673 lines
34 KiB
CSV
673 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,201000,926155550,28900,28900,28900,28900,2936
|
|
20231130,200900,926155550,28900,28900,28900,28900,0
|
|
20231130,200800,926155550,28900,28900,28900,28900,0
|
|
20231130,200700,926155550,28900,28900,28900,28900,0
|
|
20231130,200600,926155550,28900,28900,28900,28900,0
|
|
20231130,200500,926155550,28900,28900,28900,28900,0
|
|
20231130,200400,926155550,28900,28900,28900,28900,0
|
|
20231130,200300,926155550,28900,28900,28900,28900,0
|
|
20231130,200200,926155550,28900,28900,28900,28900,0
|
|
20231130,200100,926155550,28900,28900,28900,28900,0
|
|
20231130,200000,926155550,28900,28900,28900,28900,0
|
|
20231130,195900,926155550,28900,28900,28900,28900,0
|
|
20231130,195800,926155550,28900,28900,28900,28900,0
|
|
20231130,195700,926155550,28900,28900,28900,28900,0
|
|
20231130,195600,926155550,28900,28900,28900,28900,0
|
|
20231130,195500,926155550,28900,28900,28900,28900,0
|
|
20231130,195400,926155550,28900,28900,28900,28900,0
|
|
20231130,195300,926155550,28900,28900,28900,28900,0
|
|
20231130,195200,926155550,28900,28900,28900,28900,0
|
|
20231130,195100,926155550,28900,28900,28900,28900,0
|
|
20231130,195000,926155550,28900,28900,28900,28900,0
|
|
20231130,194900,926155550,28900,28900,28900,28900,0
|
|
20231130,194800,926155550,28900,28900,28900,28900,0
|
|
20231130,194700,926155550,28900,28900,28900,28900,0
|
|
20231130,194600,926155550,28900,28900,28900,28900,0
|
|
20231130,194500,926155550,28900,28900,28900,28900,0
|
|
20231130,194400,926155550,28900,28900,28900,28900,0
|
|
20231130,194300,926155550,28900,28900,28900,28900,0
|
|
20231130,194200,926155550,28900,28900,28900,28900,0
|
|
20231130,194100,926155550,28900,28900,28900,28900,0
|
|
20231130,194000,926155550,28900,28900,28900,28900,2936
|
|
20231130,193900,926155550,28900,28900,28900,28900,0
|
|
20231130,193800,926155550,28900,28900,28900,28900,0
|
|
20231130,193700,926155550,28900,28900,28900,28900,0
|
|
20231130,193600,926155550,28900,28900,28900,28900,0
|
|
20231130,193500,926155550,28900,28900,28900,28900,0
|
|
20231130,193400,926155550,28900,28900,28900,28900,0
|
|
20231130,193300,926155550,28900,28900,28900,28900,0
|
|
20231130,193200,926155550,28900,28900,28900,28900,0
|
|
20231130,193100,926155550,28900,28900,28900,28900,0
|
|
20231130,193000,926155550,28900,28900,28900,28900,0
|
|
20231130,192900,926155550,28900,28900,28900,28900,0
|
|
20231130,192800,926155550,28900,28900,28900,28900,0
|
|
20231130,192700,926155550,28900,28900,28900,28900,0
|
|
20231130,192600,926155550,28900,28900,28900,28900,0
|
|
20231130,192500,926155550,28900,28900,28900,28900,0
|
|
20231130,192400,926155550,28900,28900,28900,28900,0
|
|
20231130,192300,926155550,28900,28900,28900,28900,0
|
|
20231130,192200,926155550,28900,28900,28900,28900,0
|
|
20231130,192100,926155550,28900,28900,28900,28900,0
|
|
20231130,192000,926155550,28900,28900,28900,28900,0
|
|
20231130,191900,926155550,28900,28900,28900,28900,0
|
|
20231130,191800,926155550,28900,28900,28900,28900,0
|
|
20231130,191700,926155550,28900,28900,28900,28900,0
|
|
20231130,191600,926155550,28900,28900,28900,28900,0
|
|
20231130,191500,926155550,28900,28900,28900,28900,0
|
|
20231130,191400,926155550,28900,28900,28900,28900,0
|
|
20231130,191300,926155550,28900,28900,28900,28900,0
|
|
20231130,191200,926155550,28900,28900,28900,28900,0
|
|
20231130,191100,926155550,28900,28900,28900,28900,0
|
|
20231130,191000,926155550,28900,28900,28900,28900,2936
|
|
20231130,190900,926155550,28900,28900,28900,28900,0
|
|
20231130,190800,926155550,28900,28900,28900,28900,0
|
|
20231130,190700,926155550,28900,28900,28900,28900,0
|
|
20231130,190600,926155550,28900,28900,28900,28900,0
|
|
20231130,190500,926155550,28900,28900,28900,28900,0
|
|
20231130,190400,926155550,28900,28900,28900,28900,0
|
|
20231130,190300,926155550,28900,28900,28900,28900,0
|
|
20231130,190200,926155550,28900,28900,28900,28900,0
|
|
20231130,190100,926155550,28900,28900,28900,28900,0
|
|
20231130,190000,926155550,28900,28900,28900,28900,0
|
|
20231130,185900,926155550,28900,28900,28900,28900,0
|
|
20231130,185800,926155550,28900,28900,28900,28900,0
|
|
20231130,185700,926155550,28900,28900,28900,28900,0
|
|
20231130,185600,926155550,28900,28900,28900,28900,0
|
|
20231130,185500,926155550,28900,28900,28900,28900,0
|
|
20231130,185400,926155550,28900,28900,28900,28900,0
|
|
20231130,185300,926155550,28900,28900,28900,28900,0
|
|
20231130,185200,926155550,28900,28900,28900,28900,0
|
|
20231130,185100,926155550,28900,28900,28900,28900,0
|
|
20231130,185000,926155550,28900,28900,28900,28900,0
|
|
20231130,184900,926155550,28900,28900,28900,28900,0
|
|
20231130,184800,926155550,28900,28900,28900,28900,0
|
|
20231130,184700,926155550,28900,28900,28900,28900,0
|
|
20231130,184600,926155550,28900,28900,28900,28900,0
|
|
20231130,184500,926155550,28900,28900,28900,28900,0
|
|
20231130,184400,926155550,28900,28900,28900,28900,0
|
|
20231130,184300,926155550,28900,28900,28900,28900,0
|
|
20231130,184200,926155550,28900,28900,28900,28900,0
|
|
20231130,184100,926155550,28900,28900,28900,28900,0
|
|
20231130,184000,926155550,28900,28900,28900,28900,2936
|
|
20231130,183900,926155550,28900,28900,28900,28900,0
|
|
20231130,183800,926155550,28900,28900,28900,28900,0
|
|
20231130,183700,926155550,28900,28900,28900,28900,0
|
|
20231130,183600,926155550,28900,28900,28900,28900,0
|
|
20231130,183500,926155550,28900,28900,28900,28900,0
|
|
20231130,183400,926155550,28900,28900,28900,28900,0
|
|
20231130,183300,926155550,28900,28900,28900,28900,0
|
|
20231130,183200,926155550,28900,28900,28900,28900,0
|
|
20231130,183100,926155550,28900,28900,28900,28900,0
|
|
20231130,183000,926155550,28900,28900,28900,28900,0
|
|
20231130,182900,926155550,28900,28900,28900,28900,0
|
|
20231130,182800,926155550,28900,28900,28900,28900,0
|
|
20231130,182700,926155550,28900,28900,28900,28900,0
|
|
20231130,182600,926155550,28900,28900,28900,28900,0
|
|
20231130,182500,926155550,28900,28900,28900,28900,0
|
|
20231130,182400,926155550,28900,28900,28900,28900,0
|
|
20231130,182300,926155550,28900,28900,28900,28900,0
|
|
20231130,182200,926155550,28900,28900,28900,28900,0
|
|
20231130,182100,926155550,28900,28900,28900,28900,0
|
|
20231130,182000,926155550,28900,28900,28900,28900,0
|
|
20231130,181900,926155550,28900,28900,28900,28900,0
|
|
20231130,181800,926155550,28900,28900,28900,28900,0
|
|
20231130,181700,926155550,28900,28900,28900,28900,0
|
|
20231130,181600,926155550,28900,28900,28900,28900,0
|
|
20231130,181500,926155550,28900,28900,28900,28900,0
|
|
20231130,181400,926155550,28900,28900,28900,28900,0
|
|
20231130,181300,926155550,28900,28900,28900,28900,0
|
|
20231130,181200,926155550,28900,28900,28900,28900,0
|
|
20231130,181100,926155550,28900,28900,28900,28900,0
|
|
20231130,181000,926155550,28900,28900,28900,28900,2936
|
|
20231130,180900,926155550,28900,28900,28900,28900,0
|
|
20231130,180800,926155550,28900,28900,28900,28900,0
|
|
20231130,180700,926155550,28900,28900,28900,28900,0
|
|
20231130,180600,926155550,28900,28900,28900,28900,0
|
|
20231130,180500,926155550,28900,28900,28900,28900,0
|
|
20231130,180400,926155550,28900,28900,28900,28900,0
|
|
20231130,180300,926155550,28900,28900,28900,28900,0
|
|
20231130,180200,926155550,28900,28900,28900,28900,0
|
|
20231130,180100,926155550,28900,28900,28900,28900,0
|
|
20231130,180000,926155550,28900,28900,28900,28900,0
|
|
20231130,175900,926155550,28900,28900,28900,28900,0
|
|
20231130,175800,926155550,28900,28900,28900,28900,0
|
|
20231130,175700,926155550,28900,28900,28900,28900,0
|
|
20231130,175600,926155550,28900,28900,28900,28900,0
|
|
20231130,175500,926155550,28900,28900,28900,28900,0
|
|
20231130,175400,926155550,28900,28900,28900,28900,0
|
|
20231130,175300,926155550,28900,28900,28900,28900,0
|
|
20231130,175200,926155550,28900,28900,28900,28900,0
|
|
20231130,175100,926155550,28900,28900,28900,28900,0
|
|
20231130,175000,926155550,28900,28900,28900,28900,0
|
|
20231130,174900,926155550,28900,28900,28900,28900,0
|
|
20231130,174800,926155550,28900,28900,28900,28900,0
|
|
20231130,174700,926155550,28900,28900,28900,28900,0
|
|
20231130,174600,926155550,28900,28900,28900,28900,0
|
|
20231130,174500,926155550,28900,28900,28900,28900,0
|
|
20231130,174400,926155550,28900,28900,28900,28900,0
|
|
20231130,174300,926155550,28900,28900,28900,28900,0
|
|
20231130,174200,926155550,28900,28900,28900,28900,0
|
|
20231130,174100,926155550,28900,28900,28900,28900,0
|
|
20231130,174000,926155550,28900,28900,28900,28900,2936
|
|
20231130,173900,926155550,28900,28900,28900,28900,0
|
|
20231130,173800,926155550,28900,28900,28900,28900,0
|
|
20231130,173700,926155550,28900,28900,28900,28900,0
|
|
20231130,173600,926155550,28900,28900,28900,28900,0
|
|
20231130,173500,926155550,28900,28900,28900,28900,0
|
|
20231130,173400,926155550,28900,28900,28900,28900,0
|
|
20231130,173300,926155550,28900,28900,28900,28900,0
|
|
20231130,173200,926155550,28900,28900,28900,28900,0
|
|
20231130,173100,926155550,28900,28900,28900,28900,0
|
|
20231130,173000,926155550,28900,28900,28900,28900,0
|
|
20231130,172900,926155550,28900,28900,28900,28900,0
|
|
20231130,172800,926155550,28900,28900,28900,28900,0
|
|
20231130,172700,926155550,28900,28900,28900,28900,0
|
|
20231130,172600,926155550,28900,28900,28900,28900,0
|
|
20231130,172500,926155550,28900,28900,28900,28900,0
|
|
20231130,172400,926155550,28900,28900,28900,28900,0
|
|
20231130,172300,926155550,28900,28900,28900,28900,0
|
|
20231130,172200,926155550,28900,28900,28900,28900,0
|
|
20231130,172100,926155550,28900,28900,28900,28900,0
|
|
20231130,172000,926155550,28900,28900,28900,28900,0
|
|
20231130,171900,926155550,28900,28900,28900,28900,0
|
|
20231130,171800,926155550,28900,28900,28900,28900,0
|
|
20231130,171700,926155550,28900,28900,28900,28900,0
|
|
20231130,171600,926155550,28900,28900,28900,28900,0
|
|
20231130,171500,926155550,28900,28900,28900,28900,0
|
|
20231130,171400,926155550,28900,28900,28900,28900,0
|
|
20231130,171300,926155550,28900,28900,28900,28900,0
|
|
20231130,171200,926155550,28900,28900,28900,28900,0
|
|
20231130,171100,926155550,28900,28900,28900,28900,0
|
|
20231130,171000,926155550,28900,28900,28900,28900,2936
|
|
20231130,170900,926155550,28900,28900,28900,28900,0
|
|
20231130,170800,926155550,28900,28900,28900,28900,0
|
|
20231130,170700,926155550,28900,28900,28900,28900,0
|
|
20231130,170600,926155550,28900,28900,28900,28900,0
|
|
20231130,170500,926155550,28900,28900,28900,28900,0
|
|
20231130,170400,926155550,28900,28900,28900,28900,0
|
|
20231130,170300,926155550,28900,28900,28900,28900,0
|
|
20231130,170200,926155550,28900,28900,28900,28900,0
|
|
20231130,170100,926155550,28900,28900,28900,28900,0
|
|
20231130,170000,926155550,28900,28900,28900,28900,0
|
|
20231130,165900,926155550,28900,28900,28900,28900,0
|
|
20231130,165800,926155550,28900,28900,28900,28900,0
|
|
20231130,165700,926155550,28900,28900,28900,28900,0
|
|
20231130,165600,926155550,28900,28900,28900,28900,0
|
|
20231130,165500,926155550,28900,28900,28900,28900,0
|
|
20231130,165400,926155550,28900,28900,28900,28900,0
|
|
20231130,165300,926155550,28900,28900,28900,28900,0
|
|
20231130,165200,926155550,28900,28900,28900,28900,0
|
|
20231130,165100,926155550,28900,28900,28900,28900,0
|
|
20231130,165000,926155550,28900,28900,28900,28900,0
|
|
20231130,164900,926155550,28900,28900,28900,28900,0
|
|
20231130,164800,926155550,28900,28900,28900,28900,0
|
|
20231130,164700,926155550,28900,28900,28900,28900,0
|
|
20231130,164600,926155550,28900,28900,28900,28900,0
|
|
20231130,164500,926155550,28900,28900,28900,28900,0
|
|
20231130,164400,926155550,28900,28900,28900,28900,0
|
|
20231130,164300,926155550,28900,28900,28900,28900,0
|
|
20231130,164200,926155550,28900,28900,28900,28900,0
|
|
20231130,164100,926155550,28900,28900,28900,28900,0
|
|
20231130,164000,926155550,28900,28900,28900,28900,2936
|
|
20231130,163900,926155550,28900,28900,28900,28900,0
|
|
20231130,163800,926155550,28900,28900,28900,28900,0
|
|
20231130,163700,926155550,28900,28900,28900,28900,0
|
|
20231130,163600,926155550,28900,28900,28900,28900,0
|
|
20231130,163500,926155550,28900,28900,28900,28900,0
|
|
20231130,163400,926155550,28900,28900,28900,28900,0
|
|
20231130,163300,926155550,28900,28900,28900,28900,0
|
|
20231130,163200,926155550,28900,28900,28900,28900,0
|
|
20231130,163100,926155550,28900,28900,28900,28900,0
|
|
20231130,163000,926155550,28900,28900,28900,28900,0
|
|
20231130,162900,926155550,28900,28900,28900,28900,0
|
|
20231130,162800,926155550,28900,28900,28900,28900,0
|
|
20231130,162700,926155550,28900,28900,28900,28900,0
|
|
20231130,162600,926155550,28900,28900,28900,28900,0
|
|
20231130,162500,926155550,28900,28900,28900,28900,0
|
|
20231130,162400,926155550,28900,28900,28900,28900,0
|
|
20231130,162300,926155550,28900,28900,28900,28900,0
|
|
20231130,162200,926155550,28900,28900,28900,28900,0
|
|
20231130,162100,926155550,28900,28900,28900,28900,0
|
|
20231130,162000,926155550,28900,28900,28900,28900,0
|
|
20231130,161900,926155550,28900,28900,28900,28900,0
|
|
20231130,161800,926155550,28900,28900,28900,28900,0
|
|
20231130,161700,926155550,28900,28900,28900,28900,0
|
|
20231130,161600,926155550,28900,28900,28900,28900,0
|
|
20231130,161500,926155550,28900,28900,28900,28900,0
|
|
20231130,161400,926155550,28900,28900,28900,28900,0
|
|
20231130,161300,926155550,28900,28900,28900,28900,0
|
|
20231130,161200,926155550,28900,28900,28900,28900,0
|
|
20231130,161100,926155550,28900,28900,28900,28900,0
|
|
20231130,161000,926155550,28900,28900,28900,28900,2936
|
|
20231130,160900,926155550,28900,28900,28900,28900,0
|
|
20231130,160800,926155550,28900,28900,28900,28900,0
|
|
20231130,160700,926155550,28900,28900,28900,28900,0
|
|
20231130,160600,926155550,28900,28900,28900,28900,0
|
|
20231130,160500,926155550,28900,28900,28900,28900,0
|
|
20231130,160400,926155550,28900,28900,28900,28900,0
|
|
20231130,160300,926155550,28900,28900,28900,28900,0
|
|
20231130,160200,926155550,28900,28900,28900,28900,0
|
|
20231130,160100,926155550,28900,28900,28900,28900,0
|
|
20231130,160000,926155550,28900,28900,28900,28900,0
|
|
20231130,155900,926155550,28900,28900,28900,28900,0
|
|
20231130,155800,926155550,28900,28900,28900,28900,0
|
|
20231130,155700,926155550,28900,28900,28900,28900,0
|
|
20231130,155600,926155550,28900,28900,28900,28900,0
|
|
20231130,155500,926155550,28900,28900,28900,28900,0
|
|
20231130,155400,926155550,28900,28900,28900,28900,0
|
|
20231130,155300,926155550,28900,28900,28900,28900,0
|
|
20231130,155200,926155550,28900,28900,28900,28900,0
|
|
20231130,155100,926155550,28900,28900,28900,28900,0
|
|
20231130,155000,926155550,28900,28900,28900,28900,0
|
|
20231130,154900,926155550,28900,28900,28900,28900,0
|
|
20231130,154800,926155550,28900,28900,28900,28900,0
|
|
20231130,154700,926155550,28900,28900,28900,28900,0
|
|
20231130,154600,926155550,28900,28900,28900,28900,0
|
|
20231130,154500,926155550,28900,28900,28900,28900,0
|
|
20231130,154400,926155550,28900,28900,28900,28900,0
|
|
20231130,154300,926155550,28900,28900,28900,28900,0
|
|
20231130,154200,926155550,28900,28900,28900,28900,0
|
|
20231130,154100,926155550,28900,28900,28900,28900,0
|
|
20231130,154000,926155550,28900,28900,28900,28900,2936
|
|
20231130,153900,926155550,28900,28900,28900,28900,0
|
|
20231130,153800,926155550,28900,28900,28900,28900,0
|
|
20231130,153700,926155550,28900,28900,28900,28900,0
|
|
20231130,153600,926155550,28900,28900,28900,28900,0
|
|
20231130,153500,926155550,28900,28900,28900,28900,0
|
|
20231130,153400,926155550,28900,28900,28900,28900,0
|
|
20231130,153300,926155550,28900,28900,28900,28900,0
|
|
20231130,153200,926155550,28900,28900,28900,28900,0
|
|
20231130,153100,926155550,28900,28900,28900,28900,0
|
|
20231130,153000,926155550,28900,28900,28900,28900,2936
|
|
20231130,152900,841305150,29050,29050,29050,29050,0
|
|
20231130,152800,841305150,29050,29050,29050,29050,0
|
|
20231130,152700,841305150,29050,29050,29050,29050,0
|
|
20231130,152600,841305150,29050,29050,29050,29050,0
|
|
20231130,152500,841305150,29050,29050,29050,29050,0
|
|
20231130,152400,841305150,29050,29050,29050,29050,0
|
|
20231130,152300,841305150,29050,29050,29050,29050,0
|
|
20231130,152200,841305150,29050,29050,29050,29050,0
|
|
20231130,152100,841305150,29050,29050,29050,29050,0
|
|
20231130,152000,841305150,29050,29050,29050,29050,0
|
|
20231130,151900,841305150,29050,29050,29050,29000,388
|
|
20231130,151800,830034250,29050,29000,29050,29000,10
|
|
20231130,151700,829743950,29050,29050,29050,29050,14
|
|
20231130,151600,829337250,29000,29000,29050,29000,67
|
|
20231130,151500,827393350,29050,29050,29050,29000,94
|
|
20231130,151400,824663150,29000,29000,29050,29000,102
|
|
20231130,151300,821704950,29050,29050,29050,29000,197
|
|
20231130,151200,815986100,29050,29050,29050,29050,18
|
|
20231130,151100,815463200,29050,29050,29050,29050,85
|
|
20231130,151000,812993950,29000,29000,29050,29000,17
|
|
20231130,150900,812500650,29050,29050,29050,29050,90
|
|
20231130,150800,809886150,29050,29050,29050,29050,4
|
|
20231130,150700,809769950,29050,29050,29050,29050,85
|
|
20231130,150600,807300700,29050,29050,29050,29050,7
|
|
20231130,150500,807097350,29050,29000,29050,29000,106
|
|
20231130,150400,804019050,29050,29050,29050,29050,21
|
|
20231130,150300,803409000,29050,29050,29050,29050,67
|
|
20231130,150200,801462650,29050,29050,29050,29050,55
|
|
20231130,150100,799864900,29050,29050,29050,29000,77
|
|
20231130,150000,797628550,29050,29050,29050,29000,130
|
|
20231130,145900,793858200,29050,29050,29050,29050,2
|
|
20231130,145800,793800100,29050,29050,29050,29050,86
|
|
20231130,145700,791301800,29000,29000,29000,29000,33
|
|
20231130,145600,790344800,29050,29050,29050,29000,871
|
|
20231130,145500,765082000,29050,29050,29050,29050,3
|
|
20231130,145400,764994850,29050,29050,29050,29050,69
|
|
20231130,145300,762990400,29000,29050,29050,29000,219
|
|
20231130,145200,756638450,29050,29050,29050,29050,94
|
|
20231130,145100,753907750,29050,29050,29050,29050,2
|
|
20231130,145000,753849650,29050,29050,29050,29050,86
|
|
20231130,144900,751351350,29050,29000,29050,29000,203
|
|
20231130,144800,745464200,29050,29050,29050,29050,86
|
|
20231130,144700,742965900,29000,29050,29050,29000,66
|
|
20231130,144600,741051800,29050,29100,29100,29050,200
|
|
20231130,144500,735238500,29100,29100,29100,29100,4
|
|
20231130,144400,735122100,29150,29150,29150,29150,6
|
|
20231130,144300,734947200,29150,29100,29150,29100,66
|
|
20231130,144200,733023350,29100,29150,29150,29100,135
|
|
20231130,144100,729094150,29150,29150,29150,29100,86
|
|
20231130,144000,726588100,29150,29150,29150,29150,6
|
|
20231130,143900,726413200,29150,29150,29150,29150,65
|
|
20231130,143800,724518450,29150,29150,29150,29150,6
|
|
20231130,143700,724343550,29150,29150,29150,29150,73
|
|
20231130,143600,722215600,29100,29150,29150,29100,24
|
|
20231130,143500,721517000,29200,29200,29200,29200,67
|
|
20231130,143400,719560600,29200,29200,29200,29200,5
|
|
20231130,143300,719414600,29200,29200,29200,29200,66
|
|
20231130,143200,717487400,29200,29200,29200,29150,40
|
|
20231130,143100,716321000,29200,29200,29200,29200,70
|
|
20231130,143000,714277000,29200,29200,29200,29200,5
|
|
20231130,142900,714131000,29200,29200,29200,29200,69
|
|
20231130,142800,712116200,29200,29200,29200,29200,4
|
|
20231130,142700,711999400,29200,29200,29200,29200,4
|
|
20231130,142600,711882600,29200,29200,29200,29200,71
|
|
20231130,142500,709809400,29200,29200,29200,29200,3
|
|
20231130,142400,709721800,29200,29200,29200,29200,70
|
|
20231130,142300,707677800,29200,29200,29200,29200,2
|
|
20231130,142200,707619400,29200,29200,29200,29200,68
|
|
20231130,142100,705633800,29200,29150,29200,29150,10
|
|
20231130,142000,705342100,29200,29150,29200,29150,144
|
|
20231130,141900,701144350,29150,29150,29150,29150,2
|
|
20231130,141800,701086050,29150,29050,29150,29050,74
|
|
20231130,141700,698929150,29150,29150,29150,29150,4
|
|
20231130,141600,698812550,29150,29150,29150,29050,101
|
|
20231130,141500,695871250,29100,29100,29150,29100,5
|
|
20231130,141400,695725650,29150,29150,29150,29100,7
|
|
20231130,141300,695521700,29100,29100,29100,29100,78
|
|
20231130,141200,693251900,29100,29050,29100,29050,436
|
|
20231130,141100,680585950,29050,29050,29050,29050,68
|
|
20231130,141000,678610550,29050,29050,29050,29050,236
|
|
20231130,140900,671754750,29050,29050,29050,29050,71
|
|
20231130,140800,669692200,29050,29050,29050,28950,104
|
|
20231130,140700,666680950,29000,29050,29050,29000,269
|
|
20231130,140600,658876500,29050,29050,29050,29050,55
|
|
20231130,140500,657278750,29050,29000,29050,29000,438
|
|
20231130,140400,644576600,29050,29050,29050,29050,7
|
|
20231130,140300,644373250,29050,29050,29050,29050,69
|
|
20231130,140200,642368800,29050,29050,29050,29050,5
|
|
20231130,140100,642223550,29050,29050,29050,29050,73
|
|
20231130,140000,640102900,29050,29050,29050,29050,5
|
|
20231130,135900,639957650,29050,29050,29050,29050,1
|
|
20231130,135800,639928600,29050,29050,29050,29000,122
|
|
20231130,135700,636387000,29050,29050,29050,29050,334
|
|
20231130,135600,626684300,29100,29100,29100,29100,71
|
|
20231130,135500,624618200,29100,29100,29100,29050,356
|
|
20231130,135400,614276250,29100,29100,29100,29050,231
|
|
20231130,135300,607562150,29100,29100,29100,29100,5
|
|
20231130,135200,607416650,29100,29100,29150,29100,81
|
|
20231130,135100,605055800,29100,29100,29150,29100,118
|
|
20231130,135000,601621950,29150,29150,29150,29150,73
|
|
20231130,134900,599494000,29150,29150,29150,29150,5
|
|
20231130,134800,599348250,29150,29100,29150,29100,76
|
|
20231130,134700,597132900,29150,29100,29150,29100,113
|
|
20231130,134600,593844450,29100,29100,29100,29100,204
|
|
20231130,134500,587908050,29100,29100,29100,29100,6
|
|
20231130,134400,587733450,29050,29100,29100,29050,20
|
|
20231130,134300,587152200,29100,29100,29100,29100,70
|
|
20231130,134200,585115200,29100,29100,29100,29100,3
|
|
20231130,134100,585027900,29100,29100,29100,29100,74
|
|
20231130,134000,582874500,29100,29100,29100,29100,5
|
|
20231130,133900,582729000,29100,29100,29100,29100,5
|
|
20231130,133800,582583500,29100,29100,29100,29100,0
|
|
20231130,133700,582583500,29100,29100,29100,29100,0
|
|
20231130,133600,582583500,29100,29100,29100,29100,1
|
|
20231130,133500,582554400,29100,29100,29100,29100,0
|
|
20231130,133400,582554400,29100,29100,29100,29100,0
|
|
20231130,133300,582554400,29100,29100,29100,29100,3
|
|
20231130,133200,582467100,29100,29100,29100,29100,0
|
|
20231130,133100,582467100,29100,29100,29100,29100,0
|
|
20231130,133000,582467100,29100,29100,29100,29100,0
|
|
20231130,132900,582467100,29100,29100,29100,29100,4
|
|
20231130,132800,582350700,29100,29100,29100,29100,0
|
|
20231130,132700,582350700,29100,29100,29100,29100,0
|
|
20231130,132600,582350700,29100,29100,29100,29100,4
|
|
20231130,132500,582234300,29050,29050,29050,29050,105
|
|
20231130,132400,579184050,29050,29050,29050,29050,0
|
|
20231130,132300,579184050,29050,29050,29050,29050,5
|
|
20231130,132200,579038800,29050,29050,29050,29050,85
|
|
20231130,132100,576569550,29050,29050,29050,29050,0
|
|
20231130,132000,576569550,29050,29050,29050,29050,0
|
|
20231130,131900,576569550,29050,29050,29050,29050,0
|
|
20231130,131800,576569550,29050,29050,29050,29050,4
|
|
20231130,131700,576453350,29050,29050,29050,29050,0
|
|
20231130,131600,576453350,29050,29000,29050,29000,2
|
|
20231130,131500,576395300,29000,29000,29000,29000,0
|
|
20231130,131400,576395300,29000,29050,29050,29000,54
|
|
20231130,131300,574829100,29050,29000,29050,29000,24
|
|
20231130,131200,574132100,29000,29000,29000,29000,319
|
|
20231130,131100,564881100,29000,29000,29000,29000,4
|
|
20231130,131000,564765100,29000,29000,29000,29000,1
|
|
20231130,130900,564736100,29000,29000,29000,29000,0
|
|
20231130,130800,564736100,29000,29000,29000,29000,0
|
|
20231130,130700,564736100,29000,29000,29000,29000,129
|
|
20231130,130600,560995100,29000,29000,29000,29000,0
|
|
20231130,130500,560995100,29000,29000,29000,29000,0
|
|
20231130,130400,560995100,29000,29000,29000,29000,0
|
|
20231130,130300,560995100,29000,29000,29000,29000,0
|
|
20231130,130200,560995100,29000,29000,29000,29000,0
|
|
20231130,130100,560995100,29000,29000,29000,29000,200
|
|
20231130,130000,555195100,29050,29050,29050,29050,4
|
|
20231130,125900,555078900,29050,29050,29050,29050,100
|
|
20231130,125800,552173900,29050,29050,29050,29050,0
|
|
20231130,125700,552173900,29050,29050,29050,29050,0
|
|
20231130,125600,552173900,29050,29050,29050,29050,50
|
|
20231130,125500,550721400,29050,29050,29050,29050,4
|
|
20231130,125400,550605200,29000,29000,29000,29000,200
|
|
20231130,125300,544805200,29000,29000,29000,29000,30
|
|
20231130,125200,543935200,29000,29000,29000,29000,1
|
|
20231130,125100,543906200,29050,29050,29050,29050,2
|
|
20231130,125000,543848100,29000,29000,29000,29000,0
|
|
20231130,124900,543848100,29000,29000,29000,29000,0
|
|
20231130,124800,543848100,29000,29000,29000,29000,101
|
|
20231130,124700,540919100,29000,29000,29000,29000,0
|
|
20231130,124600,540919100,29000,29100,29100,29000,1011
|
|
20231130,124500,511569850,29150,29150,29150,29150,0
|
|
20231130,124400,511569850,29150,29150,29150,29150,0
|
|
20231130,124300,511569850,29150,29150,29150,29150,0
|
|
20231130,124200,511569850,29150,29150,29150,29150,7
|
|
20231130,124100,511365800,29100,29100,29100,29100,8
|
|
20231130,124000,511133000,29100,29150,29150,29100,1431
|
|
20231130,123900,469490850,29150,29150,29150,29150,210
|
|
20231130,123800,463369350,29200,29200,29200,29200,0
|
|
20231130,123700,463369350,29200,29200,29200,29200,4
|
|
20231130,123600,463252550,29150,29150,29150,29150,0
|
|
20231130,123500,463252550,29150,29150,29150,29150,0
|
|
20231130,123400,463252550,29150,29150,29150,29150,201
|
|
20231130,123300,457393400,29150,29150,29150,29150,0
|
|
20231130,123200,457393400,29150,29100,29150,29100,51
|
|
20231130,123100,455908450,29150,29150,29150,29150,4
|
|
20231130,123000,455791850,29100,29150,29150,29100,8
|
|
20231130,122900,455558750,29150,29150,29150,29150,1
|
|
20231130,122800,455529600,29150,29150,29150,29150,1
|
|
20231130,122700,455500450,29150,29150,29150,29150,2
|
|
20231130,122600,455442150,29150,29150,29150,29150,5
|
|
20231130,122500,455296400,29150,29150,29150,29150,0
|
|
20231130,122400,455296400,29150,29150,29150,29150,0
|
|
20231130,122300,455296400,29150,29150,29150,29150,0
|
|
20231130,122200,455296400,29150,29150,29150,29150,5
|
|
20231130,122100,455150650,29150,29150,29150,29150,0
|
|
20231130,122000,455150650,29150,29150,29150,29150,0
|
|
20231130,121900,455150650,29150,29150,29150,29150,0
|
|
20231130,121800,455150650,29150,29150,29150,29150,0
|
|
20231130,121700,455150650,29150,29150,29150,29150,24
|
|
20231130,121600,454451050,29150,29150,29150,29150,4
|
|
20231130,121500,454334450,29150,29150,29150,29150,0
|
|
20231130,121400,454334450,29150,29150,29150,29150,75
|
|
20231130,121300,452148200,29150,29150,29150,29150,0
|
|
20231130,121200,452148200,29150,29150,29150,29150,18
|
|
20231130,121100,451623500,29100,29100,29100,29100,4
|
|
20231130,121000,451507100,29200,29200,29200,29200,0
|
|
20231130,120900,451507100,29200,29200,29200,29200,0
|
|
20231130,120800,451507100,29200,29200,29200,29200,0
|
|
20231130,120700,451507100,29200,29200,29200,29200,0
|
|
20231130,120600,451507100,29200,29200,29200,29200,0
|
|
20231130,120500,451507100,29200,29200,29200,29200,0
|
|
20231130,120400,451507100,29200,29200,29200,29200,27
|
|
20231130,120300,450718700,29200,29150,29200,29150,40
|
|
20231130,120200,449551300,29200,29150,29200,29150,12
|
|
20231130,120100,449201300,29200,29200,29200,29200,0
|
|
20231130,120000,449201300,29200,29200,29200,29200,0
|
|
20231130,115900,449201300,29200,29200,29200,29200,0
|
|
20231130,115800,449201300,29200,29200,29200,29200,0
|
|
20231130,115700,449201300,29200,29200,29200,29200,0
|
|
20231130,115600,449201300,29200,29200,29200,29200,5
|
|
20231130,115500,449055300,29200,29200,29200,29200,33
|
|
20231130,115400,448091700,29100,29150,29200,29100,1536
|
|
20231130,115300,403251400,29150,29150,29150,29150,0
|
|
20231130,115200,403251400,29150,29150,29150,29150,4
|
|
20231130,115100,403134800,29100,29100,29100,29100,0
|
|
20231130,115000,403134800,29100,29100,29100,29100,1
|
|
20231130,114900,403105700,29100,29100,29100,29100,8
|
|
20231130,114800,402872900,29150,29150,29150,29150,0
|
|
20231130,114700,402872900,29150,29150,29150,29150,4
|
|
20231130,114600,402756300,29150,29150,29150,29150,0
|
|
20231130,114500,402756300,29150,29150,29150,29150,17
|
|
20231130,114400,402260750,29150,29150,29150,29150,100
|
|
20231130,114300,399345750,29100,29100,29100,29100,0
|
|
20231130,114200,399345750,29100,29150,29150,29100,4
|
|
20231130,114100,399229200,29150,29150,29150,29150,0
|
|
20231130,114000,399229200,29150,29150,29150,29150,0
|
|
20231130,113900,399229200,29150,29100,29150,29100,45
|
|
20231130,113800,397918050,29150,29150,29150,29150,0
|
|
20231130,113700,397918050,29150,29150,29150,29150,1
|
|
20231130,113600,397888900,29150,29150,29150,29150,17
|
|
20231130,113500,397393350,29100,29150,29150,29100,387
|
|
20231130,113400,386131300,29200,29200,29200,29200,20
|
|
20231130,113300,385547300,29150,29150,29150,29150,0
|
|
20231130,113200,385547300,29150,29150,29150,29150,0
|
|
20231130,113100,385547300,29150,29150,29150,29150,0
|
|
20231130,113000,385547300,29150,29150,29150,29150,0
|
|
20231130,112900,385547300,29150,29150,29150,29150,0
|
|
20231130,112800,385547300,29150,29150,29150,29150,2
|
|
20231130,112700,385489000,29150,29150,29150,29150,0
|
|
20231130,112600,385489000,29150,29150,29150,29150,10
|
|
20231130,112500,385197500,29150,29150,29150,29150,10
|
|
20231130,112400,384906000,29200,29200,29200,29200,0
|
|
20231130,112300,384906000,29200,29200,29200,29200,0
|
|
20231130,112200,384906000,29200,29200,29200,29200,0
|
|
20231130,112100,384906000,29200,29200,29200,29200,0
|
|
20231130,112000,384906000,29200,29150,29200,29150,216
|
|
20231130,111900,378609500,29200,29200,29200,29200,0
|
|
20231130,111800,378609500,29200,29200,29200,29200,4
|
|
20231130,111700,378492700,29200,29200,29200,29200,107
|
|
20231130,111600,375368300,29200,29200,29200,29200,3
|
|
20231130,111500,375280700,29200,29200,29200,29200,180
|
|
20231130,111400,370024700,29200,29200,29200,29200,5
|
|
20231130,111300,369878700,29150,29150,29150,29150,0
|
|
20231130,111200,369878700,29150,29150,29150,29150,0
|
|
20231130,111100,369878700,29150,29150,29150,29150,0
|
|
20231130,111000,369878700,29150,29150,29150,29150,0
|
|
20231130,110900,369878700,29150,29150,29150,29150,29
|
|
20231130,110800,369033350,29150,29150,29150,29150,0
|
|
20231130,110700,369033350,29150,29150,29150,29150,0
|
|
20231130,110600,369033350,29150,29150,29150,29150,0
|
|
20231130,110500,369033350,29150,29150,29150,29150,22
|
|
20231130,110400,368392050,29150,29150,29150,29150,0
|
|
20231130,110300,368392050,29150,29150,29150,29150,5
|
|
20231130,110200,368246300,29150,29150,29150,29150,0
|
|
20231130,110100,368246300,29150,29150,29150,29150,23
|
|
20231130,110000,367575850,29150,29150,29150,29150,40
|
|
20231130,105900,366409850,29150,29150,29150,29150,2
|
|
20231130,105800,366351550,29100,29100,29100,29100,0
|
|
20231130,105700,366351550,29100,29100,29100,29100,0
|
|
20231130,105600,366351550,29100,29100,29100,29100,16
|
|
20231130,105500,365885950,29100,29100,29100,29100,0
|
|
20231130,105400,365885950,29100,29100,29100,29100,1
|
|
20231130,105300,365856850,29150,29150,29150,29150,0
|
|
20231130,105200,365856850,29150,29150,29150,29150,1
|
|
20231130,105100,365827700,29100,29100,29100,29100,7
|
|
20231130,105000,365624000,29100,29100,29100,29100,12
|
|
20231130,104900,365274800,29100,29100,29100,29100,7
|
|
20231130,104800,365071100,29150,29150,29150,29150,0
|
|
20231130,104700,365071100,29150,29150,29150,29150,4
|
|
20231130,104600,364954500,29150,29150,29150,29150,13
|
|
20231130,104500,364575550,29150,29150,29150,29150,3
|
|
20231130,104400,364488100,29100,29100,29150,29100,6
|
|
20231130,104300,364313400,29150,29150,29150,29150,0
|
|
20231130,104200,364313400,29150,29150,29150,29150,1
|
|
20231130,104100,364284250,29100,29100,29100,29100,12
|
|
20231130,104000,363935050,29100,29100,29100,29100,0
|
|
20231130,103900,363935050,29100,29100,29100,29100,0
|
|
20231130,103800,363935050,29100,29100,29100,29100,27
|
|
20231130,103700,363149350,29100,29100,29100,29100,2
|
|
20231130,103600,363091150,29100,29100,29100,29100,0
|
|
20231130,103500,363091150,29100,29100,29100,29100,46
|
|
20231130,103400,361752550,29100,29100,29100,29100,46
|
|
20231130,103300,360413950,29100,29100,29100,29100,0
|
|
20231130,103200,360413950,29100,29100,29100,29100,0
|
|
20231130,103100,360413950,29100,29100,29100,29100,0
|
|
20231130,103000,360413950,29100,29100,29100,29100,0
|
|
20231130,102900,360413950,29100,29100,29100,29100,12
|
|
20231130,102800,360064750,29100,29100,29100,29100,7
|
|
20231130,102700,359861050,29100,29100,29100,29100,50
|
|
20231130,102600,358406050,29100,29100,29100,29100,0
|
|
20231130,102500,358406050,29100,29100,29100,29100,5
|
|
20231130,102400,358260550,29100,29100,29100,29100,11
|
|
20231130,102300,357940450,29100,29100,29100,29100,9
|
|
20231130,102200,357678550,29100,29100,29100,29100,6
|
|
20231130,102100,357503950,29100,29100,29100,29100,0
|
|
20231130,102000,357503950,29100,29100,29100,29100,0
|
|
20231130,101900,357503950,29100,29100,29100,29100,0
|
|
20231130,101800,357503950,29100,29100,29100,29100,31
|
|
20231130,101700,356601850,29050,29100,29100,29050,541
|
|
20231130,101600,340884100,29100,29100,29100,29100,10
|
|
20231130,101500,340593100,29100,29100,29100,29100,70
|
|
20231130,101400,338556100,29050,29050,29050,29050,19
|
|
20231130,101300,338004150,29050,29050,29050,29050,0
|
|
20231130,101200,338004150,29050,29100,29100,29050,13
|
|
20231130,101100,337626400,29100,29100,29100,29100,3
|
|
20231130,101000,337539100,29100,29100,29100,29100,4
|
|
20231130,100900,337422700,29100,29100,29100,29100,3
|
|
20231130,100800,337335400,29100,29100,29100,29100,0
|
|
20231130,100700,337335400,29100,29100,29100,29100,0
|
|
20231130,100600,337335400,29100,29100,29100,29100,1
|
|
20231130,100500,337306300,29150,29150,29150,29150,0
|
|
20231130,100400,337306300,29150,29100,29150,29100,216
|
|
20231130,100300,331018400,29100,29200,29200,29100,26
|
|
20231130,100200,330259800,29200,29200,29200,29200,27
|
|
20231130,100100,329471400,29200,29200,29200,29200,182
|
|
20231130,100000,324157000,29250,29250,29250,29250,275
|
|
20231130,095900,316113250,29300,29300,29300,29300,0
|
|
20231130,095800,316113250,29300,29300,29300,29300,1
|
|
20231130,095700,316083950,29300,29300,29300,29300,0
|
|
20231130,095600,316083950,29300,29300,29300,29300,10
|
|
20231130,095500,315790950,29300,29250,29350,29250,334
|
|
20231130,095400,306006050,29250,29250,29250,29250,19
|
|
20231130,095300,305450300,29200,29250,29250,29200,259
|
|
20231130,095200,297875000,29250,29250,29250,29250,371
|
|
20231130,095100,287023250,29250,29100,29250,29100,3276
|
|
20231130,095000,191622750,29100,29100,29100,29100,0
|
|
20231130,094900,191622750,29100,29050,29100,29050,234
|
|
20231130,094800,184824300,29000,29000,29000,29000,0
|
|
20231130,094700,184824300,29000,29000,29000,29000,0
|
|
20231130,094600,184824300,29000,29000,29000,29000,0
|
|
20231130,094500,184824300,29000,29000,29000,29000,0
|
|
20231130,094400,184824300,29000,29000,29000,29000,15
|
|
20231130,094300,184389300,29000,29000,29000,29000,0
|
|
20231130,094200,184389300,29000,29000,29000,29000,1
|
|
20231130,094100,184360300,29000,29000,29000,29000,10
|
|
20231130,094000,184070300,28950,28950,28950,28950,2
|
|
20231130,093900,184012400,29000,29000,29000,29000,71
|
|
20231130,093800,181953400,29000,29000,29000,28950,29
|
|
20231130,093700,181113400,29000,29000,29000,29000,1
|
|
20231130,093600,181084400,29000,29000,29000,29000,233
|
|
20231130,093500,174327400,29000,29000,29000,29000,197
|
|
20231130,093400,168614400,29050,29050,29050,29050,877
|
|
20231130,093300,143137550,29100,29050,29100,29000,165
|
|
20231130,093200,138343200,29050,29050,29050,29050,44
|
|
20231130,093100,137065000,29050,29100,29100,29050,147
|
|
20231130,093000,132793650,29050,29100,29100,29050,205
|
|
20231130,092900,126833150,29100,29100,29100,29100,0
|
|
20231130,092800,126833150,29100,29050,29100,29050,534
|
|
20231130,092700,111315350,29050,29050,29050,29050,108
|
|
20231130,092600,108177950,29050,29050,29050,29050,3
|
|
20231130,092500,108090800,29050,29000,29050,29000,93
|
|
20231130,092400,105391300,29000,28950,29000,28950,384
|
|
20231130,092300,94272000,29050,28900,29050,28900,783
|
|
20231130,092200,71600650,28850,28900,28900,28850,353
|
|
20231130,092100,61415950,28900,28850,28900,28850,2
|
|
20231130,092000,61358200,28850,28850,28850,28850,10
|
|
20231130,091900,61069700,28900,28900,28900,28900,0
|
|
20231130,091800,61069700,28900,28900,28900,28900,50
|
|
20231130,091700,59624700,28950,28950,28950,28950,1
|
|
20231130,091600,59595750,28850,28850,28850,28850,0
|
|
20231130,091500,59595750,28850,28850,28850,28850,310
|
|
20231130,091400,50652250,28900,28900,28900,28900,195
|
|
20231130,091300,45016750,28900,28950,28950,28900,189
|
|
20231130,091200,39550950,28950,28950,28950,28950,259
|
|
20231130,091100,32052900,28950,28950,28950,28950,0
|
|
20231130,091000,32052900,28950,28900,28950,28900,83
|
|
20231130,090900,29652050,28900,28900,28900,28900,0
|
|
20231130,090800,29652050,28900,28850,28900,28850,56
|
|
20231130,090700,28036150,28850,28850,28850,28850,0
|
|
20231130,090600,28036150,28850,28900,28900,28850,172
|
|
20231130,090500,23069850,29050,29050,29050,29050,0
|
|
20231130,090400,23069850,29050,28950,29050,28950,40
|
|
20231130,090300,21908950,28800,28850,28850,28800,86
|
|
20231130,090200,19431150,28800,28800,28800,28800,0
|
|
20231130,090100,19431150,28800,29000,29000,28800,62
|
|
20231130,090000,17645150,29000,29050,29050,29000,608
|