680 lines
34 KiB
CSV
680 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,201700,212913790,12130,12130,12130,12130,910
|
|
20231129,201600,212913790,12130,12130,12130,12130,0
|
|
20231129,201500,212913790,12130,12130,12130,12130,0
|
|
20231129,201400,212913790,12130,12130,12130,12130,0
|
|
20231129,201300,212913790,12130,12130,12130,12130,0
|
|
20231129,201200,212913790,12130,12130,12130,12130,0
|
|
20231129,201100,212913790,12130,12130,12130,12130,0
|
|
20231129,201000,212913790,12130,12130,12130,12130,0
|
|
20231129,200900,212913790,12130,12130,12130,12130,0
|
|
20231129,200800,212913790,12130,12130,12130,12130,0
|
|
20231129,200700,212913790,12130,12130,12130,12130,0
|
|
20231129,200600,212913790,12130,12130,12130,12130,0
|
|
20231129,200500,212913790,12130,12130,12130,12130,0
|
|
20231129,200400,212913790,12130,12130,12130,12130,0
|
|
20231129,200300,212913790,12130,12130,12130,12130,0
|
|
20231129,200200,212913790,12130,12130,12130,12130,0
|
|
20231129,200100,212913790,12130,12130,12130,12130,0
|
|
20231129,200000,212913790,12130,12130,12130,12130,0
|
|
20231129,195900,212913790,12130,12130,12130,12130,0
|
|
20231129,195800,212913790,12130,12130,12130,12130,0
|
|
20231129,195700,212913790,12130,12130,12130,12130,0
|
|
20231129,195600,212913790,12130,12130,12130,12130,0
|
|
20231129,195500,212913790,12130,12130,12130,12130,0
|
|
20231129,195400,212913790,12130,12130,12130,12130,0
|
|
20231129,195300,212913790,12130,12130,12130,12130,0
|
|
20231129,195200,212913790,12130,12130,12130,12130,0
|
|
20231129,195100,212913790,12130,12130,12130,12130,0
|
|
20231129,195000,212913790,12130,12130,12130,12130,0
|
|
20231129,194900,212913790,12130,12130,12130,12130,0
|
|
20231129,194800,212913790,12130,12130,12130,12130,0
|
|
20231129,194700,212913790,12130,12130,12130,12130,910
|
|
20231129,194600,212913790,12130,12130,12130,12130,0
|
|
20231129,194500,212913790,12130,12130,12130,12130,0
|
|
20231129,194400,212913790,12130,12130,12130,12130,0
|
|
20231129,194300,212913790,12130,12130,12130,12130,0
|
|
20231129,194200,212913790,12130,12130,12130,12130,0
|
|
20231129,194100,212913790,12130,12130,12130,12130,0
|
|
20231129,194000,212913790,12130,12130,12130,12130,0
|
|
20231129,193900,212913790,12130,12130,12130,12130,0
|
|
20231129,193800,212913790,12130,12130,12130,12130,0
|
|
20231129,193700,212913790,12130,12130,12130,12130,0
|
|
20231129,193600,212913790,12130,12130,12130,12130,0
|
|
20231129,193500,212913790,12130,12130,12130,12130,0
|
|
20231129,193400,212913790,12130,12130,12130,12130,0
|
|
20231129,193300,212913790,12130,12130,12130,12130,0
|
|
20231129,193200,212913790,12130,12130,12130,12130,0
|
|
20231129,193100,212913790,12130,12130,12130,12130,0
|
|
20231129,193000,212913790,12130,12130,12130,12130,0
|
|
20231129,192900,212913790,12130,12130,12130,12130,0
|
|
20231129,192800,212913790,12130,12130,12130,12130,0
|
|
20231129,192700,212913790,12130,12130,12130,12130,0
|
|
20231129,192600,212913790,12130,12130,12130,12130,0
|
|
20231129,192500,212913790,12130,12130,12130,12130,0
|
|
20231129,192400,212913790,12130,12130,12130,12130,0
|
|
20231129,192300,212913790,12130,12130,12130,12130,0
|
|
20231129,192200,212913790,12130,12130,12130,12130,0
|
|
20231129,192100,212913790,12130,12130,12130,12130,0
|
|
20231129,192000,212913790,12130,12130,12130,12130,0
|
|
20231129,191900,212913790,12130,12130,12130,12130,0
|
|
20231129,191800,212913790,12130,12130,12130,12130,0
|
|
20231129,191700,212913790,12130,12130,12130,12130,910
|
|
20231129,191600,212913790,12130,12130,12130,12130,0
|
|
20231129,191500,212913790,12130,12130,12130,12130,0
|
|
20231129,191400,212913790,12130,12130,12130,12130,0
|
|
20231129,191300,212913790,12130,12130,12130,12130,0
|
|
20231129,191200,212913790,12130,12130,12130,12130,0
|
|
20231129,191100,212913790,12130,12130,12130,12130,0
|
|
20231129,191000,212913790,12130,12130,12130,12130,0
|
|
20231129,190900,212913790,12130,12130,12130,12130,0
|
|
20231129,190800,212913790,12130,12130,12130,12130,0
|
|
20231129,190700,212913790,12130,12130,12130,12130,0
|
|
20231129,190600,212913790,12130,12130,12130,12130,0
|
|
20231129,190500,212913790,12130,12130,12130,12130,0
|
|
20231129,190400,212913790,12130,12130,12130,12130,0
|
|
20231129,190300,212913790,12130,12130,12130,12130,0
|
|
20231129,190200,212913790,12130,12130,12130,12130,0
|
|
20231129,190100,212913790,12130,12130,12130,12130,0
|
|
20231129,190000,212913790,12130,12130,12130,12130,0
|
|
20231129,185900,212913790,12130,12130,12130,12130,0
|
|
20231129,185800,212913790,12130,12130,12130,12130,0
|
|
20231129,185700,212913790,12130,12130,12130,12130,0
|
|
20231129,185600,212913790,12130,12130,12130,12130,0
|
|
20231129,185500,212913790,12130,12130,12130,12130,0
|
|
20231129,185400,212913790,12130,12130,12130,12130,0
|
|
20231129,185300,212913790,12130,12130,12130,12130,0
|
|
20231129,185200,212913790,12130,12130,12130,12130,0
|
|
20231129,185100,212913790,12130,12130,12130,12130,0
|
|
20231129,185000,212913790,12130,12130,12130,12130,0
|
|
20231129,184900,212913790,12130,12130,12130,12130,0
|
|
20231129,184800,212913790,12130,12130,12130,12130,0
|
|
20231129,184700,212913790,12130,12130,12130,12130,910
|
|
20231129,184600,212913790,12130,12130,12130,12130,0
|
|
20231129,184500,212913790,12130,12130,12130,12130,0
|
|
20231129,184400,212913790,12130,12130,12130,12130,0
|
|
20231129,184300,212913790,12130,12130,12130,12130,0
|
|
20231129,184200,212913790,12130,12130,12130,12130,0
|
|
20231129,184100,212913790,12130,12130,12130,12130,0
|
|
20231129,184000,212913790,12130,12130,12130,12130,0
|
|
20231129,183900,212913790,12130,12130,12130,12130,0
|
|
20231129,183800,212913790,12130,12130,12130,12130,0
|
|
20231129,183700,212913790,12130,12130,12130,12130,0
|
|
20231129,183600,212913790,12130,12130,12130,12130,0
|
|
20231129,183500,212913790,12130,12130,12130,12130,0
|
|
20231129,183400,212913790,12130,12130,12130,12130,0
|
|
20231129,183300,212913790,12130,12130,12130,12130,0
|
|
20231129,183200,212913790,12130,12130,12130,12130,0
|
|
20231129,183100,212913790,12130,12130,12130,12130,0
|
|
20231129,183000,212913790,12130,12130,12130,12130,0
|
|
20231129,182900,212913790,12130,12130,12130,12130,0
|
|
20231129,182800,212913790,12130,12130,12130,12130,0
|
|
20231129,182700,212913790,12130,12130,12130,12130,0
|
|
20231129,182600,212913790,12130,12130,12130,12130,0
|
|
20231129,182500,212913790,12130,12130,12130,12130,0
|
|
20231129,182400,212913790,12130,12130,12130,12130,0
|
|
20231129,182300,212913790,12130,12130,12130,12130,0
|
|
20231129,182200,212913790,12130,12130,12130,12130,0
|
|
20231129,182100,212913790,12130,12130,12130,12130,0
|
|
20231129,182000,212913790,12130,12130,12130,12130,0
|
|
20231129,181900,212913790,12130,12130,12130,12130,0
|
|
20231129,181800,212913790,12130,12130,12130,12130,0
|
|
20231129,181700,212913790,12130,12130,12130,12130,910
|
|
20231129,181600,212913790,12130,12130,12130,12130,0
|
|
20231129,181500,212913790,12130,12130,12130,12130,0
|
|
20231129,181400,212913790,12130,12130,12130,12130,0
|
|
20231129,181300,212913790,12130,12130,12130,12130,0
|
|
20231129,181200,212913790,12130,12130,12130,12130,0
|
|
20231129,181100,212913790,12130,12130,12130,12130,0
|
|
20231129,181000,212913790,12130,12130,12130,12130,0
|
|
20231129,180900,212913790,12130,12130,12130,12130,0
|
|
20231129,180800,212913790,12130,12130,12130,12130,0
|
|
20231129,180700,212913790,12130,12130,12130,12130,0
|
|
20231129,180600,212913790,12130,12130,12130,12130,0
|
|
20231129,180500,212913790,12130,12130,12130,12130,0
|
|
20231129,180400,212913790,12130,12130,12130,12130,0
|
|
20231129,180300,212913790,12130,12130,12130,12130,0
|
|
20231129,180200,212913790,12130,12130,12130,12130,0
|
|
20231129,180100,212913790,12130,12130,12130,12130,0
|
|
20231129,180000,212913790,12130,12130,12130,12130,0
|
|
20231129,175900,212913790,12130,12130,12130,12130,0
|
|
20231129,175800,212913790,12130,12130,12130,12130,0
|
|
20231129,175700,212913790,12130,12130,12130,12130,0
|
|
20231129,175600,212913790,12130,12130,12130,12130,0
|
|
20231129,175500,212913790,12130,12130,12130,12130,0
|
|
20231129,175400,212913790,12130,12130,12130,12130,0
|
|
20231129,175300,212913790,12130,12130,12130,12130,0
|
|
20231129,175200,212913790,12130,12130,12130,12130,0
|
|
20231129,175100,212913790,12130,12130,12130,12130,0
|
|
20231129,175000,212913790,12130,12130,12130,12130,0
|
|
20231129,174900,212913790,12130,12130,12130,12130,0
|
|
20231129,174800,212913790,12130,12130,12130,12130,0
|
|
20231129,174700,212913790,12130,12130,12130,12130,910
|
|
20231129,174600,212913790,12130,12130,12130,12130,0
|
|
20231129,174500,212913790,12130,12130,12130,12130,0
|
|
20231129,174400,212913790,12130,12130,12130,12130,0
|
|
20231129,174300,212913790,12130,12130,12130,12130,0
|
|
20231129,174200,212913790,12130,12130,12130,12130,0
|
|
20231129,174100,212913790,12130,12130,12130,12130,0
|
|
20231129,174000,212913790,12130,12130,12130,12130,0
|
|
20231129,173900,212913790,12130,12130,12130,12130,0
|
|
20231129,173800,212913790,12130,12130,12130,12130,0
|
|
20231129,173700,212913790,12130,12130,12130,12130,0
|
|
20231129,173600,212913790,12130,12130,12130,12130,0
|
|
20231129,173500,212913790,12130,12130,12130,12130,0
|
|
20231129,173400,212913790,12130,12130,12130,12130,0
|
|
20231129,173300,212913790,12130,12130,12130,12130,0
|
|
20231129,173200,212913790,12130,12130,12130,12130,0
|
|
20231129,173100,212913790,12130,12130,12130,12130,0
|
|
20231129,173000,212913790,12130,12130,12130,12130,0
|
|
20231129,172900,212913790,12130,12130,12130,12130,0
|
|
20231129,172800,212913790,12130,12130,12130,12130,0
|
|
20231129,172700,212913790,12130,12130,12130,12130,0
|
|
20231129,172600,212913790,12130,12130,12130,12130,0
|
|
20231129,172500,212913790,12130,12130,12130,12130,0
|
|
20231129,172400,212913790,12130,12130,12130,12130,0
|
|
20231129,172300,212913790,12130,12130,12130,12130,0
|
|
20231129,172200,212913790,12130,12130,12130,12130,0
|
|
20231129,172100,212913790,12130,12130,12130,12130,0
|
|
20231129,172000,212913790,12130,12130,12130,12130,0
|
|
20231129,171900,212913790,12130,12130,12130,12130,0
|
|
20231129,171800,212913790,12130,12130,12130,12130,0
|
|
20231129,171700,212913790,12130,12130,12130,12130,910
|
|
20231129,171600,212913790,12130,12130,12130,12130,0
|
|
20231129,171500,212913790,12130,12130,12130,12130,0
|
|
20231129,171400,212913790,12130,12130,12130,12130,0
|
|
20231129,171300,212913790,12130,12130,12130,12130,0
|
|
20231129,171200,212913790,12130,12130,12130,12130,0
|
|
20231129,171100,212913790,12130,12130,12130,12130,0
|
|
20231129,171000,212913790,12130,12130,12130,12130,0
|
|
20231129,170900,212913790,12130,12130,12130,12130,0
|
|
20231129,170800,212913790,12130,12130,12130,12130,0
|
|
20231129,170700,212913790,12130,12130,12130,12130,0
|
|
20231129,170600,212913790,12130,12130,12130,12130,0
|
|
20231129,170500,212913790,12130,12130,12130,12130,0
|
|
20231129,170400,212913790,12130,12130,12130,12130,0
|
|
20231129,170300,212913790,12130,12130,12130,12130,0
|
|
20231129,170200,212913790,12130,12130,12130,12130,0
|
|
20231129,170100,212913790,12130,12130,12130,12130,0
|
|
20231129,170000,212913790,12130,12130,12130,12130,0
|
|
20231129,165900,212913790,12130,12130,12130,12130,0
|
|
20231129,165800,212913790,12130,12130,12130,12130,0
|
|
20231129,165700,212913790,12130,12130,12130,12130,0
|
|
20231129,165600,212913790,12130,12130,12130,12130,0
|
|
20231129,165500,212913790,12130,12130,12130,12130,0
|
|
20231129,165400,212913790,12130,12130,12130,12130,0
|
|
20231129,165300,212913790,12130,12130,12130,12130,0
|
|
20231129,165200,212913790,12130,12130,12130,12130,0
|
|
20231129,165100,212913790,12130,12130,12130,12130,0
|
|
20231129,165000,212913790,12130,12130,12130,12130,0
|
|
20231129,164900,212913790,12130,12130,12130,12130,0
|
|
20231129,164800,212913790,12130,12130,12130,12130,0
|
|
20231129,164700,212913790,12130,12130,12130,12130,910
|
|
20231129,164600,212913790,12130,12130,12130,12130,0
|
|
20231129,164500,212913790,12130,12130,12130,12130,0
|
|
20231129,164400,212913790,12130,12130,12130,12130,0
|
|
20231129,164300,212913790,12130,12130,12130,12130,0
|
|
20231129,164200,212913790,12130,12130,12130,12130,0
|
|
20231129,164100,212913790,12130,12130,12130,12130,0
|
|
20231129,164000,212913790,12130,12130,12130,12130,0
|
|
20231129,163900,212913790,12130,12130,12130,12130,0
|
|
20231129,163800,212913790,12130,12130,12130,12130,0
|
|
20231129,163700,212913790,12130,12130,12130,12130,0
|
|
20231129,163600,212913790,12130,12130,12130,12130,0
|
|
20231129,163500,212913790,12130,12130,12130,12130,0
|
|
20231129,163400,212913790,12130,12130,12130,12130,0
|
|
20231129,163300,212913790,12130,12130,12130,12130,0
|
|
20231129,163200,212913790,12130,12130,12130,12130,0
|
|
20231129,163100,212913790,12130,12130,12130,12130,0
|
|
20231129,163000,212913790,12130,12130,12130,12130,0
|
|
20231129,162900,212913790,12130,12130,12130,12130,0
|
|
20231129,162800,212913790,12130,12130,12130,12130,0
|
|
20231129,162700,212913790,12130,12130,12130,12130,0
|
|
20231129,162600,212913790,12130,12130,12130,12130,0
|
|
20231129,162500,212913790,12130,12130,12130,12130,0
|
|
20231129,162400,212913790,12130,12130,12130,12130,0
|
|
20231129,162300,212913790,12130,12130,12130,12130,0
|
|
20231129,162200,212913790,12130,12130,12130,12130,0
|
|
20231129,162100,212913790,12130,12130,12130,12130,0
|
|
20231129,162000,212913790,12130,12130,12130,12130,0
|
|
20231129,161900,212913790,12130,12130,12130,12130,0
|
|
20231129,161800,212913790,12130,12130,12130,12130,0
|
|
20231129,161700,212913790,12130,12130,12130,12130,910
|
|
20231129,161600,212913790,12130,12130,12130,12130,0
|
|
20231129,161500,212913790,12130,12130,12130,12130,0
|
|
20231129,161400,212913790,12130,12130,12130,12130,0
|
|
20231129,161300,212913790,12130,12130,12130,12130,0
|
|
20231129,161200,212913790,12130,12130,12130,12130,0
|
|
20231129,161100,212913790,12130,12130,12130,12130,0
|
|
20231129,161000,212913790,12130,12130,12130,12130,0
|
|
20231129,160900,212913790,12130,12130,12130,12130,0
|
|
20231129,160800,212913790,12130,12130,12130,12130,0
|
|
20231129,160700,212913790,12130,12130,12130,12130,0
|
|
20231129,160600,212913790,12130,12130,12130,12130,0
|
|
20231129,160500,212913790,12130,12130,12130,12130,0
|
|
20231129,160400,212913790,12130,12130,12130,12130,0
|
|
20231129,160300,212913790,12130,12130,12130,12130,0
|
|
20231129,160200,212913790,12130,12130,12130,12130,0
|
|
20231129,160100,212913790,12130,12130,12130,12130,0
|
|
20231129,160000,212913790,12130,12130,12130,12130,0
|
|
20231129,155900,212913790,12130,12130,12130,12130,0
|
|
20231129,155800,212913790,12130,12130,12130,12130,0
|
|
20231129,155700,212913790,12130,12130,12130,12130,0
|
|
20231129,155600,212913790,12130,12130,12130,12130,0
|
|
20231129,155500,212913790,12130,12130,12130,12130,0
|
|
20231129,155400,212913790,12130,12130,12130,12130,0
|
|
20231129,155300,212913790,12130,12130,12130,12130,0
|
|
20231129,155200,212913790,12130,12130,12130,12130,0
|
|
20231129,155100,212913790,12130,12130,12130,12130,0
|
|
20231129,155000,212913790,12130,12130,12130,12130,0
|
|
20231129,154900,212913790,12130,12130,12130,12130,0
|
|
20231129,154800,212913790,12130,12130,12130,12130,0
|
|
20231129,154700,212913790,12130,12130,12130,12130,910
|
|
20231129,154600,212913790,12130,12130,12130,12130,0
|
|
20231129,154500,212913790,12130,12130,12130,12130,0
|
|
20231129,154400,212913790,12130,12130,12130,12130,0
|
|
20231129,154300,212913790,12130,12130,12130,12130,0
|
|
20231129,154200,212913790,12130,12130,12130,12130,0
|
|
20231129,154100,212913790,12130,12130,12130,12130,0
|
|
20231129,154000,212913790,12130,12130,12130,12130,0
|
|
20231129,153900,212913790,12130,12130,12130,12130,0
|
|
20231129,153800,212913790,12130,12130,12130,12130,0
|
|
20231129,153700,212913790,12130,12130,12130,12130,0
|
|
20231129,153600,212913790,12130,12130,12130,12130,0
|
|
20231129,153500,212913790,12130,12130,12130,12130,0
|
|
20231129,153400,212913790,12130,12130,12130,12130,0
|
|
20231129,153300,212913790,12130,12130,12130,12130,0
|
|
20231129,153200,212913790,12130,12130,12130,12130,0
|
|
20231129,153100,212913790,12130,12130,12130,12130,0
|
|
20231129,153000,212913790,12130,12130,12130,12130,910
|
|
20231129,152900,201875490,12130,12130,12130,12130,0
|
|
20231129,152800,201875490,12130,12130,12130,12130,0
|
|
20231129,152700,201875490,12130,12130,12130,12130,0
|
|
20231129,152600,201875490,12130,12130,12130,12130,0
|
|
20231129,152500,201875490,12130,12130,12130,12130,0
|
|
20231129,152400,201875490,12130,12130,12130,12130,0
|
|
20231129,152300,201875490,12130,12130,12130,12130,0
|
|
20231129,152200,201875490,12130,12130,12130,12130,0
|
|
20231129,152100,201875490,12130,12130,12130,12130,0
|
|
20231129,152000,201875490,12130,12130,12130,12130,0
|
|
20231129,151900,201875490,12130,12130,12130,12130,0
|
|
20231129,151800,201875490,12130,12140,12140,12130,55
|
|
20231129,151700,201208330,12130,12130,12130,12130,0
|
|
20231129,151600,201208330,12130,12130,12130,12130,1
|
|
20231129,151500,201196200,12130,12150,12170,12130,27
|
|
20231129,151400,200867950,12150,12150,12150,12150,0
|
|
20231129,151300,200867950,12150,12150,12150,12150,2
|
|
20231129,151200,200843650,12150,12150,12150,12150,0
|
|
20231129,151100,200843650,12150,12150,12150,12150,3
|
|
20231129,151000,200807200,12150,12150,12150,12150,4
|
|
20231129,150900,200758600,12170,12170,12170,12170,3
|
|
20231129,150800,200722090,12170,12170,12170,12170,0
|
|
20231129,150700,200722090,12170,12170,12170,12170,5
|
|
20231129,150600,200661240,12170,12170,12170,12170,0
|
|
20231129,150500,200661240,12170,12170,12170,12170,1
|
|
20231129,150400,200649070,12170,12120,12170,12120,26
|
|
20231129,150300,200333550,12120,12120,12120,12120,8
|
|
20231129,150200,200236590,12110,12110,12110,12110,0
|
|
20231129,150100,200236590,12110,12110,12110,12110,0
|
|
20231129,150000,200236590,12110,12110,12110,12110,0
|
|
20231129,145900,200236590,12110,12130,12130,12110,2088
|
|
20231129,145800,174936820,12120,12120,12120,12120,0
|
|
20231129,145700,174936820,12120,12140,12140,12120,300
|
|
20231129,145600,171297370,12140,12140,12140,12140,2
|
|
20231129,145500,171273090,12150,12150,12150,12150,0
|
|
20231129,145400,171273090,12150,12150,12150,12150,0
|
|
20231129,145300,171273090,12150,12150,12150,12150,4
|
|
20231129,145200,171224490,12140,12140,12140,12140,42
|
|
20231129,145100,170714610,12140,12140,12140,12140,0
|
|
20231129,145000,170714610,12140,12140,12140,12140,0
|
|
20231129,144900,170714610,12140,12140,12140,12140,0
|
|
20231129,144800,170714610,12140,12140,12140,12140,0
|
|
20231129,144700,170714610,12140,12140,12140,12140,1
|
|
20231129,144600,170702470,12190,12190,12190,12190,0
|
|
20231129,144500,170702470,12190,12190,12190,12190,0
|
|
20231129,144400,170702470,12190,12190,12190,12190,0
|
|
20231129,144300,170702470,12190,12180,12190,12180,30
|
|
20231129,144200,170336780,12190,12190,12190,12190,0
|
|
20231129,144100,170336780,12190,12190,12190,12190,0
|
|
20231129,144000,170336780,12190,12150,12190,12150,42
|
|
20231129,143900,169826290,12140,12140,12140,12140,0
|
|
20231129,143800,169826290,12140,12160,12160,12140,243
|
|
20231129,143700,166874870,12170,12190,12190,12170,21
|
|
20231129,143600,166619100,12190,12190,12190,12190,10
|
|
20231129,143500,166497200,12200,12200,12200,12200,0
|
|
20231129,143400,166497200,12200,12200,12200,12200,0
|
|
20231129,143300,166497200,12200,12200,12200,12200,0
|
|
20231129,143200,166497200,12200,12200,12200,12200,0
|
|
20231129,143100,166497200,12200,12200,12200,12200,82
|
|
20231129,143000,165496800,12200,12200,12200,12200,0
|
|
20231129,142900,165496800,12200,12200,12200,12200,0
|
|
20231129,142800,165496800,12200,12200,12200,12200,0
|
|
20231129,142700,165496800,12200,12200,12200,12200,0
|
|
20231129,142600,165496800,12200,12200,12200,12200,0
|
|
20231129,142500,165496800,12200,12200,12200,12200,42
|
|
20231129,142400,164984400,12130,12130,12130,12130,0
|
|
20231129,142300,164984400,12130,12130,12130,12130,3
|
|
20231129,142200,164948010,12130,12130,12130,12130,20
|
|
20231129,142100,164705410,12110,12110,12110,12110,0
|
|
20231129,142000,164705410,12110,12110,12110,12110,0
|
|
20231129,141900,164705410,12110,12130,12130,12110,416
|
|
20231129,141800,159667420,12130,12220,12220,12130,4614
|
|
20231129,141700,103463500,12220,12220,12220,12220,0
|
|
20231129,141600,103463500,12220,12220,12220,12220,0
|
|
20231129,141500,103463500,12220,12220,12220,12220,113
|
|
20231129,141400,102082640,12220,12210,12220,12210,17
|
|
20231129,141300,101875000,12210,12220,12220,12210,70
|
|
20231129,141200,101019700,12210,12220,12220,12210,663
|
|
20231129,141100,92918220,12230,12230,12230,12230,0
|
|
20231129,141000,92918220,12230,12230,12230,12230,351
|
|
20231129,140900,88625490,12240,12240,12240,12240,34
|
|
20231129,140800,88209330,12240,12240,12240,12240,0
|
|
20231129,140700,88209330,12240,12240,12240,12240,0
|
|
20231129,140600,88209330,12240,12240,12240,12240,61
|
|
20231129,140500,87462690,12240,12240,12240,12240,0
|
|
20231129,140400,87462690,12240,12240,12240,12240,101
|
|
20231129,140300,86226450,12250,12250,12250,12250,10
|
|
20231129,140200,86103950,12260,12260,12260,12260,0
|
|
20231129,140100,86103950,12260,12260,12260,12260,0
|
|
20231129,140000,86103950,12260,12260,12260,12260,0
|
|
20231129,135900,86103950,12260,12260,12260,12260,0
|
|
20231129,135800,86103950,12260,12260,12260,12260,10
|
|
20231129,135700,85981350,12260,12260,12260,12260,0
|
|
20231129,135600,85981350,12260,12260,12260,12260,0
|
|
20231129,135500,85981350,12260,12260,12260,12260,0
|
|
20231129,135400,85981350,12260,12260,12260,12260,1
|
|
20231129,135300,85969090,12240,12240,12240,12240,0
|
|
20231129,135200,85969090,12240,12240,12240,12240,0
|
|
20231129,135100,85969090,12240,12240,12240,12240,70
|
|
20231129,135000,85112290,12250,12250,12250,12250,1
|
|
20231129,134900,85100040,12260,12260,12260,12260,0
|
|
20231129,134800,85100040,12260,12260,12260,12260,0
|
|
20231129,134700,85100040,12260,12260,12260,12260,1
|
|
20231129,134600,85087780,12240,12260,12260,12240,104
|
|
20231129,134500,83814650,12250,12250,12250,12250,0
|
|
20231129,134400,83814650,12250,12250,12250,12250,0
|
|
20231129,134300,83814650,12250,12250,12250,12250,0
|
|
20231129,134200,83814650,12250,12250,12250,12250,0
|
|
20231129,134100,83814650,12250,12250,12250,12250,0
|
|
20231129,134000,83814650,12250,12250,12250,12250,2
|
|
20231129,133900,83790150,12250,12250,12250,12250,0
|
|
20231129,133800,83790150,12250,12250,12250,12250,0
|
|
20231129,133700,83790150,12250,12250,12250,12250,1
|
|
20231129,133600,83777900,12250,12250,12250,12250,0
|
|
20231129,133500,83777900,12250,12250,12250,12250,10
|
|
20231129,133400,83655400,12250,12250,12250,12250,20
|
|
20231129,133300,83410400,12260,12260,12260,12260,98
|
|
20231129,133200,82208920,12260,12260,12260,12260,0
|
|
20231129,133100,82208920,12260,12260,12260,12260,0
|
|
20231129,133000,82208920,12260,12260,12260,12260,0
|
|
20231129,132900,82208920,12260,12260,12260,12260,4
|
|
20231129,132800,82159880,12230,12230,12230,12230,0
|
|
20231129,132700,82159880,12230,12230,12230,12230,0
|
|
20231129,132600,82159880,12230,12230,12230,12230,0
|
|
20231129,132500,82159880,12230,12240,12240,12230,65
|
|
20231129,132400,81364560,12240,12240,12240,12240,0
|
|
20231129,132300,81364560,12240,12240,12240,12240,0
|
|
20231129,132200,81364560,12240,12240,12240,12240,0
|
|
20231129,132100,81364560,12240,12250,12250,12240,200
|
|
20231129,132000,78915230,12250,12250,12250,12250,0
|
|
20231129,131900,78915230,12250,12250,12250,12250,2
|
|
20231129,131800,78890730,12250,12260,12260,12250,42
|
|
20231129,131700,78375820,12260,12260,12260,12260,0
|
|
20231129,131600,78375820,12260,12260,12260,12260,0
|
|
20231129,131500,78375820,12260,12260,12260,12260,0
|
|
20231129,131400,78375820,12260,12260,12260,12260,0
|
|
20231129,131300,78375820,12260,12260,12260,12260,0
|
|
20231129,131200,78375820,12260,12260,12260,12260,0
|
|
20231129,131100,78375820,12260,12260,12260,12260,15
|
|
20231129,131000,78191920,12260,12260,12260,12260,0
|
|
20231129,130900,78191920,12260,12260,12260,12260,100
|
|
20231129,130800,76965920,12260,12260,12260,12260,0
|
|
20231129,130700,76965920,12260,12260,12260,12260,0
|
|
20231129,130600,76965920,12260,12260,12260,12260,0
|
|
20231129,130500,76965920,12260,12260,12260,12260,22
|
|
20231129,130400,76696200,12250,12250,12250,12250,0
|
|
20231129,130300,76696200,12250,12250,12250,12250,0
|
|
20231129,130200,76696200,12250,12250,12250,12250,0
|
|
20231129,130100,76696200,12250,12250,12250,12250,0
|
|
20231129,130000,76696200,12250,12250,12250,12250,0
|
|
20231129,125900,76696200,12250,12250,12250,12250,0
|
|
20231129,125800,76696200,12250,12250,12250,12250,0
|
|
20231129,125700,76696200,12250,12260,12260,12250,65
|
|
20231129,125600,75899450,12260,12260,12260,12260,0
|
|
20231129,125500,75899450,12260,12260,12260,12260,50
|
|
20231129,125400,75286450,12260,12260,12260,12260,0
|
|
20231129,125300,75286450,12260,12260,12260,12260,1
|
|
20231129,125200,75274190,12260,12260,12260,12260,0
|
|
20231129,125100,75274190,12260,12260,12260,12260,0
|
|
20231129,125000,75274190,12260,12260,12260,12260,40
|
|
20231129,124900,74783790,12260,12260,12260,12260,0
|
|
20231129,124800,74783790,12260,12260,12260,12260,20
|
|
20231129,124700,74538590,12260,12260,12260,12260,5
|
|
20231129,124600,74477290,12260,12260,12260,12260,0
|
|
20231129,124500,74477290,12260,12260,12260,12260,0
|
|
20231129,124400,74477290,12260,12260,12260,12260,10
|
|
20231129,124300,74354690,12250,12250,12250,12250,0
|
|
20231129,124200,74354690,12250,12250,12250,12250,0
|
|
20231129,124100,74354690,12250,12250,12250,12250,0
|
|
20231129,124000,74354690,12250,12250,12250,12250,0
|
|
20231129,123900,74354690,12250,12250,12250,12250,0
|
|
20231129,123800,74354690,12250,12250,12250,12250,25
|
|
20231129,123700,74048440,12250,12250,12250,12250,0
|
|
20231129,123600,74048440,12250,12250,12250,12250,1
|
|
20231129,123500,74036190,12250,12250,12250,12250,2
|
|
20231129,123400,74011690,12250,12250,12250,12250,0
|
|
20231129,123300,74011690,12250,12250,12250,12250,10
|
|
20231129,123200,73889190,12250,12250,12250,12250,2
|
|
20231129,123100,73864690,12250,12250,12250,12250,0
|
|
20231129,123000,73864690,12250,12250,12250,12250,0
|
|
20231129,122900,73864690,12250,12250,12250,12250,0
|
|
20231129,122800,73864690,12250,12250,12250,12250,13
|
|
20231129,122700,73705440,12260,12260,12260,12260,0
|
|
20231129,122600,73705440,12260,12260,12260,12260,0
|
|
20231129,122500,73705440,12260,12260,12260,12260,5
|
|
20231129,122400,73644140,12260,12260,12260,12260,0
|
|
20231129,122300,73644140,12260,12260,12260,12260,0
|
|
20231129,122200,73644140,12260,12260,12260,12260,0
|
|
20231129,122100,73644140,12260,12260,12260,12260,10
|
|
20231129,122000,73521540,12260,12260,12260,12260,0
|
|
20231129,121900,73521540,12260,12260,12260,12260,0
|
|
20231129,121800,73521540,12260,12260,12260,12260,0
|
|
20231129,121700,73521540,12260,12260,12260,12260,0
|
|
20231129,121600,73521540,12260,12260,12260,12260,10
|
|
20231129,121500,73398940,12260,12260,12260,12260,0
|
|
20231129,121400,73398940,12260,12260,12260,12260,52
|
|
20231129,121300,72761420,12280,12280,12280,12280,0
|
|
20231129,121200,72761420,12280,12280,12280,12280,0
|
|
20231129,121100,72761420,12280,12280,12280,12280,0
|
|
20231129,121000,72761420,12280,12280,12280,12280,80
|
|
20231129,120900,71779020,12270,12270,12270,12270,10
|
|
20231129,120800,71656320,12280,12280,12280,12280,0
|
|
20231129,120700,71656320,12280,12280,12280,12280,41
|
|
20231129,120600,71152840,12270,12270,12270,12270,15
|
|
20231129,120500,70968790,12270,12270,12270,12270,148
|
|
20231129,120400,69152830,12260,12260,12260,12260,0
|
|
20231129,120300,69152830,12260,12260,12260,12260,2
|
|
20231129,120200,69128310,12260,12260,12260,12260,0
|
|
20231129,120100,69128310,12260,12260,12260,12260,0
|
|
20231129,120000,69128310,12260,12260,12260,12260,3
|
|
20231129,115900,69091530,12260,12260,12260,12260,0
|
|
20231129,115800,69091530,12260,12260,12260,12260,0
|
|
20231129,115700,69091530,12260,12260,12260,12260,1
|
|
20231129,115600,69079270,12270,12270,12270,12270,0
|
|
20231129,115500,69079270,12270,12270,12270,12270,0
|
|
20231129,115400,69079270,12270,12270,12270,12270,0
|
|
20231129,115300,69079270,12270,12270,12270,12270,0
|
|
20231129,115200,69079270,12270,12270,12270,12270,10
|
|
20231129,115100,68956570,12260,12270,12270,12260,6
|
|
20231129,115000,68882960,12270,12270,12270,12270,3
|
|
20231129,114900,68846150,12260,12260,12260,12260,2
|
|
20231129,114800,68821630,12260,12260,12260,12260,0
|
|
20231129,114700,68821630,12260,12260,12260,12260,0
|
|
20231129,114600,68821630,12260,12260,12260,12260,3
|
|
20231129,114500,68784850,12260,12260,12260,12260,0
|
|
20231129,114400,68784850,12260,12260,12260,12260,0
|
|
20231129,114300,68784850,12260,12260,12260,12260,2
|
|
20231129,114200,68760330,12260,12260,12260,12260,0
|
|
20231129,114100,68760330,12260,12260,12260,12260,1
|
|
20231129,114000,68748070,12260,12250,12260,12250,8
|
|
20231129,113900,68650010,12250,12250,12250,12250,0
|
|
20231129,113800,68650010,12250,12250,12250,12250,0
|
|
20231129,113700,68650010,12250,12250,12250,12250,0
|
|
20231129,113600,68650010,12250,12250,12250,12250,0
|
|
20231129,113500,68650010,12250,12250,12250,12250,6
|
|
20231129,113400,68576510,12250,12250,12250,12250,0
|
|
20231129,113300,68576510,12250,12250,12250,12250,0
|
|
20231129,113200,68576510,12250,12250,12250,12250,1
|
|
20231129,113100,68564260,12260,12260,12260,12260,0
|
|
20231129,113000,68564260,12260,12260,12260,12260,4
|
|
20231129,112900,68515220,12260,12260,12260,12260,0
|
|
20231129,112800,68515220,12260,12260,12260,12260,0
|
|
20231129,112700,68515220,12260,12260,12260,12260,0
|
|
20231129,112600,68515220,12260,12250,12260,12250,6
|
|
20231129,112500,68441700,12250,12250,12250,12250,0
|
|
20231129,112400,68441700,12250,12250,12250,12250,0
|
|
20231129,112300,68441700,12250,12250,12250,12250,38
|
|
20231129,112200,67976200,12260,12260,12260,12260,11
|
|
20231129,112100,67841340,12260,12260,12270,12260,7
|
|
20231129,112000,67755510,12260,12260,12260,12260,2
|
|
20231129,111900,67730990,12260,12270,12270,12260,37
|
|
20231129,111800,67277340,12280,12280,12280,12280,0
|
|
20231129,111700,67277340,12280,12280,12280,12280,0
|
|
20231129,111600,67277340,12280,12280,12280,12280,0
|
|
20231129,111500,67277340,12280,12280,12280,12280,0
|
|
20231129,111400,67277340,12280,12280,12280,12280,0
|
|
20231129,111300,67277340,12280,12280,12280,12280,0
|
|
20231129,111200,67277340,12280,12280,12280,12280,0
|
|
20231129,111100,67277340,12280,12280,12280,12280,0
|
|
20231129,111000,67277340,12280,12280,12280,12280,1
|
|
20231129,110900,67265060,12280,12280,12280,12280,0
|
|
20231129,110800,67265060,12280,12280,12280,12280,0
|
|
20231129,110700,67265060,12280,12280,12280,12280,0
|
|
20231129,110600,67265060,12280,12280,12280,12280,0
|
|
20231129,110500,67265060,12280,12280,12280,12280,0
|
|
20231129,110400,67265060,12280,12280,12280,12280,0
|
|
20231129,110300,67265060,12280,12270,12280,12270,80
|
|
20231129,110200,66282730,12280,12280,12280,12280,0
|
|
20231129,110100,66282730,12280,12280,12280,12280,0
|
|
20231129,110000,66282730,12280,12280,12280,12280,0
|
|
20231129,105900,66282730,12280,12280,12280,12280,0
|
|
20231129,105800,66282730,12280,12280,12280,12280,0
|
|
20231129,105700,66282730,12280,12280,12280,12280,41
|
|
20231129,105600,65779250,12280,12280,12280,12280,0
|
|
20231129,105500,65779250,12280,12280,12280,12280,0
|
|
20231129,105400,65779250,12280,12280,12280,12280,0
|
|
20231129,105300,65779250,12280,12280,12280,12280,13
|
|
20231129,105200,65619610,12280,12280,12280,12280,0
|
|
20231129,105100,65619610,12280,12280,12280,12280,0
|
|
20231129,105000,65619610,12280,12280,12280,12280,5
|
|
20231129,104900,65558210,12280,12280,12280,12280,3
|
|
20231129,104800,65521370,12280,12280,12280,12280,0
|
|
20231129,104700,65521370,12280,12280,12280,12280,0
|
|
20231129,104600,65521370,12280,12280,12280,12280,0
|
|
20231129,104500,65521370,12280,12280,12280,12280,0
|
|
20231129,104400,65521370,12280,12280,12280,12280,0
|
|
20231129,104300,65521370,12280,12280,12280,12280,0
|
|
20231129,104200,65521370,12280,12280,12280,12280,0
|
|
20231129,104100,65521370,12280,12280,12280,12280,0
|
|
20231129,104000,65521370,12280,12280,12280,12280,0
|
|
20231129,103900,65521370,12280,12270,12280,12270,25
|
|
20231129,103800,65214420,12210,12210,12210,12210,0
|
|
20231129,103700,65214420,12210,12210,12210,12210,0
|
|
20231129,103600,65214420,12210,12210,12210,12210,1
|
|
20231129,103500,65202210,12270,12270,12270,12270,41
|
|
20231129,103400,64699140,12230,12230,12230,12230,0
|
|
20231129,103300,64699140,12230,12240,12240,12230,2232
|
|
20231129,103200,37400820,12250,12250,12250,12250,3
|
|
20231129,103100,37364070,12250,12250,12250,12250,0
|
|
20231129,103000,37364070,12250,12250,12250,12250,10
|
|
20231129,102900,37241570,12250,12250,12250,12250,0
|
|
20231129,102800,37241570,12250,12250,12250,12250,0
|
|
20231129,102700,37241570,12250,12250,12250,12250,142
|
|
20231129,102600,35502070,12250,12250,12250,12250,0
|
|
20231129,102500,35502070,12250,12250,12250,12250,45
|
|
20231129,102400,34950820,12300,12300,12300,12300,0
|
|
20231129,102300,34950820,12300,12300,12300,12300,0
|
|
20231129,102200,34950820,12300,12300,12300,12300,0
|
|
20231129,102100,34950820,12300,12300,12300,12300,0
|
|
20231129,102000,34950820,12300,12300,12300,12300,1
|
|
20231129,101900,34938520,12320,12320,12320,12320,0
|
|
20231129,101800,34938520,12320,12320,12320,12320,0
|
|
20231129,101700,34938520,12320,12320,12320,12320,0
|
|
20231129,101600,34938520,12320,12320,12320,12320,0
|
|
20231129,101500,34938520,12320,12320,12320,12320,0
|
|
20231129,101400,34938520,12320,12320,12320,12320,0
|
|
20231129,101300,34938520,12320,12320,12320,12320,0
|
|
20231129,101200,34938520,12320,12320,12320,12320,0
|
|
20231129,101100,34938520,12320,12320,12320,12320,1
|
|
20231129,101000,34926200,12340,12330,12340,12330,20
|
|
20231129,100900,34679410,12290,12290,12290,12290,26
|
|
20231129,100800,34359870,12360,12360,12360,12360,0
|
|
20231129,100700,34359870,12360,12360,12360,12360,7
|
|
20231129,100600,34273350,12270,12250,12270,12240,63
|
|
20231129,100500,33500420,12230,12230,12230,12230,0
|
|
20231129,100400,33500420,12230,12190,12230,12190,46
|
|
20231129,100300,32939440,12190,12190,12190,12190,30
|
|
20231129,100200,32573740,12220,12220,12220,12220,116
|
|
20231129,100100,31156220,12220,12200,12220,12200,15
|
|
20231129,100000,30972940,12200,12200,12200,12200,70
|
|
20231129,095900,30118940,12190,12190,12190,12190,1
|
|
20231129,095800,30106750,12190,12190,12190,12190,0
|
|
20231129,095700,30106750,12190,12190,12190,12190,0
|
|
20231129,095600,30106750,12190,12190,12190,12190,0
|
|
20231129,095500,30106750,12190,12190,12190,12190,55
|
|
20231129,095400,29436300,12190,12190,12190,12190,33
|
|
20231129,095300,29034030,12190,12190,12190,12190,0
|
|
20231129,095200,29034030,12190,12190,12190,12190,0
|
|
20231129,095100,29034030,12190,12190,12190,12190,0
|
|
20231129,095000,29034030,12190,12190,12190,12190,0
|
|
20231129,094900,29034030,12190,12190,12190,12190,0
|
|
20231129,094800,29034030,12190,12190,12190,12190,0
|
|
20231129,094700,29034030,12190,12190,12190,12190,0
|
|
20231129,094600,29034030,12190,12190,12190,12190,0
|
|
20231129,094500,29034030,12190,12190,12190,12190,0
|
|
20231129,094400,29034030,12190,12190,12190,12190,0
|
|
20231129,094300,29034030,12190,12190,12190,12190,0
|
|
20231129,094200,29034030,12190,12190,12190,12190,0
|
|
20231129,094100,29034030,12190,12190,12190,12190,1
|
|
20231129,094000,29021840,12190,12190,12190,12190,3
|
|
20231129,093900,28985270,12190,12190,12190,12190,41
|
|
20231129,093800,28485480,12180,12190,12190,12180,27
|
|
20231129,093700,28156600,12190,12190,12190,12190,7
|
|
20231129,093600,28071270,12190,12190,12190,12190,3
|
|
20231129,093500,28034700,12190,12190,12190,12190,118
|
|
20231129,093400,26596280,12190,12190,12190,12190,1
|
|
20231129,093300,26584090,12190,12170,12190,12170,52
|
|
20231129,093200,25951030,12170,12180,12180,12170,73
|
|
20231129,093100,25062500,12190,12180,12190,12180,10
|
|
20231129,093000,24940690,12180,12180,12180,12180,4
|
|
20231129,092900,24891970,12180,12180,12180,12180,19
|
|
20231129,092800,24660550,12170,12170,12170,12170,0
|
|
20231129,092700,24660550,12170,12170,12170,12170,109
|
|
20231129,092600,23334020,12180,12180,12180,12180,40
|
|
20231129,092500,22846820,12180,12180,12180,12180,61
|
|
20231129,092400,22103840,12180,12190,12190,12180,7
|
|
20231129,092300,22018520,12190,12210,12210,12180,141
|
|
20231129,092200,20299700,12210,12210,12210,12210,11
|
|
20231129,092100,20165390,12220,12220,12220,12220,24
|
|
20231129,092000,19872110,12200,12200,12200,12200,0
|
|
20231129,091900,19872110,12200,12200,12200,12200,103
|
|
20231129,091800,18615510,12210,12210,12210,12200,479
|
|
20231129,091700,12768050,12220,12230,12230,12220,41
|
|
20231129,091600,12266920,12250,12280,12280,12250,14
|
|
20231129,091500,12095350,12270,12270,12270,12270,0
|
|
20231129,091400,12095350,12270,12270,12270,12260,12
|
|
20231129,091300,11948120,12270,12270,12270,12270,0
|
|
20231129,091200,11948120,12270,12270,12270,12270,0
|
|
20231129,091100,11948120,12270,12270,12270,12270,15
|
|
20231129,091000,11764070,12280,12280,12280,12280,0
|
|
20231129,090900,11764070,12280,12280,12280,12280,64
|
|
20231129,090800,10978150,12270,12270,12280,12260,105
|
|
20231129,090700,9689500,12280,12280,12280,12280,0
|
|
20231129,090600,9689500,12280,12280,12280,12280,20
|
|
20231129,090500,9443900,12210,12210,12210,12210,100
|
|
20231129,090400,8222900,12210,12210,12210,12210,10
|
|
20231129,090300,8100800,12200,12200,12200,12200,0
|
|
20231129,090200,8100800,12200,12200,12200,12200,0
|
|
20231129,090100,8100800,12200,12200,12200,12200,0
|
|
20231129,090000,8100800,12200,12200,12200,12200,664
|