,12410,12410,0
|
|
20231128,131200,111019050,12410,12410,12410,12410,0
|
|
20231128,131100,111019050,12410,12410,12410,12410,5
|
|
20231128,131000,110957000,12410,12410,12410,12410,0
|
|
20231128,130900,110957000,12410,12410,12410,12410,0
|
|
20231128,130800,110957000,12410,12410,12410,12410,0
|
|
20231128,130700,110957000,12410,12410,12410,12410,0
|
|
20231128,130600,110957000,12410,12410,12410,12410,0
|
|
20231128,130500,110957000,12410,12410,12410,12410,1
|
|
20231128,130400,110944590,12400,12400,12400,12400,2
|
|
20231128,130300,110919790,12380,12380,12380,12380,0
|
|
20231128,130200,110919790,12380,12390,12390,12380,21
|
|
20231128,130100,110659800,12400,12400,12400,12400,51
|
|
20231128,130000,110027400,12410,12390,12410,12390,11
|
|
20231128,125900,109891090,12400,12400,12400,12400,10
|
|
20231128,125800,109767090,12410,12410,12410,12410,0
|
|
20231128,125700,109767090,12410,12410,12410,12410,0
|
|
20231128,125600,109767090,12410,12410,12410,12410,0
|
|
20231128,125500,109767090,12410,12410,12410,12410,0
|
|
20231128,125400,109767090,12410,12410,12410,12410,0
|
|
20231128,125300,109767090,12410,12420,12420,12400,5
|
|
20231128,125200,109705050,12410,12410,12410,12410,30
|
|
20231128,125100,109332750,12410,12320,12410,12320,27
|
|
20231128,125000,108999960,12310,12310,12310,12310,0
|
|
20231128,124900,108999960,12310,12310,12310,12310,0
|
|
20231128,124800,108999960,12310,12310,12310,12310,0
|
|
20231128,124700,108999960,12310,12310,12310,12310,0
|
|
20231128,124600,108999960,12310,12310,12310,12310,0
|
|
20231128,124500,108999960,12310,12310,12310,12310,0
|
|
20231128,124400,108999960,12310,12310,12310,12310,0
|
|
20231128,124300,108999960,12310,12310,12310,12310,0
|
|
20231128,124200,108999960,12310,12310,12310,12310,0
|
|
20231128,124100,108999960,12310,12310,12310,12310,0
|
|
20231128,124000,108999960,12310,12310,12310,12310,0
|
|
20231128,123900,108999960,12310,12310,12310,12310,0
|
|
20231128,123800,108999960,12310,12310,12310,12310,0
|
|
20231128,123700,108999960,12310,12310,12310,12310,0
|
|
20231128,123600,108999960,12310,12310,12310,12310,0
|
|
20231128,123500,108999960,12310,12330,12330,12310,50
|
|
20231128,123400,108384270,12320,12320,12320,12320,0
|
|
20231128,123300,108384270,12320,12320,12320,12320,0
|
|
20231128,123200,108384270,12320,12350,12350,12320,5
|
|
20231128,123100,108322610,12300,12420,12420,12300,102
|
|
20231128,123000,107066820,12430,12430,12430,12430,0
|
|
20231128,122900,107066820,12430,12430,12430,12430,0
|
|
20231128,122800,107066820,12430,12430,12430,12430,3
|
|
20231128,122700,107029530,12430,12430,12430,12430,0
|
|
20231128,122600,107029530,12430,12430,12430,12430,0
|
|
20231128,122500,107029530,12430,12430,12430,12430,1
|
|
20231128,122400,107017100,12430,12430,12430,12430,0
|
|
20231128,122300,107017100,12430,12360,12430,12360,20
|
|
20231128,122200,106769650,12360,12320,12360,12320,152
|
|
20231128,122100,104896770,12320,12320,12320,12320,794
|
|
20231128,122000,95114690,12310,12310,12310,12310,0
|
|
20231128,121900,95114690,12310,12310,12310,12310,18
|
|
20231128,121800,94893110,12300,12300,12300,12300,0
|
|
20231128,121700,94893110,12300,12300,12300,12300,0
|
|
20231128,121600,94893110,12300,12300,12300,12300,0
|
|
20231128,121500,94893110,12300,12300,12300,12300,0
|
|
20231128,121400,94893110,12300,12300,12300,12300,58
|
|
20231128,121300,94179710,12300,12300,12300,12300,58
|
|
20231128,121200,93466310,12310,12310,12310,12310,0
|
|
20231128,121100,93466310,12310,12310,12310,12310,0
|
|
20231128,121000,93466310,12310,12310,12310,12310,0
|
|
20231128,120900,93466310,12310,12310,12310,12310,0
|
|
20231128,120800,93466310,12310,12310,12310,12310,0
|
|
20231128,120700,93466310,12310,12310,12310,12310,141
|
|
20231128,120600,91730600,12320,12320,12320,12320,0
|
|
20231128,120500,91730600,12320,12320,12320,12320,0
|
|
20231128,120400,91730600,12320,12320,12320,12320,0
|
|
20231128,120300,91730600,12320,12320,12320,12320,0
|
|
20231128,120200,91730600,12320,12320,12320,12320,1
|
|
20231128,120100,91718280,12320,12320,12320,12320,1
|
|
20231128,120000,91705960,12320,12320,12320,12320,1
|
|
20231128,115900,91693640,12310,12310,12310,12310,0
|
|
20231128,115800,91693640,12310,12310,12310,12310,0
|
|
20231128,115700,91693640,12310,12310,12310,12310,0
|
|
20231128,115600,91693640,12310,12310,12310,12310,0
|
|
20231128,115500,91693640,12310,12310,12310,12310,126
|
|
20231128,115400,90142580,12310,12330,12330,12310,79
|
|
20231128,115300,89169250,12360,12360,12360,12360,0
|
|
20231128,115200,89169250,12360,12360,12360,12360,20
|
|
20231128,115100,88922050,12360,12360,12360,12360,0
|
|
20231128,115000,88922050,12360,12360,12360,12360,0
|
|
20231128,114900,88922050,12360,12360,12360,12360,0
|
|
20231128,114800,88922050,12360,12360,12360,12360,0
|
|
20231128,114700,88922050,12360,12360,12360,12360,0
|
|
20231128,114600,88922050,12360,12360,12360,12360,0
|
|
20231128,114500,88922050,12360,12360,12360,12360,0
|
|
20231128,114400,88922050,12360,12360,12360,12360,0
|
|
20231128,114300,88922050,12360,12360,12360,12360,1
|
|
20231128,114200,88909690,12360,12360,12360,12360,0
|
|
20231128,114100,88909690,12360,12360,12360,12360,0
|
|
20231128,114000,88909690,12360,12360,12360,12360,0
|
|
20231128,113900,88909690,12360,12360,12360,12360,0
|
|
20231128,113800,88909690,12360,12360,12360,12360,0
|
|
20231128,113700,88909690,12360,12360,12360,12360,0
|
|
20231128,113600,88909690,12360,12360,12360,12360,0
|
|
20231128,113500,88909690,12360,12360,12360,12360,0
|
|
20231128,113400,88909690,12360,12360,12360,12360,6
|
|
20231128,113300,88835530,12360,12360,12360,12360,2
|
|
20231128,113200,88810810,12300,12300,12300,12300,0
|
|
20231128,113100,88810810,12300,12300,12300,12300,0
|
|
20231128,113000,88810810,12300,12300,12300,12300,0
|
|
20231128,112900,88810810,12300,12300,12300,12300,0
|
|
20231128,112800,88810810,12300,12300,12300,12300,0
|
|
20231128,112700,88810810,12300,12300,12300,12300,0
|
|
20231128,112600,88810810,12300,12300,12300,12300,0
|
|
20231128,112500,88810810,12300,12300,12300,12300,0
|
|
20231128,112400,88810810,12300,12300,12300,12300,0
|
|
20231128,112300,88810810,12300,12300,12300,12300,0
|
|
20231128,112200,88810810,12300,12350,12350,12300,700
|
|
20231128,112100,80194630,12430,12430,12430,12430,0
|
|
20231128,112000,80194630,12430,12430,12430,12430,0
|
|
20231128,111900,80194630,12430,12430,12430,12430,0
|
|
20231128,111800,80194630,12430,12430,12430,12430,0
|
|
20231128,111700,80194630,12430,12430,12430,12430,50
|
|
20231128,111600,79573130,12430,12430,12430,12430,1
|
|
20231128,111500,79560700,12400,12400,12400,12400,1
|
|
20231128,111400,79548300,12360,12360,12360,12360,496
|
|
20231128,111300,73417740,12360,12310,12360,12310,51
|
|
20231128,111200,72789880,12310,12320,12320,12310,300
|
|
20231128,111100,69096770,12360,12360,12360,12360,41
|
|
20231128,111000,68590010,12320,12320,12320,12320,0
|
|
20231128,110900,68590010,12320,12320,12320,12320,0
|
|
20231128,110800,68590010,12320,12320,12320,12320,10
|
|
20231128,110700,68466810,12310,12310,12310,12310,0
|
|
20231128,110600,68466810,12310,12310,12310,12310,0
|
|
20231128,110500,68466810,12310,12310,12310,12310,0
|
|
20231128,110400,68466810,12310,12310,12310,12310,0
|
|
20231128,110300,68466810,12310,12310,12310,12310,50
|
|
20231128,110200,67851310,12310,12310,12310,12310,0
|
|
20231128,110100,67851310,12310,12310,12310,12310,0
|
|
20231128,110000,67851310,12310,12310,12310,12310,0
|
|
20231128,105900,67851310,12310,12340,12340,12310,8
|
|
20231128,105800,67752710,12350,12350,12350,12350,0
|
|
20231128,105700,67752710,12350,12350,12350,12350,0
|
|
20231128,105600,67752710,12350,12350,12350,12350,0
|
|
20231128,105500,67752710,12350,12350,12350,12350,0
|
|
20231128,105400,67752710,12350,12350,12350,12350,0
|
|
20231128,105300,67752710,12350,12350,12350,12350,1
|
|
20231128,105200,67740360,12310,12310,12310,12310,0
|
|
20231128,105100,67740360,12310,12310,12310,12310,1
|
|
20231128,105000,67728050,12350,12350,12350,12350,0
|
|
20231128,104900,67728050,12350,12350,12350,12350,0
|
|
20231128,104800,67728050,12350,12350,12350,12350,50
|
|
20231128,104700,67110550,12300,12300,12300,12300,1
|
|
20231128,104600,67098250,12300,12300,12340,12300,17
|
|
20231128,104500,66889110,12300,12310,12310,12300,49
|
|
20231128,104400,66286380,12300,12300,12300,12300,0
|
|
20231128,104300,66286380,12300,12300,12300,12300,0
|
|
20231128,104200,66286380,12300,12300,12300,12300,0
|
|
20231128,104100,66286380,12300,12300,12300,12300,0
|
|
20231128,104000,66286380,12300,12300,12300,12300,0
|
|
20231128,103900,66286380,12300,12300,12300,12300,0
|
|
20231128,103800,66286380,12300,12300,12300,12300,0
|
|
20231128,103700,66286380,12300,12300,12300,12300,2
|
|
20231128,103600,66261780,12300,12310,12310,12300,43
|
|
20231128,103500,65732830,12350,12350,12350,12350,0
|
|
20231128,103400,65732830,12350,12350,12350,12350,0
|
|
20231128,103300,65732830,12350,12350,12350,12350,0
|
|
20231128,103200,65732830,12350,12350,12350,12350,0
|
|
20231128,103100,65732830,12350,12350,12350,12350,0
|
|
20231128,103000,65732830,12350,12350,12350,12350,0
|
|
20231128,102900,65732830,12350,12350,12350,12350,0
|
|
20231128,102800,65732830,12350,12350,12350,12350,0
|
|
20231128,102700,65732830,12350,12350,12350,12350,0
|
|
20231128,102600,65732830,12350,12350,12350,12350,4
|
|
20231128,102500,65683430,12310,12310,12310,12310,0
|
|
20231128,102400,65683430,12310,12310,12310,12310,1
|
|
20231128,102300,65671120,12430,12430,12430,12430,0
|
|
20231128,102200,65671120,12430,12430,12430,12430,0
|
|
20231128,102100,65671120,12430,12430,12430,12430,0
|
|
20231128,102000,65671120,12430,12430,12430,12430,0
|
|
20231128,101900,65671120,12430,12350,12430,12350,41
|
|
20231128,101800,65162690,12290,12290,12290,12290,0
|
|
20231128,101700,65162690,12290,12290,12290,12290,20
|
|
20231128,101600,64916890,12290,12290,12290,12290,0
|
|
20231128,101500,64916890,12290,12290,12290,12290,0
|
|
20231128,101400,64916890,12290,12290,12290,12290,0
|
|
20231128,101300,64916890,12290,12300,12300,12290,18
|
|
20231128,101200,64695590,12280,12280,12280,12280,0
|
|
20231128,101100,64695590,12280,12280,12280,12280,0
|
|
20231128,101000,64695590,12280,12290,12290,12280,2
|
|
20231128,100900,64671020,12280,12290,12290,12280,264
|
|
20231128,100800,61429010,12290,12290,12290,12290,0
|
|
20231128,100700,61429010,12290,12290,12290,12290,0
|
|
20231128,100600,61429010,12290,12300,12300,12290,68
|
|
20231128,100500,60592990,12300,12300,12300,12300,0
|
|
20231128,100400,60592990,12300,12300,12300,12300,119
|
|
20231128,100300,59129290,12300,12330,12330,12300,1127
|
|
20231128,100200,45248000,12340,12350,12350,12340,146
|
|
20231128,100100,43445960,12350,12350,12350,12350,281
|
|
20231128,100000,39975610,12360,12360,12360,12360,0
|
|
20231128,095900,39975610,12360,12380,12380,12360,208
|
|
20231128,095800,37403700,12390,12390,12390,12390,1
|
|
20231128,095700,37391310,12400,12400,12400,12400,0
|
|
20231128,095600,37391310,12400,12400,12400,12400,6
|
|
20231128,095500,37316910,12360,12390,12390,12360,25
|
|
20231128,095400,37007880,12400,12400,12400,12400,332
|
|
20231128,095300,32891080,12450,12450,12450,12450,0
|
|
20231128,095200,32891080,12450,12450,12450,12450,0
|
|
20231128,095100,32891080,12450,12450,12450,12450,2
|
|
20231128,095000,32866180,12400,12400,12400,12400,73
|
|
20231128,094900,31960980,12350,12390,12390,12350,43
|
|
20231128,094800,31429560,12400,12420,12420,12400,227
|
|
20231128,094700,28614610,12430,12430,12430,12430,1
|
|
20231128,094600,28602180,12450,12450,12450,12450,0
|
|
20231128,094500,28602180,12450,12450,12450,12450,0
|
|
20231128,094400,28602180,12450,12450,12450,12450,9
|
|
20231128,094300,28490130,12450,12450,12450,12450,191
|
|
20231128,094200,26112180,12500,12500,12500,12500,200
|
|
20231128,094100,23612180,12510,12510,12510,12510,0
|
|
20231128,094000,23612180,12510,12510,12510,12510,0
|
|
20231128,093900,23612180,12510,12500,12510,12500,11
|
|
20231128,093800,23474670,12500,12500,12500,12500,8
|
|
20231128,093700,23374670,12500,12500,12500,12500,1
|
|
20231128,093600,23362170,12410,12510,12510,12410,106
|
|
20231128,093500,22046410,12510,12510,12510,12510,0
|
|
20231128,093400,22046410,12510,12510,12510,12510,1
|
|
20231128,093300,22033900,12510,12510,12510,12510,0
|
|
20231128,093200,22033900,12510,12510,12510,12510,1
|
|
20231128,093100,22021390,12460,12460,12460,12460,0
|
|
20231128,093000,22021390,12460,12460,12460,12460,0
|
|
20231128,092900,22021390,12460,12460,12460,12460,0
|
|
20231128,092800,22021390,12460,12460,12460,12460,0
|
|
20231128,092700,22021390,12460,12460,12460,12460,0
|
|
20231128,092600,22021390,12460,12460,12520,12460,55
|
|
20231128,092500,21335560,12460,12460,12460,12460,0
|
|
20231128,092400,21335560,12460,12410,12460,12400,255
|
|
20231128,092300,18172990,12410,12410,12410,12410,0
|
|
20231128,092200,18172990,12410,12440,12440,12410,253
|
|
20231128,092100,15031650,12440,12460,12460,12440,71
|
|
20231128,092000,14147060,12540,12540,12540,12540,0
|
|
20231128,091900,14147060,12540,12540,12540,12540,0
|
|
20231128,091800,14147060,12540,12540,12540,12540,2
|
|
20231128,091700,14121980,12540,12460,12540,12460,204
|
|
20231128,091600,11569900,12460,12460,12460,12460,22
|
|
20231128,091500,11295780,12460,12460,12460,12460,45
|
|
20231128,091400,10735080,12460,12460,12460,12460,18
|
|
20231128,091300,10510800,12460,12460,12460,12460,2
|
|
20231128,091200,10485880,12460,12460,12460,12460,16
|
|
20231128,091100,10286520,12450,12450,12450,12450,0
|
|
20231128,091000,10286520,12450,12460,12460,12450,52
|
|
20231128,090900,9638610,12460,12490,12490,12460,45
|
|
20231128,090800,9077670,12460,12460,12460,12460,0
|
|
20231128,090700,9077670,12460,12460,12460,12460,2
|
|
20231128,090600,9052750,12490,12490,12490,12470,13
|
|
20231128,090500,8890400,12490,12490,12490,12480,58
|
|
20231128,090400,8165990,12490,12480,12500,12480,127
|
|
20231128,090300,6579860,12440,12440,12440,12440,0
|
|
20231128,090200,6579860,12440,12440,12440,12440,21
|
|
20231128,090100,6318620,12410,12410,12410,12410,0
|
|
20231128,090000,6318620,12410,12290,12410,12290,514
|