619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,191600,326427340,12310,12310,12310,12310,756
|
|
20231130,191500,326427340,12310,12310,12310,12310,0
|
|
20231130,191400,326427340,12310,12310,12310,12310,0
|
|
20231130,191300,326427340,12310,12310,12310,12310,0
|
|
20231130,191200,326427340,12310,12310,12310,12310,0
|
|
20231130,191100,326427340,12310,12310,12310,12310,0
|
|
20231130,191000,326427340,12310,12310,12310,12310,0
|
|
20231130,190900,326427340,12310,12310,12310,12310,0
|
|
20231130,190800,326427340,12310,12310,12310,12310,0
|
|
20231130,190700,326427340,12310,12310,12310,12310,0
|
|
20231130,190600,326427340,12310,12310,12310,12310,0
|
|
20231130,190500,326427340,12310,12310,12310,12310,0
|
|
20231130,190400,326427340,12310,12310,12310,12310,0
|
|
20231130,190300,326427340,12310,12310,12310,12310,0
|
|
20231130,190200,326427340,12310,12310,12310,12310,0
|
|
20231130,190100,326427340,12310,12310,12310,12310,0
|
|
20231130,190000,326427340,12310,12310,12310,12310,0
|
|
20231130,185900,326427340,12310,12310,12310,12310,0
|
|
20231130,185800,326427340,12310,12310,12310,12310,0
|
|
20231130,185700,326427340,12310,12310,12310,12310,0
|
|
20231130,185600,326427340,12310,12310,12310,12310,0
|
|
20231130,185500,326427340,12310,12310,12310,12310,0
|
|
20231130,185400,326427340,12310,12310,12310,12310,0
|
|
20231130,185300,326427340,12310,12310,12310,12310,0
|
|
20231130,185200,326427340,12310,12310,12310,12310,0
|
|
20231130,185100,326427340,12310,12310,12310,12310,0
|
|
20231130,185000,326427340,12310,12310,12310,12310,0
|
|
20231130,184900,326427340,12310,12310,12310,12310,0
|
|
20231130,184800,326427340,12310,12310,12310,12310,0
|
|
20231130,184700,326427340,12310,12310,12310,12310,0
|
|
20231130,184600,326427340,12310,12310,12310,12310,756
|
|
20231130,184500,326427340,12310,12310,12310,12310,0
|
|
20231130,184400,326427340,12310,12310,12310,12310,0
|
|
20231130,184300,326427340,12310,12310,12310,12310,0
|
|
20231130,184200,326427340,12310,12310,12310,12310,0
|
|
20231130,184100,326427340,12310,12310,12310,12310,0
|
|
20231130,184000,326427340,12310,12310,12310,12310,0
|
|
20231130,183900,326427340,12310,12310,12310,12310,0
|
|
20231130,183800,326427340,12310,12310,12310,12310,0
|
|
20231130,183700,326427340,12310,12310,12310,12310,0
|
|
20231130,183600,326427340,12310,12310,12310,12310,0
|
|
20231130,183500,326427340,12310,12310,12310,12310,0
|
|
20231130,183400,326427340,12310,12310,12310,12310,0
|
|
20231130,183300,326427340,12310,12310,12310,12310,0
|
|
20231130,183200,326427340,12310,12310,12310,12310,0
|
|
20231130,183100,326427340,12310,12310,12310,12310,0
|
|
20231130,183000,326427340,12310,12310,12310,12310,0
|
|
20231130,182900,326427340,12310,12310,12310,12310,0
|
|
20231130,182800,326427340,12310,12310,12310,12310,0
|
|
20231130,182700,326427340,12310,12310,12310,12310,0
|
|
20231130,182600,326427340,12310,12310,12310,12310,0
|
|
20231130,182500,326427340,12310,12310,12310,12310,0
|
|
20231130,182400,326427340,12310,12310,12310,12310,0
|
|
20231130,182300,326427340,12310,12310,12310,12310,0
|
|
20231130,182200,326427340,12310,12310,12310,12310,0
|
|
20231130,182100,326427340,12310,12310,12310,12310,0
|
|
20231130,182000,326427340,12310,12310,12310,12310,0
|
|
20231130,181900,326427340,12310,12310,12310,12310,0
|
|
20231130,181800,326427340,12310,12310,12310,12310,0
|
|
20231130,181700,326427340,12310,12310,12310,12310,0
|
|
20231130,181600,326427340,12310,12310,12310,12310,756
|
|
20231130,181500,326427340,12310,12310,12310,12310,0
|
|
20231130,181400,326427340,12310,12310,12310,12310,0
|
|
20231130,181300,326427340,12310,12310,12310,12310,0
|
|
20231130,181200,326427340,12310,12310,12310,12310,0
|
|
20231130,181100,326427340,12310,12310,12310,12310,0
|
|
20231130,181000,326427340,12310,12310,12310,12310,0
|
|
20231130,180900,326427340,12310,12310,12310,12310,0
|
|
20231130,180800,326427340,12310,12310,12310,12310,0
|
|
20231130,180700,326427340,12310,12310,12310,12310,0
|
|
20231130,180600,326427340,12310,12310,12310,12310,0
|
|
20231130,180500,326427340,12310,12310,12310,12310,0
|
|
20231130,180400,326427340,12310,12310,12310,12310,0
|
|
20231130,180300,326427340,12310,12310,12310,12310,0
|
|
20231130,180200,326427340,12310,12310,12310,12310,0
|
|
20231130,180100,326427340,12310,12310,12310,12310,0
|
|
20231130,180000,326427340,12310,12310,12310,12310,0
|
|
20231130,175900,326427340,12310,12310,12310,12310,0
|
|
20231130,175800,326427340,12310,12310,12310,12310,0
|
|
20231130,175700,326427340,12310,12310,12310,12310,0
|
|
20231130,175600,326427340,12310,12310,12310,12310,0
|
|
20231130,175500,326427340,12310,12310,12310,12310,0
|
|
20231130,175400,326427340,12310,12310,12310,12310,0
|
|
20231130,175300,326427340,12310,12310,12310,12310,0
|
|
20231130,175200,326427340,12310,12310,12310,12310,0
|
|
20231130,175100,326427340,12310,12310,12310,12310,0
|
|
20231130,175000,326427340,12310,12310,12310,12310,0
|
|
20231130,174900,326427340,12310,12310,12310,12310,0
|
|
20231130,174800,326427340,12310,12310,12310,12310,0
|
|
20231130,174700,326427340,12310,12310,12310,12310,0
|
|
20231130,174600,326427340,12310,12310,12310,12310,756
|
|
20231130,174500,326427340,12310,12310,12310,12310,0
|
|
20231130,174400,326427340,12310,12310,12310,12310,0
|
|
20231130,174300,326427340,12310,12310,12310,12310,0
|
|
20231130,174200,326427340,12310,12310,12310,12310,0
|
|
20231130,174100,326427340,12310,12310,12310,12310,0
|
|
20231130,174000,326427340,12310,12310,12310,12310,0
|
|
20231130,173900,326427340,12310,12310,12310,12310,0
|
|
20231130,173800,326427340,12310,12310,12310,12310,0
|
|
20231130,173700,326427340,12310,12310,12310,12310,0
|
|
20231130,173600,326427340,12310,12310,12310,12310,0
|
|
20231130,173500,326427340,12310,12310,12310,12310,0
|
|
20231130,173400,326427340,12310,12310,12310,12310,0
|
|
20231130,173300,326427340,12310,12310,12310,12310,0
|
|
20231130,173200,326427340,12310,12310,12310,12310,0
|
|
20231130,173100,326427340,12310,12310,12310,12310,0
|
|
20231130,173000,326427340,12310,12310,12310,12310,0
|
|
20231130,172900,326427340,12310,12310,12310,12310,0
|
|
20231130,172800,326427340,12310,12310,12310,12310,0
|
|
20231130,172700,326427340,12310,12310,12310,12310,0
|
|
20231130,172600,326427340,12310,12310,12310,12310,0
|
|
20231130,172500,326427340,12310,12310,12310,12310,0
|
|
20231130,172400,326427340,12310,12310,12310,12310,0
|
|
20231130,172300,326427340,12310,12310,12310,12310,0
|
|
20231130,172200,326427340,12310,12310,12310,12310,0
|
|
20231130,172100,326427340,12310,12310,12310,12310,0
|
|
20231130,172000,326427340,12310,12310,12310,12310,0
|
|
20231130,171900,326427340,12310,12310,12310,12310,0
|
|
20231130,171800,326427340,12310,12310,12310,12310,0
|
|
20231130,171700,326427340,12310,12310,12310,12310,0
|
|
20231130,171600,326427340,12310,12310,12310,12310,756
|
|
20231130,171500,326427340,12310,12310,12310,12310,0
|
|
20231130,171400,326427340,12310,12310,12310,12310,0
|
|
20231130,171300,326427340,12310,12310,12310,12310,0
|
|
20231130,171200,326427340,12310,12310,12310,12310,0
|
|
20231130,171100,326427340,12310,12310,12310,12310,0
|
|
20231130,171000,326427340,12310,12310,12310,12310,0
|
|
20231130,170900,326427340,12310,12310,12310,12310,0
|
|
20231130,170800,326427340,12310,12310,12310,12310,0
|
|
20231130,170700,326427340,12310,12310,12310,12310,0
|
|
20231130,170600,326427340,12310,12310,12310,12310,0
|
|
20231130,170500,326427340,12310,12310,12310,12310,0
|
|
20231130,170400,326427340,12310,12310,12310,12310,0
|
|
20231130,170300,326427340,12310,12310,12310,12310,0
|
|
20231130,170200,326427340,12310,12310,12310,12310,0
|
|
20231130,170100,326427340,12310,12310,12310,12310,0
|
|
20231130,170000,326427340,12310,12310,12310,12310,0
|
|
20231130,165900,326427340,12310,12310,12310,12310,0
|
|
20231130,165800,326427340,12310,12310,12310,12310,0
|
|
20231130,165700,326427340,12310,12310,12310,12310,0
|
|
20231130,165600,326427340,12310,12310,12310,12310,0
|
|
20231130,165500,326427340,12310,12310,12310,12310,0
|
|
20231130,165400,326427340,12310,12310,12310,12310,0
|
|
20231130,165300,326427340,12310,12310,12310,12310,0
|
|
20231130,165200,326427340,12310,12310,12310,12310,0
|
|
20231130,165100,326427340,12310,12310,12310,12310,0
|
|
20231130,165000,326427340,12310,12310,12310,12310,0
|
|
20231130,164900,326427340,12310,12310,12310,12310,0
|
|
20231130,164800,326427340,12310,12310,12310,12310,0
|
|
20231130,164700,326427340,12310,12310,12310,12310,0
|
|
20231130,164600,326427340,12310,12310,12310,12310,756
|
|
20231130,164500,326427340,12310,12310,12310,12310,0
|
|
20231130,164400,326427340,12310,12310,12310,12310,0
|
|
20231130,164300,326427340,12310,12310,12310,12310,0
|
|
20231130,164200,326427340,12310,12310,12310,12310,0
|
|
20231130,164100,326427340,12310,12310,12310,12310,0
|
|
20231130,164000,326427340,12310,12310,12310,12310,0
|
|
20231130,163900,326427340,12310,12310,12310,12310,0
|
|
20231130,163800,326427340,12310,12310,12310,12310,0
|
|
20231130,163700,326427340,12310,12310,12310,12310,0
|
|
20231130,163600,326427340,12310,12310,12310,12310,0
|
|
20231130,163500,326427340,12310,12310,12310,12310,0
|
|
20231130,163400,326427340,12310,12310,12310,12310,0
|
|
20231130,163300,326427340,12310,12310,12310,12310,0
|
|
20231130,163200,326427340,12310,12310,12310,12310,0
|
|
20231130,163100,326427340,12310,12310,12310,12310,0
|
|
20231130,163000,326427340,12310,12310,12310,12310,0
|
|
20231130,162900,326427340,12310,12310,12310,12310,0
|
|
20231130,162800,326427340,12310,12310,12310,12310,0
|
|
20231130,162700,326427340,12310,12310,12310,12310,0
|
|
20231130,162600,326427340,12310,12310,12310,12310,0
|
|
20231130,162500,326427340,12310,12310,12310,12310,0
|
|
20231130,162400,326427340,12310,12310,12310,12310,0
|
|
20231130,162300,326427340,12310,12310,12310,12310,0
|
|
20231130,162200,326427340,12310,12310,12310,12310,0
|
|
20231130,162100,326427340,12310,12310,12310,12310,0
|
|
20231130,162000,326427340,12310,12310,12310,12310,0
|
|
20231130,161900,326427340,12310,12310,12310,12310,0
|
|
20231130,161800,326427340,12310,12310,12310,12310,0
|
|
20231130,161700,326427340,12310,12310,12310,12310,0
|
|
20231130,161600,326427340,12310,12310,12310,12310,756
|
|
20231130,161500,326427340,12310,12310,12310,12310,0
|
|
20231130,161400,326427340,12310,12310,12310,12310,0
|
|
20231130,161300,326427340,12310,12310,12310,12310,0
|
|
20231130,161200,326427340,12310,12310,12310,12310,0
|
|
20231130,161100,326427340,12310,12310,12310,12310,0
|
|
20231130,161000,326427340,12310,12310,12310,12310,0
|
|
20231130,160900,326427340,12310,12310,12310,12310,0
|
|
20231130,160800,326427340,12310,12310,12310,12310,0
|
|
20231130,160700,326427340,12310,12310,12310,12310,0
|
|
20231130,160600,326427340,12310,12310,12310,12310,0
|
|
20231130,160500,326427340,12310,12310,12310,12310,0
|
|
20231130,160400,326427340,12310,12310,12310,12310,0
|
|
20231130,160300,326427340,12310,12310,12310,12310,0
|
|
20231130,160200,326427340,12310,12310,12310,12310,0
|
|
20231130,160100,326427340,12310,12310,12310,12310,0
|
|
20231130,160000,326427340,12310,12310,12310,12310,0
|
|
20231130,155900,326427340,12310,12310,12310,12310,0
|
|
20231130,155800,326427340,12310,12310,12310,12310,0
|
|
20231130,155700,326427340,12310,12310,12310,12310,0
|
|
20231130,155600,326427340,12310,12310,12310,12310,0
|
|
20231130,155500,326427340,12310,12310,12310,12310,0
|
|
20231130,155400,326427340,12310,12310,12310,12310,0
|
|
20231130,155300,326427340,12310,12310,12310,12310,0
|
|
20231130,155200,326427340,12310,12310,12310,12310,0
|
|
20231130,155100,326427340,12310,12310,12310,12310,0
|
|
20231130,155000,326427340,12310,12310,12310,12310,0
|
|
20231130,154900,326427340,12310,12310,12310,12310,0
|
|
20231130,154800,326427340,12310,12310,12310,12310,0
|
|
20231130,154700,326427340,12310,12310,12310,12310,0
|
|
20231130,154600,326427340,12310,12310,12310,12310,756
|
|
20231130,154500,326427340,12310,12310,12310,12310,0
|
|
20231130,154400,326427340,12310,12310,12310,12310,0
|
|
20231130,154300,326427340,12310,12310,12310,12310,0
|
|
20231130,154200,326427340,12310,12310,12310,12310,0
|
|
20231130,154100,326427340,12310,12310,12310,12310,0
|
|
20231130,154000,326427340,12310,12310,12310,12310,0
|
|
20231130,153900,326427340,12310,12310,12310,12310,0
|
|
20231130,153800,326427340,12310,12310,12310,12310,0
|
|
20231130,153700,326427340,12310,12310,12310,12310,0
|
|
20231130,153600,326427340,12310,12310,12310,12310,0
|
|
20231130,153500,326427340,12310,12310,12310,12310,0
|
|
20231130,153400,326427340,12310,12310,12310,12310,0
|
|
20231130,153300,326427340,12310,12310,12310,12310,0
|
|
20231130,153200,326427340,12310,12310,12310,12310,0
|
|
20231130,153100,326427340,12310,12310,12310,12310,0
|
|
20231130,153000,326427340,12310,12310,12310,12310,756
|
|
20231130,152900,317120980,12330,12330,12330,12330,0
|
|
20231130,152800,317120980,12330,12330,12330,12330,0
|
|
20231130,152700,317120980,12330,12330,12330,12330,0
|
|
20231130,152600,317120980,12330,12330,12330,12330,0
|
|
20231130,152500,317120980,12330,12330,12330,12330,0
|
|
20231130,152400,317120980,12330,12330,12330,12330,0
|
|
20231130,152300,317120980,12330,12330,12330,12330,0
|
|
20231130,152200,317120980,12330,12330,12330,12330,0
|
|
20231130,152100,317120980,12330,12330,12330,12330,0
|
|
20231130,152000,317120980,12330,12330,12330,12330,0
|
|
20231130,151900,317120980,12330,12330,12340,12330,76
|
|
20231130,151800,316183890,12320,12320,12320,12320,7
|
|
20231130,151700,316097650,12320,12310,12320,12310,70
|
|
20231130,151600,315235920,12310,12310,12310,12310,0
|
|
20231130,151500,315235920,12310,12310,12310,12310,83
|
|
20231130,151400,314214190,12310,12320,12320,12310,98
|
|
20231130,151300,313007010,12320,12320,12320,12320,21
|
|
20231130,151200,312748290,12310,12310,12310,12310,50
|
|
20231130,151100,312132790,12310,12310,12310,12310,66
|
|
20231130,151000,311320330,12310,12310,12360,12310,124
|
|
20231130,150900,309789860,12310,12310,12310,12300,126
|
|
20231130,150800,308239620,12310,12310,12320,12310,67
|
|
20231130,150700,307414840,12310,12310,12310,12310,32
|
|
20231130,150600,307020920,12300,12300,12300,12300,66
|
|
20231130,150500,306209120,12300,12300,12300,12300,123
|
|
20231130,150400,304696220,12300,12300,12300,12300,109
|
|
20231130,150300,303355520,12300,12300,12300,12300,16
|
|
20231130,150200,303158720,12300,12300,12300,12300,124
|
|
20231130,150100,301633520,12290,12300,12300,12290,395
|
|
20231130,150000,296775180,12300,12300,12300,12300,16
|
|
20231130,145900,296578380,12300,12290,12300,12290,194
|
|
20231130,145800,294192850,12290,12290,12290,12290,80
|
|
20231130,145700,293209650,12290,12280,12290,12280,147
|
|
20231130,145600,291403540,12280,12290,12290,12280,229
|
|
20231130,145500,288590100,12290,12300,12300,12290,68
|
|
20231130,145400,287754360,12290,12300,12300,12290,26
|
|
20231130,145300,287434720,12300,12300,12300,12300,517
|
|
20231130,145200,281075620,12300,12300,12300,12300,1210
|
|
20231130,145100,266192620,12330,12300,12330,12300,79
|
|
20231130,145000,265220530,12300,12300,12300,12300,19
|
|
20231130,144900,264986830,12310,12310,12310,12310,66
|
|
20231130,144800,264174370,12310,12310,12310,12310,188
|
|
20231130,144700,261860090,12300,12300,12300,12300,17
|
|
20231130,144600,261650990,12300,12300,12300,12300,66
|
|
20231130,144500,260839190,12300,12300,12300,12300,81
|
|
20231130,144400,259842890,12300,12300,12310,12300,573
|
|
20231130,144300,252790780,12300,12300,12300,12300,0
|
|
20231130,144200,252790780,12300,12300,12310,12300,101
|
|
20231130,144100,251548430,12300,12300,12310,12300,123
|
|
20231130,144000,250035470,12310,12300,12310,12300,79
|
|
20231130,143900,249063270,12300,12300,12300,12300,103
|
|
20231130,143800,247796370,12300,12300,12300,12300,50
|
|
20231130,143700,247181370,12300,12310,12310,12300,1123
|
|
20231130,143600,233359060,12310,12310,12310,12310,67
|
|
20231130,143500,232534290,12310,12330,12330,12310,95
|
|
20231130,143400,231364820,12310,12310,12310,12310,16
|
|
20231130,143300,231167860,12320,12330,12330,12320,53
|
|
20231130,143200,230514870,12320,12320,12320,12320,66
|
|
20231130,143100,229701750,12320,12320,12320,12320,66
|
|
20231130,143000,228888630,12320,12320,12320,12320,52
|
|
20231130,142900,228247990,12320,12320,12320,12320,66
|
|
20231130,142800,227434870,12320,12310,12320,12310,93
|
|
20231130,142700,226289610,12310,12310,12310,12310,16
|
|
20231130,142600,226092650,12310,12320,12320,12310,93
|
|
20231130,142500,224947520,12310,12310,12310,12310,67
|
|
20231130,142400,224122750,12310,12310,12310,12310,16
|
|
20231130,142300,223925790,12310,12310,12310,12310,50
|
|
20231130,142200,223310290,12310,12310,12310,12310,66
|
|
20231130,142100,222497830,12320,12320,12320,12320,124
|
|
20231130,142000,220970150,12320,12330,12330,12320,549
|
|
20231130,141900,214205400,12330,12330,12330,12330,76
|
|
20231130,141800,213268320,12330,12330,12330,12330,75
|
|
20231130,141700,212343570,12330,12330,12330,12330,16
|
|
20231130,141600,212146290,12330,12340,12340,12330,72
|
|
20231130,141500,211258310,12340,12340,12340,12340,80
|
|
20231130,141400,210271110,12340,12330,12340,12330,116
|
|
20231130,141300,208840740,12330,12340,12340,12330,68
|
|
20231130,141200,208002290,12330,12330,12330,12330,66
|
|
20231130,141100,207188510,12330,12330,12330,12330,66
|
|
20231130,141000,206374730,12330,12330,12340,12330,39
|
|
20231130,140900,205893850,12340,12340,12340,12340,20
|
|
20231130,140800,205647050,12340,12340,12340,12340,66
|
|
20231130,140700,204832610,12340,12340,12340,12340,17
|
|
20231130,140600,204622830,12350,12350,12350,12350,20
|
|
20231130,140500,204375830,12350,12350,12350,12350,25
|
|
20231130,140400,204067080,12350,12350,12350,12350,0
|
|
20231130,140300,204067080,12350,12350,12350,12350,16
|
|
20231130,140200,203869480,12350,12350,12350,12350,17
|
|
20231130,140100,203659530,12350,12350,12350,12350,0
|
|
20231130,140000,203659530,12350,12350,12350,12350,8
|
|
20231130,135900,203560730,12350,12350,12350,12350,50
|
|
20231130,135800,202943230,12340,12340,12340,12340,0
|
|
20231130,135700,202943230,12340,12340,12340,12340,0
|
|
20231130,135600,202943230,12340,12340,12340,12340,0
|
|
20231130,135500,202943230,12340,12340,12340,12340,3
|
|
20231130,135400,202906210,12340,12340,12340,12340,0
|
|
20231130,135300,202906210,12340,12340,12340,12340,0
|
|
20231130,135200,202906210,12340,12340,12340,12340,0
|
|
20231130,135100,202906210,12340,12340,12340,12340,0
|
|
20231130,135000,202906210,12340,12340,12340,12340,23
|
|
20231130,134900,202622390,12380,12380,12380,12380,0
|
|
20231130,134800,202622390,12380,12380,12380,12380,0
|
|
20231130,134700,202622390,12380,12390,12390,12380,161
|
|
20231130,134600,200627610,12370,12370,12370,12370,1
|
|
20231130,134500,200615240,12390,12330,12390,12330,114
|
|
20231130,134400,199203760,12340,12340,12340,12340,0
|
|
20231130,134300,199203760,12340,12340,12380,12330,326
|
|
20231130,134200,195173070,12330,12330,12330,12330,0
|
|
20231130,134100,195173070,12330,12330,12330,12330,0
|
|
20231130,134000,195173070,12330,12330,12330,12330,6
|
|
20231130,133900,195099090,12330,12340,12340,12330,582
|
|
20231130,133800,187919330,12350,12350,12350,12350,5
|
|
20231130,133700,187857580,12340,12340,12340,12340,0
|
|
20231130,133600,187857580,12340,12340,12340,12340,0
|
|
20231130,133500,187857580,12340,12340,12340,12340,0
|
|
20231130,133400,187857580,12340,12340,12340,12340,0
|
|
20231130,133300,187857580,12340,12340,12340,12340,0
|
|
20231130,133200,187857580,12340,12340,12340,12340,0
|
|
20231130,133100,187857580,12340,12340,12340,12340,0
|
|
20231130,133000,187857580,12340,12340,12340,12340,4
|
|
20231130,132900,187808220,12340,12340,12340,12340,0
|
|
20231130,132800,187808220,12340,12340,12340,12340,22
|
|
20231130,132700,187536740,12340,12340,12340,12340,147
|
|
20231130,132600,185722760,12340,12340,12340,12340,0
|
|
20231130,132500,185722760,12340,12350,12350,12340,2
|
|
20231130,132400,185698070,12340,12340,12340,12340,0
|
|
20231130,132300,185698070,12340,12340,12340,12340,0
|
|
20231130,132200,185698070,12340,12340,12340,12340,0
|
|
20231130,132100,185698070,12340,12340,12340,12340,0
|
|
20231130,132000,185698070,12340,12350,12350,12340,13
|
|
20231130,131900,185537610,12350,12350,12350,12350,1
|
|
20231130,131800,185525260,12340,12340,12340,12340,0
|
|
20231130,131700,185525260,12340,12370,12370,12340,91
|
|
20231130,131600,184402190,12370,12370,12370,12370,50
|
|
20231130,131500,183783690,12370,12370,12370,12370,3
|
|
20231130,131400,183746580,12340,12340,12340,12340,187
|
|
20231130,131300,181439000,12340,12340,12340,12340,0
|
|
20231130,131200,181439000,12340,12340,12340,12340,0
|
|
20231130,131100,181439000,12340,12340,12340,12340,0
|
|
20231130,131000,181439000,12340,12340,12340,12340,0
|
|
20231130,130900,181439000,12340,12340,12340,12340,0
|
|
20231130,130800,181439000,12340,12350,12350,12340,514
|
|
20231130,130700,175093660,12360,12360,12360,12360,0
|
|
20231130,130600,175093660,12360,12360,12360,12360,0
|
|
20231130,130500,175093660,12360,12360,12360,12360,1
|
|
20231130,130400,175081300,12350,12350,12350,12350,0
|
|
20231130,130300,175081300,12350,12350,12350,12350,0
|
|
20231130,130200,175081300,12350,12350,12350,12350,0
|
|
20231130,130100,175081300,12350,12350,12350,12350,0
|
|
20231130,130000,175081300,12350,12360,12360,12350,8
|
|
20231130,125900,174982490,12360,12360,12360,12360,4
|
|
20231130,125800,174933050,12350,12350,12350,12350,0
|
|
20231130,125700,174933050,12350,12360,12360,12350,248
|
|
20231130,125600,171868240,12360,12360,12360,12360,0
|
|
20231130,125500,171868240,12360,12360,12360,12360,0
|
|
20231130,125400,171868240,12360,12360,12360,12360,0
|
|
20231130,125300,171868240,12360,12360,12360,12360,0
|
|
20231130,125200,171868240,12360,12360,12360,12360,0
|
|
20231130,125100,171868240,12360,12360,12360,12360,0
|
|
20231130,125000,171868240,12360,12360,12360,12360,1
|
|
20231130,124900,171855880,12360,12360,12360,12360,0
|
|
20231130,124800,171855880,12360,12360,12360,12360,0
|
|
20231130,124700,171855880,12360,12360,12360,12360,0
|
|
20231130,124600,171855880,12360,12360,12360,12360,0
|
|
20231130,124500,171855880,12360,12360,12360,12360,3
|
|
20231130,124400,171818800,12350,12350,12350,12350,0
|
|
20231130,124300,171818800,12350,12350,12350,12350,0
|
|
20231130,124200,171818800,12350,12350,12350,12350,5
|
|
20231130,124100,171757050,12350,12350,12350,12350,0
|
|
20231130,124000,171757050,12350,12350,12350,12350,21
|
|
20231130,123900,171497700,12350,12350,12350,12350,0
|
|
20231130,123800,171497700,12350,12350,12350,12350,0
|
|
20231130,123700,171497700,12350,12350,12350,12350,0
|
|
20231130,123600,171497700,12350,12350,12350,12350,0
|
|
20231130,123500,171497700,12350,12360,12360,12350,6
|
|
20231130,123400,171423590,12350,12350,12350,12350,0
|
|
20231130,123300,171423590,12350,12350,12350,12350,39
|
|
20231130,123200,170941940,12360,12360,12360,12360,20
|
|
20231130,123100,170694740,12360,12360,12360,12360,61
|
|
20231130,123000,169940780,12360,12360,12360,12360,7
|
|
20231130,122900,169854260,12360,12390,12390,12360,75
|
|
20231130,122800,168926670,12370,12370,12370,12370,0
|
|
20231130,122700,168926670,12370,12380,12380,12370,234
|
|
20231130,122600,166030260,12380,12380,12380,12380,6
|
|
20231130,122500,165955980,12380,12380,12380,12380,343
|
|
20231130,122400,161709640,12390,12390,12390,12390,127
|
|
20231130,122300,160136110,12400,12400,12400,12400,0
|
|
20231130,122200,160136110,12400,12400,12400,12400,1
|
|
20231130,122100,160123710,12400,12400,12400,12400,20
|
|
20231130,122000,159875710,12400,12400,12400,12400,0
|
|
20231130,121900,159875710,12400,12400,12400,12400,0
|
|
20231130,121800,159875710,12400,12400,12400,12400,0
|
|
20231130,121700,159875710,12400,12400,12400,12400,9
|
|
20231130,121600,159764110,12400,12400,12400,12400,0
|
|
20231130,121500,159764110,12400,12400,12400,12400,0
|
|
20231130,121400,159764110,12400,12400,12400,12400,5
|
|
20231130,121300,159702110,12410,12410,12410,12410,0
|
|
20231130,121200,159702110,12410,12410,12410,12410,0
|
|
20231130,121100,159702110,12410,12410,12410,12410,0
|
|
20231130,121000,159702110,12410,12380,12420,12380,1160
|
|
20231130,120900,145303050,12410,12340,12410,12330,3713
|
|
20231130,120800,99364870,12350,12350,12350,12350,0
|
|
20231130,120700,99364870,12350,12350,12350,12350,208
|
|
20231130,120600,96796070,12350,12350,12350,12350,5
|
|
20231130,120500,96734320,12350,12350,12350,12350,57
|
|
20231130,120400,96030370,12350,12350,12350,12350,0
|
|
20231130,120300,96030370,12350,12350,12350,12350,0
|
|
20231130,120200,96030370,12350,12350,12350,12350,0
|
|
20231130,120100,96030370,12350,12350,12350,12350,0
|
|
20231130,120000,96030370,12350,12350,12350,12350,18
|
|
20231130,115900,95808070,12370,12370,12370,12370,10
|
|
20231130,115800,95684370,12370,12370,12370,12370,0
|
|
20231130,115700,95684370,12370,12370,12370,12370,0
|
|
20231130,115600,95684370,12370,12370,12370,12370,3
|
|
20231130,115500,95647260,12350,12350,12350,12350,2
|
|
20231130,115400,95622560,12350,12350,12350,12350,2
|
|
20231130,115300,95597860,12350,12350,12350,12350,0
|
|
20231130,115200,95597860,12350,12350,12350,12350,116
|
|
20231130,115100,94165260,12350,12350,12350,12350,1
|
|
20231130,115000,94152910,12350,12350,12350,12350,3
|
|
20231130,114900,94115860,12350,12350,12350,12350,20
|
|
20231130,114800,93868860,12370,12370,12370,12370,0
|
|
20231130,114700,93868860,12370,12350,12370,12350,462
|
|
20231130,114600,88155150,12350,12350,12350,12350,5
|
|
20231130,114500,88093400,12350,12350,12350,12350,18
|
|
20231130,114400,87871100,12340,12350,12350,12340,177
|
|
20231130,114300,85685420,12350,12350,12350,12350,50
|
|
20231130,114200,85067920,12350,12350,12350,12350,0
|
|
20231130,114100,85067920,12350,12350,12350,12350,1
|
|
20231130,114000,85055570,12340,12340,12340,12340,0
|
|
20231130,113900,85055570,12340,12340,12340,12340,0
|
|
20231130,113800,85055570,12340,12340,12340,12340,30
|
|
20231130,113700,84685370,12340,12340,12340,12340,5
|
|
20231130,113600,84623670,12350,12350,12350,12350,29
|
|
20231130,113500,84265520,12350,12350,12350,12350,5
|
|
20231130,113400,84203770,12350,12360,12360,12350,96
|
|
20231130,113300,83017370,12350,12350,12350,12350,5
|
|
20231130,113200,82955620,12350,12360,12360,12350,31
|
|
20231130,113100,82572510,12360,12350,12360,12350,7
|
|
20231130,113000,82486040,12350,12360,12360,12350,10
|
|
20231130,112900,82362530,12360,12350,12360,12350,7
|
|
20231130,112800,82276040,12350,12360,12360,12350,23
|
|
20231130,112700,81991780,12360,12360,12360,12360,1
|
|
20231130,112600,81979420,12360,12360,12360,12360,1
|
|
20231130,112500,81967060,12350,12350,12350,12350,0
|
|
20231130,112400,81967060,12350,12350,12350,12350,0
|
|
20231130,112300,81967060,12350,12350,12350,12350,0
|
|
20231130,112200,81967060,12350,12350,12350,12350,0
|
|
20231130,112100,81967060,12350,12350,12350,12350,5
|
|
20231130,112000,81905310,12360,12350,12360,12350,3
|
|
20231130,111900,81868250,12350,12350,12350,12350,0
|
|
20231130,111800,81868250,12350,12350,12350,12350,50
|
|
20231130,111700,81250750,12350,12350,12350,12350,0
|
|
20231130,111600,81250750,12350,12350,12350,12350,1
|
|
20231130,111500,81238400,12360,12360,12360,12360,0
|
|
20231130,111400,81238400,12360,12360,12360,12360,2
|
|
20231130,111300,81213680,12360,12360,12360,12360,22
|
|
20231130,111200,80941760,12350,12350,12350,12350,0
|
|
20231130,111100,80941760,12350,12350,12350,12350,0
|
|
20231130,111000,80941760,12350,12350,12350,12350,0
|
|
20231130,110900,80941760,12350,12350,12350,12350,0
|
|
20231130,110800,80941760,12350,12350,12350,12350,107
|
|
20231130,110700,79620310,12340,12340,12340,12340,0
|
|
20231130,110600,79620310,12340,12340,12340,12340,6
|
|
20231130,110500,79546270,12340,12340,12340,12340,0
|
|
20231130,110400,79546270,12340,12340,12340,12340,2
|
|
20231130,110300,79521590,12340,12340,12340,12340,16
|
|
20231130,110200,79324150,12350,12350,12350,12350,0
|
|
20231130,110100,79324150,12350,12350,12350,12350,0
|
|
20231130,110000,79324150,12350,12350,12350,12350,1
|
|
20231130,105900,79311800,12360,12360,12360,12360,2
|
|
20231130,105800,79287080,12360,12360,12360,12360,0
|
|
20231130,105700,79287080,12360,12360,12360,12360,0
|
|
20231130,105600,79287080,12360,12360,12360,12360,0
|
|
20231130,105500,79287080,12360,12360,12360,12360,0
|
|
20231130,105400,79287080,12360,12350,12360,12350,5
|
|
20231130,105300,79225290,12340,12340,12340,12340,0
|
|
20231130,105200,79225290,12340,12340,12340,12340,2
|
|
20231130,105100,79200610,12360,12340,12360,12340,5
|
|
20231130,105000,79138890,12340,12330,12340,12330,6
|
|
20231130,104900,79064860,12330,12330,12330,12330,0
|
|
20231130,104800,79064860,12330,12330,12330,12330,10
|
|
20231130,104700,78941560,12330,12330,12330,12330,50
|
|
20231130,104600,78325060,12340,12340,12340,12340,0
|
|
20231130,104500,78325060,12340,12330,12340,12330,31
|
|
20231130,104400,77942680,12330,12350,12350,12330,70
|
|
20231130,104300,77078660,12350,12350,12350,12350,6
|
|
20231130,104200,77004560,12350,12350,12350,12350,20
|
|
20231130,104100,76757560,12330,12330,12330,12330,0
|
|
20231130,104000,76757560,12330,12330,12330,12330,143
|
|
20231130,103900,74994370,12330,12330,12330,12330,126
|
|
20231130,103800,73440790,12330,12330,12330,12330,0
|
|
20231130,103700,73440790,12330,12330,12330,12330,0
|
|
20231130,103600,73440790,12330,12330,12330,12330,0
|
|
20231130,103500,73440790,12330,12330,12330,12330,2
|
|
20231130,103400,73416130,12330,12330,12330,12330,0
|
|
20231130,103300,73416130,12330,12340,12340,12330,62
|
|
20231130,103200,72651130,12340,12340,12340,12340,6
|
|
20231130,103100,72577090,12350,12350,12350,12350,37
|
|
20231130,103000,72120140,12360,12360,12360,12360,0
|
|
20231130,102900,72120140,12360,12360,12360,12360,0
|
|
20231130,102800,72120140,12360,12360,12360,12360,5
|
|
20231130,102700,72058340,12350,12350,12350,12350,0
|
|
20231130,102600,72058340,12350,12350,12350,12350,0
|
|
20231130,102500,72058340,12350,12350,12350,12350,1
|
|
20231130,102400,72045990,12350,12350,12350,12350,7
|
|
20231130,102300,71959540,12350,12350,12350,12350,7
|
|
20231130,102200,71873090,12350,12350,12350,12350,7
|
|
20231130,102100,71786640,12350,12350,12350,12350,65
|
|
20231130,102000,70983890,12340,12340,12340,12340,10
|
|
20231130,101900,70860490,12350,12350,12350,12350,0
|
|
20231130,101800,70860490,12350,12350,12350,12350,0
|
|
20231130,101700,70860490,12350,12350,12350,12340,39
|
|
20231130,101600,70379180,12340,12340,12340,12340,0
|
|
20231130,101500,70379180,12340,12350,12350,12340,38
|
|
20231130,101400,69910040,12350,12350,12350,12350,107
|
|
20231130,101300,68588590,12350,12350,12350,12350,0
|
|
20231130,101200,68588590,12350,12350,12350,12350,9
|
|
20231130,101100,68477440,12350,12350,12350,12350,8
|
|
20231130,101000,68378640,12350,12350,12350,12350,8
|
|
20231130,100900,68279840,12350,12350,12350,12350,5
|
|
20231130,100800,68218090,12350,12350,12350,12350,128
|
|
20231130,100700,66637290,12350,12350,12350,12350,14
|
|
20231130,100600,66464390,12370,12370,12370,12370,2
|
|
20231130,100500,66439650,12370,12370,12370,12370,8
|
|
20231130,100400,66340690,12370,12370,12370,12370,300
|
|
20231130,100300,62629690,12340,12340,12340,12340,0
|
|
20231130,100200,62629690,12340,12340,12340,12340,0
|
|
20231130,100100,62629690,12340,12340,12340,12340,0
|
|
20231130,100000,62629690,12340,12340,12340,12340,0
|
|
20231130,095900,62629690,12340,12340,12340,12340,0
|
|
20231130,095800,62629690,12340,12340,12340,12340,0
|
|
20231130,095700,62629690,12340,12340,12340,12340,0
|
|
20231130,095600,62629690,12340,12340,12340,12340,0
|
|
20231130,095500,62629690,12340,12340,12340,12340,0
|
|
20231130,095400,62629690,12340,12340,12340,12340,0
|
|
20231130,095300,62629690,12340,12340,12340,12340,18
|
|
20231130,095200,62407570,12340,12340,12350,12330,953
|
|
20231130,095100,50656080,12310,12320,12320,12310,1154
|
|
20231130,095000,36450260,12310,12310,12310,12310,0
|
|
20231130,094900,36450260,12310,12340,12350,12310,101
|
|
20231130,094800,35203800,12340,12340,12340,12340,1
|
|
20231130,094700,35191460,12330,12330,12330,12330,0
|
|
20231130,094600,35191460,12330,12330,12330,12330,0
|
|
20231130,094500,35191460,12330,12330,12330,12330,61
|
|
20231130,094400,34439330,12330,12330,12330,12330,5
|
|
20231130,094300,34377680,12300,12310,12310,12300,90
|
|
20231130,094200,33270610,12310,12310,12310,12310,14
|
|
20231130,094100,33098270,12300,12340,12340,12300,600
|
|
20231130,094000,25708220,12340,12350,12350,12340,700
|
|
20231130,093900,17069150,12350,12350,12350,12350,0
|
|
20231130,093800,17069150,12350,12350,12350,12350,0
|
|
20231130,093700,17069150,12350,12350,12350,12350,2
|
|
20231130,093600,17044450,12360,12360,12360,12360,0
|
|
20231130,093500,17044450,12360,12360,12360,12360,0
|
|
20231130,093400,17044450,12360,12360,12360,12360,5
|
|
20231130,093300,16982650,12360,12360,12360,12360,0
|
|
20231130,093200,16982650,12360,12360,12360,12360,0
|
|
20231130,093100,16982650,12360,12360,12360,12360,6
|
|
20231130,093000,16908490,12360,12350,12360,12350,9
|
|
20231130,092900,16797270,12340,12340,12340,12340,0
|
|
20231130,092800,16797270,12340,12340,12340,12340,0
|
|
20231130,092700,16797270,12340,12340,12340,12340,0
|
|
20231130,092600,16797270,12340,12340,12340,12340,4
|
|
20231130,092500,16747910,12340,12340,12340,12340,20
|
|
20231130,092400,16501110,12370,12370,12370,12370,0
|
|
20231130,092300,16501110,12370,12350,12370,12340,25
|
|
20231130,092200,16192540,12340,12340,12340,12340,0
|
|
20231130,092100,16192540,12340,12340,12340,12340,0
|
|
20231130,092000,16192540,12340,12340,12340,12340,5
|
|
20231130,091900,16130840,12340,12360,12370,12340,959
|
|
20231130,091800,4292000,12350,12360,12360,12350,81
|
|
20231130,091700,3290940,12360,12360,12360,12360,27
|
|
20231130,091600,2957220,12380,12380,12380,12380,0
|
|
20231130,091500,2957220,12380,12380,12380,12380,0
|
|
20231130,091400,2957220,12380,12380,12380,12380,0
|
|
20231130,091300,2957220,12380,12380,12380,12380,0
|
|
20231130,091200,2957220,12380,12380,12380,12380,0
|
|
20231130,091100,2957220,12380,12360,12380,12360,75
|
|
20231130,091000,2030040,12360,12360,12360,12360,6
|
|
20231130,090900,1955880,12360,12360,12360,12360,6
|
|
20231130,090800,1881720,12360,12360,12360,12360,10
|
|
20231130,090700,1758120,12360,12360,12360,12360,7
|
|
20231130,090600,1671600,12360,12360,12360,12360,0
|
|
20231130,090500,1671600,12360,12360,12360,12360,1
|
|
20231130,090400,1659240,12380,12380,12380,12380,0
|
|
20231130,090300,1659240,12380,12380,12380,12380,0
|
|
20231130,090200,1659240,12380,12380,12380,12380,0
|
|
20231130,090100,1659240,12380,12380,12380,12380,0
|
|
20231130,090000,1659240,12380,12420,12420,12380,134
|