619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,191600,383531150,12430,12430,12430,12430,280
|
|
20231129,191500,383531150,12430,12430,12430,12430,0
|
|
20231129,191400,383531150,12430,12430,12430,12430,0
|
|
20231129,191300,383531150,12430,12430,12430,12430,0
|
|
20231129,191200,383531150,12430,12430,12430,12430,0
|
|
20231129,191100,383531150,12430,12430,12430,12430,0
|
|
20231129,191000,383531150,12430,12430,12430,12430,0
|
|
20231129,190900,383531150,12430,12430,12430,12430,0
|
|
20231129,190800,383531150,12430,12430,12430,12430,0
|
|
20231129,190700,383531150,12430,12430,12430,12430,0
|
|
20231129,190600,383531150,12430,12430,12430,12430,0
|
|
20231129,190500,383531150,12430,12430,12430,12430,0
|
|
20231129,190400,383531150,12430,12430,12430,12430,0
|
|
20231129,190300,383531150,12430,12430,12430,12430,0
|
|
20231129,190200,383531150,12430,12430,12430,12430,0
|
|
20231129,190100,383531150,12430,12430,12430,12430,0
|
|
20231129,190000,383531150,12430,12430,12430,12430,0
|
|
20231129,185900,383531150,12430,12430,12430,12430,0
|
|
20231129,185800,383531150,12430,12430,12430,12430,0
|
|
20231129,185700,383531150,12430,12430,12430,12430,0
|
|
20231129,185600,383531150,12430,12430,12430,12430,0
|
|
20231129,185500,383531150,12430,12430,12430,12430,0
|
|
20231129,185400,383531150,12430,12430,12430,12430,0
|
|
20231129,185300,383531150,12430,12430,12430,12430,0
|
|
20231129,185200,383531150,12430,12430,12430,12430,0
|
|
20231129,185100,383531150,12430,12430,12430,12430,0
|
|
20231129,185000,383531150,12430,12430,12430,12430,0
|
|
20231129,184900,383531150,12430,12430,12430,12430,0
|
|
20231129,184800,383531150,12430,12430,12430,12430,0
|
|
20231129,184700,383531150,12430,12430,12430,12430,0
|
|
20231129,184600,383531150,12430,12430,12430,12430,280
|
|
20231129,184500,383531150,12430,12430,12430,12430,0
|
|
20231129,184400,383531150,12430,12430,12430,12430,0
|
|
20231129,184300,383531150,12430,12430,12430,12430,0
|
|
20231129,184200,383531150,12430,12430,12430,12430,0
|
|
20231129,184100,383531150,12430,12430,12430,12430,0
|
|
20231129,184000,383531150,12430,12430,12430,12430,0
|
|
20231129,183900,383531150,12430,12430,12430,12430,0
|
|
20231129,183800,383531150,12430,12430,12430,12430,0
|
|
20231129,183700,383531150,12430,12430,12430,12430,0
|
|
20231129,183600,383531150,12430,12430,12430,12430,0
|
|
20231129,183500,383531150,12430,12430,12430,12430,0
|
|
20231129,183400,383531150,12430,12430,12430,12430,0
|
|
20231129,183300,383531150,12430,12430,12430,12430,0
|
|
20231129,183200,383531150,12430,12430,12430,12430,0
|
|
20231129,183100,383531150,12430,12430,12430,12430,0
|
|
20231129,183000,383531150,12430,12430,12430,12430,0
|
|
20231129,182900,383531150,12430,12430,12430,12430,0
|
|
20231129,182800,383531150,12430,12430,12430,12430,0
|
|
20231129,182700,383531150,12430,12430,12430,12430,0
|
|
20231129,182600,383531150,12430,12430,12430,12430,0
|
|
20231129,182500,383531150,12430,12430,12430,12430,0
|
|
20231129,182400,383531150,12430,12430,12430,12430,0
|
|
20231129,182300,383531150,12430,12430,12430,12430,0
|
|
20231129,182200,383531150,12430,12430,12430,12430,0
|
|
20231129,182100,383531150,12430,12430,12430,12430,0
|
|
20231129,182000,383531150,12430,12430,12430,12430,0
|
|
20231129,181900,383531150,12430,12430,12430,12430,0
|
|
20231129,181800,383531150,12430,12430,12430,12430,0
|
|
20231129,181700,383531150,12430,12430,12430,12430,0
|
|
20231129,181600,383531150,12430,12430,12430,12430,280
|
|
20231129,181500,383531150,12430,12430,12430,12430,0
|
|
20231129,181400,383531150,12430,12430,12430,12430,0
|
|
20231129,181300,383531150,12430,12430,12430,12430,0
|
|
20231129,181200,383531150,12430,12430,12430,12430,0
|
|
20231129,181100,383531150,12430,12430,12430,12430,0
|
|
20231129,181000,383531150,12430,12430,12430,12430,0
|
|
20231129,180900,383531150,12430,12430,12430,12430,0
|
|
20231129,180800,383531150,12430,12430,12430,12430,0
|
|
20231129,180700,383531150,12430,12430,12430,12430,0
|
|
20231129,180600,383531150,12430,12430,12430,12430,0
|
|
20231129,180500,383531150,12430,12430,12430,12430,0
|
|
20231129,180400,383531150,12430,12430,12430,12430,0
|
|
20231129,180300,383531150,12430,12430,12430,12430,0
|
|
20231129,180200,383531150,12430,12430,12430,12430,0
|
|
20231129,180100,383531150,12430,12430,12430,12430,0
|
|
20231129,180000,383531150,12430,12430,12430,12430,0
|
|
20231129,175900,383531150,12430,12430,12430,12430,0
|
|
20231129,175800,383531150,12430,12430,12430,12430,0
|
|
20231129,175700,383531150,12430,12430,12430,12430,0
|
|
20231129,175600,383531150,12430,12430,12430,12430,0
|
|
20231129,175500,383531150,12430,12430,12430,12430,0
|
|
20231129,175400,383531150,12430,12430,12430,12430,0
|
|
20231129,175300,383531150,12430,12430,12430,12430,0
|
|
20231129,175200,383531150,12430,12430,12430,12430,0
|
|
20231129,175100,383531150,12430,12430,12430,12430,0
|
|
20231129,175000,383531150,12430,12430,12430,12430,0
|
|
20231129,174900,383531150,12430,12430,12430,12430,0
|
|
20231129,174800,383531150,12430,12430,12430,12430,0
|
|
20231129,174700,383531150,12430,12430,12430,12430,0
|
|
20231129,174600,383531150,12430,12430,12430,12430,280
|
|
20231129,174500,383531150,12430,12430,12430,12430,0
|
|
20231129,174400,383531150,12430,12430,12430,12430,0
|
|
20231129,174300,383531150,12430,12430,12430,12430,0
|
|
20231129,174200,383531150,12430,12430,12430,12430,0
|
|
20231129,174100,383531150,12430,12430,12430,12430,0
|
|
20231129,174000,383531150,12430,12430,12430,12430,0
|
|
20231129,173900,383531150,12430,12430,12430,12430,0
|
|
20231129,173800,383531150,12430,12430,12430,12430,0
|
|
20231129,173700,383531150,12430,12430,12430,12430,0
|
|
20231129,173600,383531150,12430,12430,12430,12430,0
|
|
20231129,173500,383531150,12430,12430,12430,12430,0
|
|
20231129,173400,383531150,12430,12430,12430,12430,0
|
|
20231129,173300,383531150,12430,12430,12430,12430,0
|
|
20231129,173200,383531150,12430,12430,12430,12430,0
|
|
20231129,173100,383531150,12430,12430,12430,12430,0
|
|
20231129,173000,383531150,12430,12430,12430,12430,0
|
|
20231129,172900,383531150,12430,12430,12430,12430,0
|
|
20231129,172800,383531150,12430,12430,12430,12430,0
|
|
20231129,172700,383531150,12430,12430,12430,12430,0
|
|
20231129,172600,383531150,12430,12430,12430,12430,0
|
|
20231129,172500,383531150,12430,12430,12430,12430,0
|
|
20231129,172400,383531150,12430,12430,12430,12430,0
|
|
20231129,172300,383531150,12430,12430,12430,12430,0
|
|
20231129,172200,383531150,12430,12430,12430,12430,0
|
|
20231129,172100,383531150,12430,12430,12430,12430,0
|
|
20231129,172000,383531150,12430,12430,12430,12430,0
|
|
20231129,171900,383531150,12430,12430,12430,12430,0
|
|
20231129,171800,383531150,12430,12430,12430,12430,0
|
|
20231129,171700,383531150,12430,12430,12430,12430,0
|
|
20231129,171600,383531150,12430,12430,12430,12430,280
|
|
20231129,171500,383531150,12430,12430,12430,12430,0
|
|
20231129,171400,383531150,12430,12430,12430,12430,0
|
|
20231129,171300,383531150,12430,12430,12430,12430,0
|
|
20231129,171200,383531150,12430,12430,12430,12430,0
|
|
20231129,171100,383531150,12430,12430,12430,12430,0
|
|
20231129,171000,383531150,12430,12430,12430,12430,0
|
|
20231129,170900,383531150,12430,12430,12430,12430,0
|
|
20231129,170800,383531150,12430,12430,12430,12430,0
|
|
20231129,170700,383531150,12430,12430,12430,12430,0
|
|
20231129,170600,383531150,12430,12430,12430,12430,0
|
|
20231129,170500,383531150,12430,12430,12430,12430,0
|
|
20231129,170400,383531150,12430,12430,12430,12430,0
|
|
20231129,170300,383531150,12430,12430,12430,12430,0
|
|
20231129,170200,383531150,12430,12430,12430,12430,0
|
|
20231129,170100,383531150,12430,12430,12430,12430,0
|
|
20231129,170000,383531150,12430,12430,12430,12430,0
|
|
20231129,165900,383531150,12430,12430,12430,12430,0
|
|
20231129,165800,383531150,12430,12430,12430,12430,0
|
|
20231129,165700,383531150,12430,12430,12430,12430,0
|
|
20231129,165600,383531150,12430,12430,12430,12430,0
|
|
20231129,165500,383531150,12430,12430,12430,12430,0
|
|
20231129,165400,383531150,12430,12430,12430,12430,0
|
|
20231129,165300,383531150,12430,12430,12430,12430,0
|
|
20231129,165200,383531150,12430,12430,12430,12430,0
|
|
20231129,165100,383531150,12430,12430,12430,12430,0
|
|
20231129,165000,383531150,12430,12430,12430,12430,0
|
|
20231129,164900,383531150,12430,12430,12430,12430,0
|
|
20231129,164800,383531150,12430,12430,12430,12430,0
|
|
20231129,164700,383531150,12430,12430,12430,12430,0
|
|
20231129,164600,383531150,12430,12430,12430,12430,280
|
|
20231129,164500,383531150,12430,12430,12430,12430,0
|
|
20231129,164400,383531150,12430,12430,12430,12430,0
|
|
20231129,164300,383531150,12430,12430,12430,12430,0
|
|
20231129,164200,383531150,12430,12430,12430,12430,0
|
|
20231129,164100,383531150,12430,12430,12430,12430,0
|
|
20231129,164000,383531150,12430,12430,12430,12430,0
|
|
20231129,163900,383531150,12430,12430,12430,12430,0
|
|
20231129,163800,383531150,12430,12430,12430,12430,0
|
|
20231129,163700,383531150,12430,12430,12430,12430,0
|
|
20231129,163600,383531150,12430,12430,12430,12430,0
|
|
20231129,163500,383531150,12430,12430,12430,12430,0
|
|
20231129,163400,383531150,12430,12430,12430,12430,0
|
|
20231129,163300,383531150,12430,12430,12430,12430,0
|
|
20231129,163200,383531150,12430,12430,12430,12430,0
|
|
20231129,163100,383531150,12430,12430,12430,12430,0
|
|
20231129,163000,383531150,12430,12430,12430,12430,0
|
|
20231129,162900,383531150,12430,12430,12430,12430,0
|
|
20231129,162800,383531150,12430,12430,12430,12430,0
|
|
20231129,162700,383531150,12430,12430,12430,12430,0
|
|
20231129,162600,383531150,12430,12430,12430,12430,0
|
|
20231129,162500,383531150,12430,12430,12430,12430,0
|
|
20231129,162400,383531150,12430,12430,12430,12430,0
|
|
20231129,162300,383531150,12430,12430,12430,12430,0
|
|
20231129,162200,383531150,12430,12430,12430,12430,0
|
|
20231129,162100,383531150,12430,12430,12430,12430,0
|
|
20231129,162000,383531150,12430,12430,12430,12430,0
|
|
20231129,161900,383531150,12430,12430,12430,12430,0
|
|
20231129,161800,383531150,12430,12430,12430,12430,0
|
|
20231129,161700,383531150,12430,12430,12430,12430,0
|
|
20231129,161600,383531150,12430,12430,12430,12430,280
|
|
20231129,161500,383531150,12430,12430,12430,12430,0
|
|
20231129,161400,383531150,12430,12430,12430,12430,0
|
|
20231129,161300,383531150,12430,12430,12430,12430,0
|
|
20231129,161200,383531150,12430,12430,12430,12430,0
|
|
20231129,161100,383531150,12430,12430,12430,12430,0
|
|
20231129,161000,383531150,12430,12430,12430,12430,0
|
|
20231129,160900,383531150,12430,12430,12430,12430,0
|
|
20231129,160800,383531150,12430,12430,12430,12430,0
|
|
20231129,160700,383531150,12430,12430,12430,12430,0
|
|
20231129,160600,383531150,12430,12430,12430,12430,0
|
|
20231129,160500,383531150,12430,12430,12430,12430,0
|
|
20231129,160400,383531150,12430,12430,12430,12430,0
|
|
20231129,160300,383531150,12430,12430,12430,12430,0
|
|
20231129,160200,383531150,12430,12430,12430,12430,0
|
|
20231129,160100,383531150,12430,12430,12430,12430,0
|
|
20231129,160000,383531150,12430,12430,12430,12430,0
|
|
20231129,155900,383531150,12430,12430,12430,12430,0
|
|
20231129,155800,383531150,12430,12430,12430,12430,0
|
|
20231129,155700,383531150,12430,12430,12430,12430,0
|
|
20231129,155600,383531150,12430,12430,12430,12430,0
|
|
20231129,155500,383531150,12430,12430,12430,12430,0
|
|
20231129,155400,383531150,12430,12430,12430,12430,0
|
|
20231129,155300,383531150,12430,12430,12430,12430,0
|
|
20231129,155200,383531150,12430,12430,12430,12430,0
|
|
20231129,155100,383531150,12430,12430,12430,12430,0
|
|
20231129,155000,383531150,12430,12430,12430,12430,0
|
|
20231129,154900,383531150,12430,12430,12430,12430,0
|
|
20231129,154800,383531150,12430,12430,12430,12430,0
|
|
20231129,154700,383531150,12430,12430,12430,12430,0
|
|
20231129,154600,383531150,12430,12430,12430,12430,280
|
|
20231129,154500,383531150,12430,12430,12430,12430,0
|
|
20231129,154400,383531150,12430,12430,12430,12430,0
|
|
20231129,154300,383531150,12430,12430,12430,12430,0
|
|
20231129,154200,383531150,12430,12430,12430,12430,0
|
|
20231129,154100,383531150,12430,12430,12430,12430,0
|
|
20231129,154000,383531150,12430,12430,12430,12430,0
|
|
20231129,153900,383531150,12430,12430,12430,12430,0
|
|
20231129,153800,383531150,12430,12430,12430,12430,0
|
|
20231129,153700,383531150,12430,12430,12430,12430,0
|
|
20231129,153600,383531150,12430,12430,12430,12430,0
|
|
20231129,153500,383531150,12430,12430,12430,12430,0
|
|
20231129,153400,383531150,12430,12430,12430,12430,0
|
|
20231129,153300,383531150,12430,12430,12430,12430,0
|
|
20231129,153200,383531150,12430,12430,12430,12430,0
|
|
20231129,153100,383531150,12430,12430,12430,12430,0
|
|
20231129,153000,383531150,12430,12430,12430,12430,280
|
|
20231129,152900,380050750,12420,12420,12420,12420,0
|
|
20231129,152800,380050750,12420,12420,12420,12420,0
|
|
20231129,152700,380050750,12420,12420,12420,12420,0
|
|
20231129,152600,380050750,12420,12420,12420,12420,0
|
|
20231129,152500,380050750,12420,12420,12420,12420,0
|
|
20231129,152400,380050750,12420,12420,12420,12420,0
|
|
20231129,152300,380050750,12420,12420,12420,12420,0
|
|
20231129,152200,380050750,12420,12420,12420,12420,0
|
|
20231129,152100,380050750,12420,12420,12420,12420,0
|
|
20231129,152000,380050750,12420,12420,12420,12420,0
|
|
20231129,151900,380050750,12420,12420,12420,12420,13
|
|
20231129,151800,379889290,12430,12430,12430,12430,7
|
|
20231129,151700,379802280,12430,12420,12430,12420,14
|
|
20231129,151600,379628360,12430,12420,12430,12420,674
|
|
20231129,151500,371256970,12420,12430,12430,12420,1309
|
|
20231129,151400,354999150,12420,12420,12430,12420,13
|
|
20231129,151300,354837680,12430,12440,12440,12410,1884
|
|
20231129,151200,331438560,12420,12440,12440,12420,5
|
|
20231129,151100,331376400,12420,12440,12440,12420,11
|
|
20231129,151000,331239760,12440,12430,12440,12420,27
|
|
20231129,150900,330904280,12420,12420,12440,12420,49
|
|
20231129,150800,330295480,12440,12420,12440,12420,13
|
|
20231129,150700,330133940,12420,12420,12440,12420,103
|
|
20231129,150600,328854660,12440,12440,12440,12420,15
|
|
20231129,150500,328668260,12440,12440,12440,12420,19
|
|
20231129,150400,328432200,12440,12440,12440,12420,27
|
|
20231129,150300,328096820,12440,12420,12440,12420,10
|
|
20231129,150200,327972540,12420,12440,12440,12420,11
|
|
20231129,150100,327835880,12420,12440,12440,12420,13
|
|
20231129,150000,327674360,12420,12420,12420,12420,10
|
|
20231129,145900,327550160,12420,12420,12420,12420,10
|
|
20231129,145800,327425960,12440,12440,12440,12440,18
|
|
20231129,145700,327202040,12420,12420,12420,12420,9
|
|
20231129,145600,327090260,12430,12430,12430,12420,190
|
|
20231129,145500,324728660,12420,12430,12430,12420,180
|
|
20231129,145400,322491300,12430,12430,12430,12430,2
|
|
20231129,145300,322466440,12430,12430,12430,12430,10
|
|
20231129,145200,322342140,12430,12430,12430,12430,10
|
|
20231129,145100,322217840,12430,12440,12440,12430,14
|
|
20231129,145000,322043800,12430,12430,12430,12430,10
|
|
20231129,144900,321919500,12430,12430,12430,12430,6
|
|
20231129,144800,321844920,12430,12450,12450,12430,12
|
|
20231129,144700,321695720,12430,12430,12430,12430,9
|
|
20231129,144600,321583850,12420,12420,12420,12420,76
|
|
20231129,144500,320639930,12420,12420,12420,12420,110
|
|
20231129,144400,319273730,12460,12430,12460,12430,45
|
|
20231129,144300,318713820,12420,12420,12420,12420,9
|
|
20231129,144200,318602040,12420,12420,12420,12420,360
|
|
20231129,144100,314130840,12420,12420,12420,12420,10
|
|
20231129,144000,314006640,12430,12430,12430,12430,50
|
|
20231129,143900,313385140,12420,12420,12420,12420,10
|
|
20231129,143800,313260940,12420,12420,12420,12420,24
|
|
20231129,143700,312962860,12430,12430,12430,12430,2
|
|
20231129,143600,312938000,12420,12420,12420,12420,10
|
|
20231129,143500,312813800,12420,12420,12420,12420,10
|
|
20231129,143400,312689600,12420,12420,12420,12420,23
|
|
20231129,143300,312403940,12420,12420,12420,12420,11
|
|
20231129,143200,312267320,12420,12420,12420,12420,86
|
|
20231129,143100,311199200,12420,12420,12420,12420,0
|
|
20231129,143000,311199200,12420,12420,12420,12420,16
|
|
20231129,142900,311000480,12420,12420,12420,12420,28
|
|
20231129,142800,310652720,12420,12420,12420,12420,11
|
|
20231129,142700,310516100,12420,12420,12420,12420,10
|
|
20231129,142600,310391900,12420,12420,12420,12420,2
|
|
20231129,142500,310367060,12420,12420,12420,12420,14
|
|
20231129,142400,310193180,12450,12420,12450,12420,11
|
|
20231129,142300,310056530,12420,12420,12420,12420,11
|
|
20231129,142200,309919910,12420,12420,12420,12420,0
|
|
20231129,142100,309919910,12420,12420,12420,12420,10
|
|
20231129,142000,309795710,12420,12420,12420,12420,63
|
|
20231129,141900,309013250,12420,12420,12420,12420,10
|
|
20231129,141800,308889050,12420,12420,12420,12420,11
|
|
20231129,141700,308752430,12420,12420,12420,12420,100
|
|
20231129,141600,307510430,12420,12420,12420,12420,10
|
|
20231129,141500,307386230,12420,12420,12420,12420,10
|
|
20231129,141400,307262030,12420,12420,12420,12420,10
|
|
20231129,141300,307137830,12420,12420,12420,12420,12
|
|
20231129,141200,306988790,12420,12420,12420,12420,41
|
|
20231129,141100,306479570,12420,12420,12420,12420,10
|
|
20231129,141000,306355370,12420,12420,12420,12420,10
|
|
20231129,140900,306231170,12420,12420,12420,12420,10
|
|
20231129,140800,306106970,12420,12420,12420,12420,0
|
|
20231129,140700,306106970,12420,12420,12420,12420,9
|
|
20231129,140600,305995190,12430,12430,12430,12420,245
|
|
20231129,140500,302949940,12430,12430,12430,12430,10
|
|
20231129,140400,302825640,12430,12430,12430,12430,13
|
|
20231129,140300,302664050,12430,12430,12430,12430,0
|
|
20231129,140200,302664050,12430,12430,12430,12430,9
|
|
20231129,140100,302552180,12430,12430,12430,12430,12
|
|
20231129,140000,302403020,12430,12430,12430,12430,90
|
|
20231129,135900,301284320,12430,12430,12430,12430,0
|
|
20231129,135800,301284320,12430,12430,12430,12430,13
|
|
20231129,135700,301122730,12430,12430,12430,12430,9
|
|
20231129,135600,301010860,12450,12450,12450,12450,3
|
|
20231129,135500,300973510,12450,12450,12450,12450,10
|
|
20231129,135400,300849010,12450,12450,12450,12450,0
|
|
20231129,135300,300849010,12450,12460,12460,12450,29
|
|
20231129,135200,300487950,12450,12450,12450,12450,9
|
|
20231129,135100,300375900,12450,12450,12450,12450,10
|
|
20231129,135000,300251400,12450,12450,12450,12450,0
|
|
20231129,134900,300251400,12450,12450,12450,12450,10
|
|
20231129,134800,300126900,12450,12450,12450,12450,10
|
|
20231129,134700,300002400,12450,12450,12450,12450,9
|
|
20231129,134600,299890350,12450,12450,12450,12450,10
|
|
20231129,134500,299765850,12460,12450,12460,12450,12
|
|
20231129,134400,299616340,12460,12480,12480,12460,11
|
|
20231129,134300,299479220,12460,12460,12460,12460,111
|
|
20231129,134200,298096160,12460,12460,12460,12460,9
|
|
20231129,134100,297984020,12460,12460,12460,12460,10
|
|
20231129,134000,297859420,12470,12470,12470,12470,165
|
|
20231129,133900,295801870,12470,12470,12470,12470,10
|
|
20231129,133800,295677170,12470,12470,12470,12470,260
|
|
20231129,133700,292434970,12480,12480,12480,12480,2
|
|
20231129,133600,292410010,12470,12470,12470,12470,0
|
|
20231129,133500,292410010,12470,12470,12470,12470,10
|
|
20231129,133400,292285310,12470,12470,12470,12470,10
|
|
20231129,133300,292160610,12470,12470,12470,12470,9
|
|
20231129,133200,292048380,12520,12520,12520,12520,81
|
|
20231129,133100,291034260,12540,12530,12540,12530,36
|
|
20231129,133000,290583010,12520,12520,12520,12520,30
|
|
20231129,132900,290207410,12520,12530,12530,12520,169
|
|
20231129,132800,288089940,12530,12530,12530,12520,680
|
|
20231129,132700,279569880,12530,12530,12530,12530,2
|
|
20231129,132600,279544820,12530,12470,12530,12470,2078
|
|
20231129,132500,253569920,12470,12480,12480,12470,40
|
|
20231129,132400,253070820,12470,12480,12480,12470,33
|
|
20231129,132300,252659080,12480,12470,12480,12470,107
|
|
20231129,132200,251323940,12470,12470,12470,12470,0
|
|
20231129,132100,251323940,12470,12470,12470,12470,10
|
|
20231129,132000,251199240,12480,12450,12480,12450,753
|
|
20231129,131900,241809590,12450,12450,12450,12450,10
|
|
20231129,131800,241685090,12450,12450,12450,12450,0
|
|
20231129,131700,241685090,12450,12450,12450,12450,36
|
|
20231129,131600,241236890,12430,12430,12430,12430,10
|
|
20231129,131500,241112590,12450,12450,12450,12450,7
|
|
20231129,131400,241025440,12450,12460,12460,12450,12
|
|
20231129,131300,240876020,12450,12450,12450,12450,0
|
|
20231129,131200,240876020,12450,12450,12450,12450,9
|
|
20231129,131100,240763970,12450,12450,12450,12450,10
|
|
20231129,131000,240639470,12450,12450,12450,12450,10
|
|
20231129,130900,240514970,12450,12450,12450,12450,100
|
|
20231129,130800,239269970,12450,12450,12450,12450,0
|
|
20231129,130700,239269970,12450,12450,12450,12450,265
|
|
20231129,130600,235970720,12450,12440,12450,12440,600
|
|
20231129,130500,228506430,12430,12430,12430,12430,52
|
|
20231129,130400,227860070,12430,12430,12430,12430,10
|
|
20231129,130300,227735770,12430,12430,12430,12430,0
|
|
20231129,130200,227735770,12430,12430,12430,12430,1
|
|
20231129,130100,227723340,12430,12430,12430,12430,0
|
|
20231129,130000,227723340,12430,12430,12430,12430,0
|
|
20231129,125900,227723340,12430,12430,12430,12430,1
|
|
20231129,125800,227710910,12440,12440,12440,12440,0
|
|
20231129,125700,227710910,12440,12440,12440,12440,0
|
|
20231129,125600,227710910,12440,12440,12440,12440,25
|
|
20231129,125500,227399910,12440,12440,12440,12440,0
|
|
20231129,125400,227399910,12440,12440,12440,12440,200
|
|
20231129,125300,224911910,12440,12430,12440,12430,29
|
|
20231129,125200,224551340,12430,12430,12430,12430,20
|
|
20231129,125100,224302740,12430,12430,12430,12430,2
|
|
20231129,125000,224277880,12430,12430,12430,12430,0
|
|
20231129,124900,224277880,12430,12430,12430,12430,0
|
|
20231129,124800,224277880,12430,12430,12430,12430,7
|
|
20231129,124700,224190870,12430,12430,12430,12430,0
|
|
20231129,124600,224190870,12430,12430,12430,12430,0
|
|
20231129,124500,224190870,12430,12430,12430,12430,0
|
|
20231129,124400,224190870,12430,12430,12430,12430,2
|
|
20231129,124300,224166010,12430,12430,12430,12430,0
|
|
20231129,124200,224166010,12430,12430,12430,12430,10
|
|
20231129,124100,224041710,12430,12430,12430,12430,0
|
|
20231129,124000,224041710,12430,12430,12430,12430,0
|
|
20231129,123900,224041710,12430,12430,12430,12430,0
|
|
20231129,123800,224041710,12430,12430,12430,12430,0
|
|
20231129,123700,224041710,12430,12430,12430,12430,0
|
|
20231129,123600,224041710,12430,12430,12430,12430,0
|
|
20231129,123500,224041710,12430,12430,12430,12430,0
|
|
20231129,123400,224041710,12430,12430,12430,12430,0
|
|
20231129,123300,224041710,12430,12430,12430,12430,0
|
|
20231129,123200,224041710,12430,12440,12440,12430,135
|
|
20231129,123100,222363120,12440,12440,12440,12440,0
|
|
20231129,123000,222363120,12440,12440,12440,12440,20
|
|
20231129,122900,222114320,12440,12440,12440,12440,0
|
|
20231129,122800,222114320,12440,12440,12440,12440,20
|
|
20231129,122700,221865520,12440,12440,12440,12440,19
|
|
20231129,122600,221629160,12450,12450,12450,12450,0
|
|
20231129,122500,221629160,12450,12440,12450,12440,485
|
|
20231129,122400,215595740,12430,12430,12430,12430,18
|
|
20231129,122300,215372000,12430,12430,12430,12430,0
|
|
20231129,122200,215372000,12430,12430,12430,12430,0
|
|
20231129,122100,215372000,12430,12430,12430,12430,0
|
|
20231129,122000,215372000,12430,12430,12430,12430,0
|
|
20231129,121900,215372000,12430,12430,12430,12430,114
|
|
20231129,121800,213954980,12430,12430,12430,12430,200
|
|
20231129,121700,211468980,12430,12430,12430,12430,100
|
|
20231129,121600,210225980,12440,12440,12440,12440,0
|
|
20231129,121500,210225980,12440,12440,12440,12440,0
|
|
20231129,121400,210225980,12440,12440,12440,12440,3
|
|
20231129,121300,210188660,12430,12430,12430,12430,0
|
|
20231129,121200,210188660,12430,12430,12430,12430,0
|
|
20231129,121100,210188660,12430,12430,12430,12430,0
|
|
20231129,121000,210188660,12430,12430,12430,12430,1
|
|
20231129,120900,210176230,12430,12430,12430,12430,0
|
|
20231129,120800,210176230,12430,12430,12430,12430,0
|
|
20231129,120700,210176230,12430,12430,12430,12430,271
|
|
20231129,120600,206807700,12430,12430,12430,12430,61
|
|
20231129,120500,206049470,12440,12440,12440,12440,1
|
|
20231129,120400,206037030,12440,12440,12440,12440,0
|
|
20231129,120300,206037030,12440,12440,12440,12440,0
|
|
20231129,120200,206037030,12440,12440,12440,12440,0
|
|
20231129,120100,206037030,12440,12440,12440,12440,0
|
|
20231129,120000,206037030,12440,12440,12440,12440,0
|
|
20231129,115900,206037030,12440,12440,12440,12440,3
|
|
20231129,115800,205999710,12440,12440,12440,12440,0
|
|
20231129,115700,205999710,12440,12440,12440,12440,0
|
|
20231129,115600,205999710,12440,12440,12440,12440,0
|
|
20231129,115500,205999710,12440,12440,12440,12440,200
|
|
20231129,115400,203511710,12420,12420,12420,12420,0
|
|
20231129,115300,203511710,12420,12420,12420,12420,2
|
|
20231129,115200,203486870,12420,12420,12420,12420,0
|
|
20231129,115100,203486870,12420,12420,12420,12420,0
|
|
20231129,115000,203486870,12420,12420,12420,12420,2
|
|
20231129,114900,203462030,12420,12420,12420,12420,0
|
|
20231129,114800,203462030,12420,12420,12420,12420,0
|
|
20231129,114700,203462030,12420,12420,12420,12420,0
|
|
20231129,114600,203462030,12420,12420,12420,12420,2
|
|
20231129,114500,203437190,12420,12420,12420,12420,0
|
|
20231129,114400,203437190,12420,12420,12420,12420,0
|
|
20231129,114300,203437190,12420,12420,12420,12420,14
|
|
20231129,114200,203263310,12420,12420,12420,12420,2
|
|
20231129,114100,203238470,12420,12440,12440,12420,531
|
|
20231129,114000,196633270,12440,12440,12440,12440,0
|
|
20231129,113900,196633270,12440,12440,12440,12440,2
|
|
20231129,113800,196608390,12440,12440,12440,12440,0
|
|
20231129,113700,196608390,12440,12440,12440,12440,0
|
|
20231129,113600,196608390,12440,12440,12440,12440,2
|
|
20231129,113500,196583510,12440,12440,12440,12440,14
|
|
20231129,113400,196409350,12440,12440,12440,12440,2
|
|
20231129,113300,196384470,12440,12440,12440,12440,2
|
|
20231129,113200,196359590,12440,12440,12440,12440,0
|
|
20231129,113100,196359590,12440,12440,12440,12440,0
|
|
20231129,113000,196359590,12440,12440,12440,12440,2
|
|
20231129,112900,196334710,12440,12440,12440,12440,0
|
|
20231129,112800,196334710,12440,12440,12440,12440,100
|
|
20231129,112700,195090710,12440,12440,12440,12440,31
|
|
20231129,112600,194705070,12440,12440,12440,12440,0
|
|
20231129,112500,194705070,12440,12440,12440,12440,30
|
|
20231129,112400,194331870,12450,12450,12450,12450,0
|
|
20231129,112300,194331870,12450,12450,12450,12450,0
|
|
20231129,112200,194331870,12450,12450,12450,12450,198
|
|
20231129,112100,191866770,12450,12450,12450,12450,215
|
|
20231129,112000,189190020,12450,12450,12450,12450,0
|
|
20231129,111900,189190020,12450,12450,12450,12450,0
|
|
20231129,111800,189190020,12450,12450,12450,12450,0
|
|
20231129,111700,189190020,12450,12450,12450,12450,1
|
|
20231129,111600,189177570,12460,12460,12460,12460,0
|
|
20231129,111500,189177570,12460,12440,12460,12440,1031
|
|
20231129,111400,176344950,12440,12440,12440,12440,0
|
|
20231129,111300,176344950,12440,12420,12440,12420,22
|
|
20231129,111200,176071690,12440,12440,12440,12440,0
|
|
20231129,111100,176071690,12440,12440,12440,12440,0
|
|
20231129,111000,176071690,12440,12440,12440,12440,218
|
|
20231129,110900,173359770,12440,12440,12440,12440,1
|
|
20231129,110800,173347330,12440,12440,12440,12440,0
|
|
20231129,110700,173347330,12440,12440,12440,12440,0
|
|
20231129,110600,173347330,12440,12440,12440,12440,0
|
|
20231129,110500,173347330,12440,12410,12440,12410,478
|
|
20231129,110400,167409230,12410,12410,12410,12410,80
|
|
20231129,110300,166416430,12410,12400,12410,12400,101
|
|
20231129,110200,165164020,12400,12400,12400,12400,102
|
|
20231129,110100,163899220,12400,12400,12400,12400,0
|
|
20231129,110000,163899220,12400,12400,12400,12400,0
|
|
20231129,105900,163899220,12400,12410,12410,12400,65
|
|
20231129,105800,163093190,12400,12400,12400,12400,0
|
|
20231129,105700,163093190,12400,12400,12400,12400,1
|
|
20231129,105600,163080790,12410,12410,12410,12410,0
|
|
20231129,105500,163080790,12410,12410,12410,12410,0
|
|
20231129,105400,163080790,12410,12410,12410,12410,0
|
|
20231129,105300,163080790,12410,12410,12410,12410,0
|
|
20231129,105200,163080790,12410,12410,12410,12410,22
|
|
20231129,105100,162807770,12400,12400,12400,12400,0
|
|
20231129,105000,162807770,12400,12400,12400,12400,28
|
|
20231129,104900,162460570,12390,12390,12390,12390,0
|
|
20231129,104800,162460570,12390,12390,12390,12390,0
|
|
20231129,104700,162460570,12390,12380,12390,12380,623
|
|
20231129,104600,154745140,12380,12380,12380,12380,0
|
|
20231129,104500,154745140,12380,12380,12380,12380,0
|
|
20231129,104400,154745140,12380,12380,12380,12380,0
|
|
20231129,104300,154745140,12380,12380,12380,12380,68
|
|
20231129,104200,153903300,12380,12380,12380,12380,0
|
|
20231129,104100,153903300,12380,12380,12380,12380,0
|
|
20231129,104000,153903300,12380,12380,12380,12380,0
|
|
20231129,103900,153903300,12380,12380,12380,12380,0
|
|
20231129,103800,153903300,12380,12380,12380,12380,0
|
|
20231129,103700,153903300,12380,12380,12380,12380,241
|
|
20231129,103600,150919720,12360,12360,12360,12360,2
|
|
20231129,103500,150895000,12380,12380,12380,12380,0
|
|
20231129,103400,150895000,12380,12380,12380,12380,18
|
|
20231129,103300,150672160,12390,12390,12390,12390,0
|
|
20231129,103200,150672160,12390,12390,12390,12390,0
|
|
20231129,103100,150672160,12390,12390,12390,12390,0
|
|
20231129,103000,150672160,12390,12390,12390,12390,0
|
|
20231129,102900,150672160,12390,12390,12390,12390,0
|
|
20231129,102800,150672160,12390,12390,12390,12390,3
|
|
20231129,102700,150634990,12390,12390,12390,12390,0
|
|
20231129,102600,150634990,12390,12390,12390,12390,24
|
|
20231129,102500,150337630,12380,12380,12380,12380,182
|
|
20231129,102400,148084470,12380,12380,12380,12380,201
|
|
20231129,102300,145596090,12360,12360,12360,12360,0
|
|
20231129,102200,145596090,12360,12350,12360,12350,1773
|
|
20231129,102100,123698420,12330,12330,12330,12330,101
|
|
20231129,102000,122453090,12350,12350,12350,12350,0
|
|
20231129,101900,122453090,12350,12350,12350,12350,0
|
|
20231129,101800,122453090,12350,12340,12350,12340,685
|
|
20231129,101700,113993500,12350,12350,12350,12350,0
|
|
20231129,101600,113993500,12350,12350,12350,12350,0
|
|
20231129,101500,113993500,12350,12350,12350,12350,0
|
|
20231129,101400,113993500,12350,12350,12350,12350,4
|
|
20231129,101300,113944100,12320,12320,12320,12320,538
|
|
20231129,101200,107315940,12320,12340,12340,12320,802
|
|
20231129,101100,97428880,12340,12340,12340,12340,0
|
|
20231129,101000,97428880,12340,12340,12340,12340,2
|
|
20231129,100900,97404200,12340,12340,12340,12340,0
|
|
20231129,100800,97404200,12340,12340,12340,12340,0
|
|
20231129,100700,97404200,12340,12360,12360,12340,12
|
|
20231129,100600,97255920,12360,12360,12360,12360,5
|
|
20231129,100500,97194120,12340,12340,12340,12340,2
|
|
20231129,100400,97169440,12340,12340,12340,12340,0
|
|
20231129,100300,97169440,12340,12340,12340,12340,2
|
|
20231129,100200,97144760,12340,12340,12340,12340,0
|
|
20231129,100100,97144760,12340,12340,12340,12340,2
|
|
20231129,100000,97120080,12360,12360,12360,12360,1
|
|
20231129,095900,97107720,12340,12340,12340,12340,2
|
|
20231129,095800,97083040,12340,12340,12340,12340,0
|
|
20231129,095700,97083040,12340,12340,12340,12340,1
|
|
20231129,095600,97070700,12330,12330,12330,12330,0
|
|
20231129,095500,97070700,12330,12330,12330,12330,0
|
|
20231129,095400,97070700,12330,12330,12330,12330,0
|
|
20231129,095300,97070700,12330,12330,12330,12330,0
|
|
20231129,095200,97070700,12330,12330,12330,12330,546
|
|
20231129,095100,90338520,12330,12330,12330,12330,2
|
|
20231129,095000,90313860,12330,12350,12350,12330,85
|
|
20231129,094900,89265730,12350,12350,12350,12350,231
|
|
20231129,094800,86412880,12350,12350,12350,12350,0
|
|
20231129,094700,86412880,12350,12350,12350,12350,114
|
|
20231129,094600,85004980,12350,12310,12350,12310,91
|
|
20231129,094500,83881620,12300,12300,12300,12300,5
|
|
20231129,094400,83820120,12300,12300,12300,12300,0
|
|
20231129,094300,83820120,12300,12300,12300,12300,10
|
|
20231129,094200,83697120,12300,12290,12300,12290,34
|
|
20231129,094100,83279210,12290,12290,12290,12290,292
|
|
20231129,094000,79690530,12300,12300,12300,12300,196
|
|
20231129,093900,77279730,12300,12310,12310,12300,10
|
|
20231129,093800,77156680,12300,12310,12310,12300,2
|
|
20231129,093700,77132070,12310,12310,12310,12310,2
|
|
20231129,093600,77107450,12310,12310,12310,12310,0
|
|
20231129,093500,77107450,12310,12300,12310,12300,265
|
|
20231129,093400,73847850,12310,12310,12310,12300,401
|
|
20231129,093300,68914550,12310,12320,12320,12310,7
|
|
20231129,093200,68828330,12310,12310,12310,12310,222
|
|
20231129,093100,66095510,12310,12310,12310,12310,0
|
|
20231129,093000,66095510,12310,12310,12310,12310,0
|
|
20231129,092900,66095510,12310,12310,12310,12310,41
|
|
20231129,092800,65590800,12300,12300,12300,12300,2
|
|
20231129,092700,65566200,12300,12300,12300,12300,50
|
|
20231129,092600,64951200,12300,12300,12300,12300,2
|
|
20231129,092500,64926600,12300,12310,12310,12300,602
|
|
20231129,092400,57519360,12310,12310,12310,12310,2
|
|
20231129,092300,57494740,12310,12310,12310,12310,0
|
|
20231129,092200,57494740,12310,12310,12310,12310,1
|
|
20231129,092100,57482430,12320,12320,12320,12320,0
|
|
20231129,092000,57482430,12320,12300,12320,12300,355
|
|
20231129,091900,53112520,12300,12300,12300,12300,30
|
|
20231129,091800,52743520,12300,12310,12310,12300,502
|
|
20231129,091700,46567710,12320,12320,12320,12310,105
|
|
20231129,091600,45275020,12300,12300,12300,12300,0
|
|
20231129,091500,45275020,12300,12310,12310,12300,51
|
|
20231129,091400,44647250,12310,12300,12310,12300,334
|
|
20231129,091300,40535830,12310,12310,12310,12310,78
|
|
20231129,091200,39575650,12310,12320,12320,12310,469
|
|
20231129,091100,33799770,12330,12330,12330,12330,513
|
|
20231129,091000,27474480,12330,12330,12330,12330,32
|
|
20231129,090900,27079920,12330,12330,12330,12330,123
|
|
20231129,090800,25563330,12330,12330,12330,12330,31
|
|
20231129,090700,25181100,12340,12340,12340,12340,89
|
|
20231129,090600,24082840,12340,12340,12340,12340,100
|
|
20231129,090500,22848840,12340,12340,12340,12340,5
|
|
20231129,090400,22787140,12340,12340,12340,12340,0
|
|
20231129,090300,22787140,12340,12350,12350,12340,617
|
|
20231129,090200,15172360,12340,12430,12430,12340,5
|
|
20231129,090100,15110570,12340,12340,12340,12340,1002
|
|
20231129,090000,2745890,12340,12440,12440,12340,222
|