674 lines
32 KiB
CSV
674 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,201100,553091285,4310,4310,4310,4310,3433
|
|
20231130,201000,553091285,4310,4310,4310,4310,0
|
|
20231130,200900,553091285,4310,4310,4310,4310,0
|
|
20231130,200800,553091285,4310,4310,4310,4310,0
|
|
20231130,200700,553091285,4310,4310,4310,4310,0
|
|
20231130,200600,553091285,4310,4310,4310,4310,0
|
|
20231130,200500,553091285,4310,4310,4310,4310,0
|
|
20231130,200400,553091285,4310,4310,4310,4310,0
|
|
20231130,200300,553091285,4310,4310,4310,4310,0
|
|
20231130,200200,553091285,4310,4310,4310,4310,0
|
|
20231130,200100,553091285,4310,4310,4310,4310,0
|
|
20231130,200000,553091285,4310,4310,4310,4310,0
|
|
20231130,195900,553091285,4310,4310,4310,4310,0
|
|
20231130,195800,553091285,4310,4310,4310,4310,0
|
|
20231130,195700,553091285,4310,4310,4310,4310,0
|
|
20231130,195600,553091285,4310,4310,4310,4310,0
|
|
20231130,195500,553091285,4310,4310,4310,4310,0
|
|
20231130,195400,553091285,4310,4310,4310,4310,0
|
|
20231130,195300,553091285,4310,4310,4310,4310,0
|
|
20231130,195200,553091285,4310,4310,4310,4310,0
|
|
20231130,195100,553091285,4310,4310,4310,4310,0
|
|
20231130,195000,553091285,4310,4310,4310,4310,0
|
|
20231130,194900,553091285,4310,4310,4310,4310,0
|
|
20231130,194800,553091285,4310,4310,4310,4310,0
|
|
20231130,194700,553091285,4310,4310,4310,4310,0
|
|
20231130,194600,553091285,4310,4310,4310,4310,0
|
|
20231130,194500,553091285,4310,4310,4310,4310,0
|
|
20231130,194400,553091285,4310,4310,4310,4310,0
|
|
20231130,194300,553091285,4310,4310,4310,4310,0
|
|
20231130,194200,553091285,4310,4310,4310,4310,0
|
|
20231130,194100,553091285,4310,4310,4310,4310,3433
|
|
20231130,194000,553091285,4310,4310,4310,4310,0
|
|
20231130,193900,553091285,4310,4310,4310,4310,0
|
|
20231130,193800,553091285,4310,4310,4310,4310,0
|
|
20231130,193700,553091285,4310,4310,4310,4310,0
|
|
20231130,193600,553091285,4310,4310,4310,4310,0
|
|
20231130,193500,553091285,4310,4310,4310,4310,0
|
|
20231130,193400,553091285,4310,4310,4310,4310,0
|
|
20231130,193300,553091285,4310,4310,4310,4310,0
|
|
20231130,193200,553091285,4310,4310,4310,4310,0
|
|
20231130,193100,553091285,4310,4310,4310,4310,0
|
|
20231130,193000,553091285,4310,4310,4310,4310,0
|
|
20231130,192900,553091285,4310,4310,4310,4310,0
|
|
20231130,192800,553091285,4310,4310,4310,4310,0
|
|
20231130,192700,553091285,4310,4310,4310,4310,0
|
|
20231130,192600,553091285,4310,4310,4310,4310,0
|
|
20231130,192500,553091285,4310,4310,4310,4310,0
|
|
20231130,192400,553091285,4310,4310,4310,4310,0
|
|
20231130,192300,553091285,4310,4310,4310,4310,0
|
|
20231130,192200,553091285,4310,4310,4310,4310,0
|
|
20231130,192100,553091285,4310,4310,4310,4310,0
|
|
20231130,192000,553091285,4310,4310,4310,4310,0
|
|
20231130,191900,553091285,4310,4310,4310,4310,0
|
|
20231130,191800,553091285,4310,4310,4310,4310,0
|
|
20231130,191700,553091285,4310,4310,4310,4310,0
|
|
20231130,191600,553091285,4310,4310,4310,4310,0
|
|
20231130,191500,553091285,4310,4310,4310,4310,0
|
|
20231130,191400,553091285,4310,4310,4310,4310,0
|
|
20231130,191300,553091285,4310,4310,4310,4310,0
|
|
20231130,191200,553091285,4310,4310,4310,4310,0
|
|
20231130,191100,553091285,4310,4310,4310,4310,3433
|
|
20231130,191000,553091285,4310,4310,4310,4310,0
|
|
20231130,190900,553091285,4310,4310,4310,4310,0
|
|
20231130,190800,553091285,4310,4310,4310,4310,0
|
|
20231130,190700,553091285,4310,4310,4310,4310,0
|
|
20231130,190600,553091285,4310,4310,4310,4310,0
|
|
20231130,190500,553091285,4310,4310,4310,4310,0
|
|
20231130,190400,553091285,4310,4310,4310,4310,0
|
|
20231130,190300,553091285,4310,4310,4310,4310,0
|
|
20231130,190200,553091285,4310,4310,4310,4310,0
|
|
20231130,190100,553091285,4310,4310,4310,4310,0
|
|
20231130,190000,553091285,4310,4310,4310,4310,0
|
|
20231130,185900,553091285,4310,4310,4310,4310,0
|
|
20231130,185800,553091285,4310,4310,4310,4310,0
|
|
20231130,185700,553091285,4310,4310,4310,4310,0
|
|
20231130,185600,553091285,4310,4310,4310,4310,0
|
|
20231130,185500,553091285,4310,4310,4310,4310,0
|
|
20231130,185400,553091285,4310,4310,4310,4310,0
|
|
20231130,185300,553091285,4310,4310,4310,4310,0
|
|
20231130,185200,553091285,4310,4310,4310,4310,0
|
|
20231130,185100,553091285,4310,4310,4310,4310,0
|
|
20231130,185000,553091285,4310,4310,4310,4310,0
|
|
20231130,184900,553091285,4310,4310,4310,4310,0
|
|
20231130,184800,553091285,4310,4310,4310,4310,0
|
|
20231130,184700,553091285,4310,4310,4310,4310,0
|
|
20231130,184600,553091285,4310,4310,4310,4310,0
|
|
20231130,184500,553091285,4310,4310,4310,4310,0
|
|
20231130,184400,553091285,4310,4310,4310,4310,0
|
|
20231130,184300,553091285,4310,4310,4310,4310,0
|
|
20231130,184200,553091285,4310,4310,4310,4310,0
|
|
20231130,184100,553091285,4310,4310,4310,4310,3433
|
|
20231130,184000,553091285,4310,4310,4310,4310,0
|
|
20231130,183900,553091285,4310,4310,4310,4310,0
|
|
20231130,183800,553091285,4310,4310,4310,4310,0
|
|
20231130,183700,553091285,4310,4310,4310,4310,0
|
|
20231130,183600,553091285,4310,4310,4310,4310,0
|
|
20231130,183500,553091285,4310,4310,4310,4310,0
|
|
20231130,183400,553091285,4310,4310,4310,4310,0
|
|
20231130,183300,553091285,4310,4310,4310,4310,0
|
|
20231130,183200,553091285,4310,4310,4310,4310,0
|
|
20231130,183100,553091285,4310,4310,4310,4310,0
|
|
20231130,183000,553091285,4310,4310,4310,4310,0
|
|
20231130,182900,553091285,4310,4310,4310,4310,0
|
|
20231130,182800,553091285,4310,4310,4310,4310,0
|
|
20231130,182700,553091285,4310,4310,4310,4310,0
|
|
20231130,182600,553091285,4310,4310,4310,4310,0
|
|
20231130,182500,553091285,4310,4310,4310,4310,0
|
|
20231130,182400,553091285,4310,4310,4310,4310,0
|
|
20231130,182300,553091285,4310,4310,4310,4310,0
|
|
20231130,182200,553091285,4310,4310,4310,4310,0
|
|
20231130,182100,553091285,4310,4310,4310,4310,0
|
|
20231130,182000,553091285,4310,4310,4310,4310,0
|
|
20231130,181900,553091285,4310,4310,4310,4310,0
|
|
20231130,181800,553091285,4310,4310,4310,4310,0
|
|
20231130,181700,553091285,4310,4310,4310,4310,0
|
|
20231130,181600,553091285,4310,4310,4310,4310,0
|
|
20231130,181500,553091285,4310,4310,4310,4310,0
|
|
20231130,181400,553091285,4310,4310,4310,4310,0
|
|
20231130,181300,553091285,4310,4310,4310,4310,0
|
|
20231130,181200,553091285,4310,4310,4310,4310,0
|
|
20231130,181100,553091285,4310,4310,4310,4310,3433
|
|
20231130,181000,553091285,4310,4310,4310,4310,0
|
|
20231130,180900,553091285,4310,4310,4310,4310,0
|
|
20231130,180800,553091285,4310,4310,4310,4310,0
|
|
20231130,180700,553091285,4310,4310,4310,4310,0
|
|
20231130,180600,553091285,4310,4310,4310,4310,0
|
|
20231130,180500,553091285,4310,4310,4310,4310,0
|
|
20231130,180400,553091285,4310,4310,4310,4310,0
|
|
20231130,180300,553091285,4310,4310,4310,4310,0
|
|
20231130,180200,553091285,4310,4310,4310,4310,0
|
|
20231130,180100,553091285,4310,4310,4310,4310,0
|
|
20231130,180000,553091285,4310,4310,4310,4310,0
|
|
20231130,175900,553091285,4310,4310,4310,4310,0
|
|
20231130,175800,553091285,4310,4310,4310,4310,0
|
|
20231130,175700,553091285,4310,4310,4310,4310,0
|
|
20231130,175600,553091285,4310,4310,4310,4310,0
|
|
20231130,175500,553091285,4310,4310,4310,4310,0
|
|
20231130,175400,553091285,4310,4310,4310,4310,0
|
|
20231130,175300,553091285,4310,4310,4310,4310,0
|
|
20231130,175200,553091285,4310,4310,4310,4310,0
|
|
20231130,175100,553091285,4310,4310,4310,4310,0
|
|
20231130,175000,553091285,4310,4310,4310,4310,0
|
|
20231130,174900,553091285,4310,4310,4310,4310,0
|
|
20231130,174800,553091285,4310,4310,4310,4310,0
|
|
20231130,174700,553091285,4310,4310,4310,4310,0
|
|
20231130,174600,553091285,4310,4310,4310,4310,0
|
|
20231130,174500,553091285,4310,4310,4310,4310,0
|
|
20231130,174400,553091285,4310,4310,4310,4310,0
|
|
20231130,174300,553091285,4310,4310,4310,4310,0
|
|
20231130,174200,553091285,4310,4310,4310,4310,0
|
|
20231130,174100,553091285,4310,4310,4310,4310,3433
|
|
20231130,174000,553091285,4310,4310,4310,4310,0
|
|
20231130,173900,553091285,4310,4310,4310,4310,0
|
|
20231130,173800,553091285,4310,4310,4310,4310,0
|
|
20231130,173700,553091285,4310,4310,4310,4310,0
|
|
20231130,173600,553091285,4310,4310,4310,4310,0
|
|
20231130,173500,553091285,4310,4310,4310,4310,0
|
|
20231130,173400,553091285,4310,4310,4310,4310,0
|
|
20231130,173300,553091285,4310,4310,4310,4310,0
|
|
20231130,173200,553091285,4310,4310,4310,4310,0
|
|
20231130,173100,553091285,4310,4310,4310,4310,0
|
|
20231130,173000,553091285,4310,4310,4310,4310,0
|
|
20231130,172900,553091285,4310,4310,4310,4310,0
|
|
20231130,172800,553091285,4310,4310,4310,4310,0
|
|
20231130,172700,553091285,4310,4310,4310,4310,0
|
|
20231130,172600,553091285,4310,4310,4310,4310,0
|
|
20231130,172500,553091285,4310,4310,4310,4310,0
|
|
20231130,172400,553091285,4310,4310,4310,4310,0
|
|
20231130,172300,553091285,4310,4310,4310,4310,0
|
|
20231130,172200,553091285,4310,4310,4310,4310,0
|
|
20231130,172100,553091285,4310,4310,4310,4310,0
|
|
20231130,172000,553091285,4310,4310,4310,4310,0
|
|
20231130,171900,553091285,4310,4310,4310,4310,0
|
|
20231130,171800,553091285,4310,4310,4310,4310,0
|
|
20231130,171700,553091285,4310,4310,4310,4310,0
|
|
20231130,171600,553091285,4310,4310,4310,4310,0
|
|
20231130,171500,553091285,4310,4310,4310,4310,0
|
|
20231130,171400,553091285,4310,4310,4310,4310,0
|
|
20231130,171300,553091285,4310,4310,4310,4310,0
|
|
20231130,171200,553091285,4310,4310,4310,4310,0
|
|
20231130,171100,553091285,4310,4310,4310,4310,3433
|
|
20231130,171000,553091285,4310,4310,4310,4310,0
|
|
20231130,170900,553091285,4310,4310,4310,4310,0
|
|
20231130,170800,553091285,4310,4310,4310,4310,0
|
|
20231130,170700,553091285,4310,4310,4310,4310,0
|
|
20231130,170600,553091285,4310,4310,4310,4310,0
|
|
20231130,170500,553091285,4310,4310,4310,4310,0
|
|
20231130,170400,553091285,4310,4310,4310,4310,0
|
|
20231130,170300,553091285,4310,4310,4310,4310,0
|
|
20231130,170200,553091285,4310,4310,4310,4310,0
|
|
20231130,170100,553091285,4310,4310,4310,4310,0
|
|
20231130,170000,553091285,4310,4310,4310,4310,0
|
|
20231130,165900,553091285,4310,4310,4310,4310,0
|
|
20231130,165800,553091285,4310,4310,4310,4310,0
|
|
20231130,165700,553091285,4310,4310,4310,4310,0
|
|
20231130,165600,553091285,4310,4310,4310,4310,0
|
|
20231130,165500,553091285,4310,4310,4310,4310,0
|
|
20231130,165400,553091285,4310,4310,4310,4310,0
|
|
20231130,165300,553091285,4310,4310,4310,4310,0
|
|
20231130,165200,553091285,4310,4310,4310,4310,0
|
|
20231130,165100,553091285,4310,4310,4310,4310,0
|
|
20231130,165000,553091285,4310,4310,4310,4310,0
|
|
20231130,164900,553091285,4310,4310,4310,4310,0
|
|
20231130,164800,553091285,4310,4310,4310,4310,0
|
|
20231130,164700,553091285,4310,4310,4310,4310,0
|
|
20231130,164600,553091285,4310,4310,4310,4310,0
|
|
20231130,164500,553091285,4310,4310,4310,4310,0
|
|
20231130,164400,553091285,4310,4310,4310,4310,0
|
|
20231130,164300,553091285,4310,4310,4310,4310,0
|
|
20231130,164200,553091285,4310,4310,4310,4310,0
|
|
20231130,164100,553091285,4310,4310,4310,4310,3433
|
|
20231130,164000,553091285,4310,4310,4310,4310,0
|
|
20231130,163900,553091285,4310,4310,4310,4310,0
|
|
20231130,163800,553091285,4310,4310,4310,4310,0
|
|
20231130,163700,553091285,4310,4310,4310,4310,0
|
|
20231130,163600,553091285,4310,4310,4310,4310,0
|
|
20231130,163500,553091285,4310,4310,4310,4310,0
|
|
20231130,163400,553091285,4310,4310,4310,4310,0
|
|
20231130,163300,553091285,4310,4310,4310,4310,0
|
|
20231130,163200,553091285,4310,4310,4310,4310,0
|
|
20231130,163100,553091285,4310,4310,4310,4310,0
|
|
20231130,163000,553091285,4310,4310,4310,4310,0
|
|
20231130,162900,553091285,4310,4310,4310,4310,0
|
|
20231130,162800,553091285,4310,4310,4310,4310,0
|
|
20231130,162700,553091285,4310,4310,4310,4310,0
|
|
20231130,162600,553091285,4310,4310,4310,4310,0
|
|
20231130,162500,553091285,4310,4310,4310,4310,0
|
|
20231130,162400,553091285,4310,4310,4310,4310,0
|
|
20231130,162300,553091285,4310,4310,4310,4310,0
|
|
20231130,162200,553091285,4310,4310,4310,4310,0
|
|
20231130,162100,553091285,4310,4310,4310,4310,0
|
|
20231130,162000,553091285,4310,4310,4310,4310,0
|
|
20231130,161900,553091285,4310,4310,4310,4310,0
|
|
20231130,161800,553091285,4310,4310,4310,4310,0
|
|
20231130,161700,553091285,4310,4310,4310,4310,0
|
|
20231130,161600,553091285,4310,4310,4310,4310,0
|
|
20231130,161500,553091285,4310,4310,4310,4310,0
|
|
20231130,161400,553091285,4310,4310,4310,4310,0
|
|
20231130,161300,553091285,4310,4310,4310,4310,0
|
|
20231130,161200,553091285,4310,4310,4310,4310,0
|
|
20231130,161100,553091285,4310,4310,4310,4310,3433
|
|
20231130,161000,553091285,4310,4310,4310,4310,0
|
|
20231130,160900,553091285,4310,4310,4310,4310,0
|
|
20231130,160800,553091285,4310,4310,4310,4310,0
|
|
20231130,160700,553091285,4310,4310,4310,4310,0
|
|
20231130,160600,553091285,4310,4310,4310,4310,0
|
|
20231130,160500,553091285,4310,4310,4310,4310,0
|
|
20231130,160400,553091285,4310,4310,4310,4310,0
|
|
20231130,160300,553091285,4310,4310,4310,4310,0
|
|
20231130,160200,553091285,4310,4310,4310,4310,0
|
|
20231130,160100,553091285,4310,4310,4310,4310,0
|
|
20231130,160000,553091285,4310,4310,4310,4310,0
|
|
20231130,155900,553091285,4310,4310,4310,4310,0
|
|
20231130,155800,553091285,4310,4310,4310,4310,0
|
|
20231130,155700,553091285,4310,4310,4310,4310,0
|
|
20231130,155600,553091285,4310,4310,4310,4310,0
|
|
20231130,155500,553091285,4310,4310,4310,4310,0
|
|
20231130,155400,553091285,4310,4310,4310,4310,0
|
|
20231130,155300,553091285,4310,4310,4310,4310,0
|
|
20231130,155200,553091285,4310,4310,4310,4310,0
|
|
20231130,155100,553091285,4310,4310,4310,4310,0
|
|
20231130,155000,553091285,4310,4310,4310,4310,0
|
|
20231130,154900,553091285,4310,4310,4310,4310,0
|
|
20231130,154800,553091285,4310,4310,4310,4310,0
|
|
20231130,154700,553091285,4310,4310,4310,4310,0
|
|
20231130,154600,553091285,4310,4310,4310,4310,0
|
|
20231130,154500,553091285,4310,4310,4310,4310,0
|
|
20231130,154400,553091285,4310,4310,4310,4310,0
|
|
20231130,154300,553091285,4310,4310,4310,4310,0
|
|
20231130,154200,553091285,4310,4310,4310,4310,0
|
|
20231130,154100,553091285,4310,4310,4310,4310,3433
|
|
20231130,154000,553091285,4310,4310,4310,4310,0
|
|
20231130,153900,553091285,4310,4310,4310,4310,0
|
|
20231130,153800,553091285,4310,4310,4310,4310,0
|
|
20231130,153700,553091285,4310,4310,4310,4310,0
|
|
20231130,153600,553091285,4310,4310,4310,4310,0
|
|
20231130,153500,553091285,4310,4310,4310,4310,0
|
|
20231130,153400,553091285,4310,4310,4310,4310,0
|
|
20231130,153300,553091285,4310,4310,4310,4310,0
|
|
20231130,153200,553091285,4310,4310,4310,4310,0
|
|
20231130,153100,553091285,4310,4310,4310,4310,0
|
|
20231130,153000,553091285,4310,4310,4310,4310,3433
|
|
20231130,152900,538295055,4290,4290,4290,4290,0
|
|
20231130,152800,538295055,4290,4290,4290,4290,0
|
|
20231130,152700,538295055,4290,4290,4290,4290,0
|
|
20231130,152600,538295055,4290,4290,4290,4290,0
|
|
20231130,152500,538295055,4290,4290,4290,4290,0
|
|
20231130,152400,538295055,4290,4290,4290,4290,0
|
|
20231130,152300,538295055,4290,4290,4290,4290,0
|
|
20231130,152200,538295055,4290,4290,4290,4290,0
|
|
20231130,152100,538295055,4290,4290,4290,4290,0
|
|
20231130,152000,538295055,4290,4290,4290,4290,0
|
|
20231130,151900,538295055,4290,4265,4290,4255,4478
|
|
20231130,151800,519133640,4270,4270,4270,4270,5
|
|
20231130,151700,519112290,4270,4270,4270,4255,356
|
|
20231130,151600,517594405,4270,4270,4270,4270,30
|
|
20231130,151500,517466305,4270,4265,4270,4265,5860
|
|
20231130,151400,492470880,4265,4275,4275,4265,59
|
|
20231130,151300,492218975,4265,4275,4275,4265,562
|
|
20231130,151200,489821735,4275,4265,4275,4265,92
|
|
20231130,151100,489429305,4275,4275,4275,4265,1129
|
|
20231130,151000,484609285,4270,4275,4275,4270,57
|
|
20231130,150900,484365740,4275,4275,4275,4275,0
|
|
20231130,150800,484365740,4275,4270,4275,4270,195
|
|
20231130,150700,483533065,4265,4265,4265,4265,37
|
|
20231130,150600,483375260,4270,4270,4275,4270,152
|
|
20231130,150500,482726195,4275,4275,4275,4275,50
|
|
20231130,150400,482512445,4275,4270,4275,4270,300
|
|
20231130,150300,481231435,4270,4270,4270,4265,2021
|
|
20231130,150200,472611590,4265,4265,4265,4260,373
|
|
20231130,150100,471021995,4265,4265,4270,4265,3715
|
|
20231130,150000,455177495,4260,4270,4270,4260,51
|
|
20231130,145900,454960225,4255,4265,4265,4255,50
|
|
20231130,145800,454747035,4270,4270,4270,4270,4
|
|
20231130,145700,454729955,4275,4275,4275,4275,5
|
|
20231130,145600,454708580,4275,4275,4275,4275,0
|
|
20231130,145500,454708580,4275,4275,4275,4275,0
|
|
20231130,145400,454708580,4275,4275,4275,4275,2
|
|
20231130,145300,454700030,4275,4265,4275,4265,57
|
|
20231130,145200,454456875,4275,4275,4275,4275,0
|
|
20231130,145100,454456875,4275,4275,4275,4275,0
|
|
20231130,145000,454456875,4275,4275,4275,4275,0
|
|
20231130,144900,454456875,4275,4275,4275,4270,368
|
|
20231130,144800,452885465,4280,4270,4280,4270,354
|
|
20231130,144700,451373810,4270,4265,4270,4265,1513
|
|
20231130,144600,444915350,4260,4260,4260,4260,22
|
|
20231130,144500,444821630,4270,4270,4270,4270,5
|
|
20231130,144400,444800280,4260,4260,4260,4260,116
|
|
20231130,144300,444306120,4270,4270,4270,4270,0
|
|
20231130,144200,444306120,4270,4270,4270,4270,0
|
|
20231130,144100,444306120,4270,4260,4270,4260,2020
|
|
20231130,144000,435681295,4270,4270,4270,4270,0
|
|
20231130,143900,435681295,4270,4270,4270,4270,0
|
|
20231130,143800,435681295,4270,4270,4270,4265,178
|
|
20231130,143700,434921425,4265,4265,4265,4265,349
|
|
20231130,143600,433432940,4260,4265,4265,4260,165
|
|
20231130,143500,432729315,4255,4255,4255,4255,2
|
|
20231130,143400,432720805,4265,4265,4265,4265,2
|
|
20231130,143300,432712275,4265,4260,4265,4260,60
|
|
20231130,143200,432456650,4255,4260,4260,4255,310
|
|
20231130,143100,431137560,4270,4270,4270,4270,0
|
|
20231130,143000,431137560,4270,4270,4270,4270,0
|
|
20231130,142900,431137560,4270,4270,4270,4270,0
|
|
20231130,142800,431137560,4270,4270,4270,4270,6
|
|
20231130,142700,431111940,4270,4270,4270,4270,0
|
|
20231130,142600,431111940,4270,4270,4270,4270,0
|
|
20231130,142500,431111940,4270,4270,4270,4270,0
|
|
20231130,142400,431111940,4270,4270,4270,4260,13
|
|
20231130,142300,431056480,4260,4260,4260,4260,0
|
|
20231130,142200,431056480,4260,4260,4260,4260,0
|
|
20231130,142100,431056480,4260,4260,4260,4260,0
|
|
20231130,142000,431056480,4260,4260,4260,4260,0
|
|
20231130,141900,431056480,4260,4260,4260,4260,5
|
|
20231130,141800,431035180,4255,4260,4260,4255,72
|
|
20231130,141700,430728815,4260,4260,4260,4260,0
|
|
20231130,141600,430728815,4260,4260,4260,4260,21
|
|
20231130,141500,430639355,4260,4260,4260,4260,210
|
|
20231130,141400,429744755,4270,4270,4270,4270,0
|
|
20231130,141300,429744755,4270,4270,4270,4270,0
|
|
20231130,141200,429744755,4270,4270,4270,4270,5
|
|
20231130,141100,429723405,4255,4255,4255,4255,0
|
|
20231130,141000,429723405,4255,4255,4255,4255,1
|
|
20231130,140900,429719150,4270,4265,4270,4255,183
|
|
20231130,140800,428940425,4270,4270,4270,4270,7
|
|
20231130,140700,428910535,4270,4270,4270,4270,0
|
|
20231130,140600,428910535,4270,4270,4270,4270,2
|
|
20231130,140500,428901995,4265,4270,4270,4265,1203
|
|
20231130,140400,423771185,4270,4270,4270,4270,2464
|
|
20231130,140300,413249905,4270,4260,4270,4260,837
|
|
20231130,140200,409680100,4265,4255,4265,4250,48
|
|
20231130,140100,409475840,4265,4265,4265,4265,0
|
|
20231130,140000,409475840,4265,4265,4265,4265,5
|
|
20231130,135900,409454515,4255,4265,4265,4255,11
|
|
20231130,135800,409407700,4265,4265,4265,4265,7
|
|
20231130,135700,409377845,4255,4255,4255,4255,12
|
|
20231130,135600,409326785,4265,4260,4265,4260,102
|
|
20231130,135500,408892240,4260,4260,4260,4260,0
|
|
20231130,135400,408892240,4260,4260,4260,4260,1
|
|
20231130,135300,408887980,4265,4265,4265,4265,0
|
|
20231130,135200,408887980,4265,4265,4265,4265,0
|
|
20231130,135100,408887980,4265,4255,4265,4255,91
|
|
20231130,135000,408500725,4265,4265,4265,4265,0
|
|
20231130,134900,408500725,4265,4265,4265,4265,5
|
|
20231130,134800,408479400,4265,4265,4265,4265,4
|
|
20231130,134700,408462340,4265,4265,4265,4265,0
|
|
20231130,134600,408462340,4265,4265,4265,4265,5
|
|
20231130,134500,408441015,4265,4255,4265,4250,255
|
|
20231130,134400,407357155,4265,4265,4265,4265,2
|
|
20231130,134300,407348625,4265,4255,4265,4255,18
|
|
20231130,134200,407272005,4265,4265,4265,4265,100
|
|
20231130,134100,406845505,4270,4270,4270,4270,0
|
|
20231130,134000,406845505,4270,4270,4270,4270,0
|
|
20231130,133900,406845505,4270,4270,4270,4270,0
|
|
20231130,133800,406845505,4270,4270,4270,4270,2
|
|
20231130,133700,406836965,4270,4270,4270,4270,0
|
|
20231130,133600,406836965,4270,4270,4270,4270,2
|
|
20231130,133500,406828425,4250,4250,4250,4250,0
|
|
20231130,133400,406828425,4250,4270,4270,4250,501
|
|
20231130,133300,404697080,4270,4260,4270,4260,19
|
|
20231130,133200,404616090,4270,4270,4270,4270,3
|
|
20231130,133100,404603280,4260,4260,4260,4260,3
|
|
20231130,133000,404590500,4270,4270,4270,4270,0
|
|
20231130,132900,404590500,4270,4270,4270,4270,0
|
|
20231130,132800,404590500,4270,4270,4270,4270,3
|
|
20231130,132700,404577690,4255,4255,4255,4255,0
|
|
20231130,132600,404577690,4255,4255,4255,4255,0
|
|
20231130,132500,404577690,4255,4255,4255,4255,1
|
|
20231130,132400,404573435,4270,4270,4270,4270,1
|
|
20231130,132300,404569165,4270,4270,4270,4270,0
|
|
20231130,132200,404569165,4270,4270,4270,4270,0
|
|
20231130,132100,404569165,4270,4255,4270,4255,720
|
|
20231130,132000,401505520,4255,4255,4255,4250,679
|
|
20231130,131900,398616380,4255,4260,4260,4255,623
|
|
20231130,131800,395965480,4270,4270,4270,4270,3
|
|
20231130,131700,395952670,4270,4260,4270,4260,366
|
|
20231130,131600,394393480,4270,4270,4270,4270,0
|
|
20231130,131500,394393480,4270,4270,4270,4270,0
|
|
20231130,131400,394393480,4270,4270,4270,4270,122
|
|
20231130,131300,393872540,4270,4270,4270,4270,0
|
|
20231130,131200,393872540,4270,4270,4270,4270,23
|
|
20231130,131100,393774330,4255,4265,4265,4255,26
|
|
20231130,131000,393663685,4270,4270,4270,4255,1082
|
|
20231130,130900,389055970,4270,4270,4270,4270,0
|
|
20231130,130800,389055970,4270,4275,4275,4270,21
|
|
20231130,130700,388966200,4265,4270,4270,4265,16
|
|
20231130,130600,388897955,4280,4280,4280,4280,0
|
|
20231130,130500,388897955,4280,4280,4280,4280,0
|
|
20231130,130400,388897955,4280,4280,4280,4280,1
|
|
20231130,130300,388893675,4280,4280,4280,4280,0
|
|
20231130,130200,388893675,4280,4280,4280,4280,0
|
|
20231130,130100,388893675,4280,4280,4280,4280,0
|
|
20231130,130000,388893675,4280,4280,4280,4280,0
|
|
20231130,125900,388893675,4280,4280,4280,4280,0
|
|
20231130,125800,388893675,4280,4280,4280,4280,3
|
|
20231130,125700,388880835,4280,4280,4280,4280,0
|
|
20231130,125600,388880835,4280,4280,4280,4280,0
|
|
20231130,125500,388880835,4280,4280,4280,4280,0
|
|
20231130,125400,388880835,4280,4280,4280,4280,1
|
|
20231130,125300,388876555,4280,4280,4280,4280,0
|
|
20231130,125200,388876555,4280,4275,4280,4260,1287
|
|
20231130,125100,383384625,4275,4275,4275,4275,0
|
|
20231130,125000,383384625,4275,4275,4275,4275,0
|
|
20231130,124900,383384625,4275,4275,4275,4275,0
|
|
20231130,124800,383384625,4275,4275,4275,4275,2
|
|
20231130,124700,383376075,4275,4275,4275,4275,0
|
|
20231130,124600,383376075,4275,4275,4275,4275,0
|
|
20231130,124500,383376075,4275,4275,4275,4275,0
|
|
20231130,124400,383376075,4275,4275,4275,4275,1
|
|
20231130,124300,383371800,4275,4275,4275,4275,25
|
|
20231130,124200,383264925,4275,4275,4275,4275,0
|
|
20231130,124100,383264925,4275,4275,4275,4275,0
|
|
20231130,124000,383264925,4275,4275,4275,4275,0
|
|
20231130,123900,383264925,4275,4275,4275,4275,0
|
|
20231130,123800,383264925,4275,4275,4275,4275,2
|
|
20231130,123700,383256375,4275,4275,4275,4275,25
|
|
20231130,123600,383149500,4275,4275,4275,4275,0
|
|
20231130,123500,383149500,4275,4275,4275,4275,0
|
|
20231130,123400,383149500,4275,4275,4275,4275,1
|
|
20231130,123300,383145225,4275,4275,4275,4275,0
|
|
20231130,123200,383145225,4275,4275,4275,4275,0
|
|
20231130,123100,383145225,4275,4275,4275,4275,0
|
|
20231130,123000,383145225,4275,4270,4275,4270,107
|
|
20231130,122900,382688320,4270,4270,4270,4270,1
|
|
20231130,122800,382684050,4275,4275,4275,4275,3
|
|
20231130,122700,382671225,4275,4275,4275,4275,1
|
|
20231130,122600,382666950,4280,4280,4280,4280,0
|
|
20231130,122500,382666950,4280,4280,4280,4280,0
|
|
20231130,122400,382666950,4280,4280,4280,4280,1
|
|
20231130,122300,382662670,4280,4280,4280,4280,0
|
|
20231130,122200,382662670,4280,4280,4280,4280,3
|
|
20231130,122100,382649830,4260,4260,4260,4260,0
|
|
20231130,122000,382649830,4260,4265,4280,4260,529
|
|
20231130,121900,380395270,4260,4270,4270,4260,35
|
|
20231130,121800,380245950,4280,4280,4280,4280,3
|
|
20231130,121700,380233110,4280,4280,4280,4280,0
|
|
20231130,121600,380233110,4280,4280,4280,4280,0
|
|
20231130,121500,380233110,4280,4280,4280,4280,0
|
|
20231130,121400,380233110,4280,4275,4280,4275,24
|
|
20231130,121300,380130410,4280,4280,4280,4280,10
|
|
20231130,121200,380087610,4280,4280,4280,4280,0
|
|
20231130,121100,380087610,4280,4280,4280,4280,0
|
|
20231130,121000,380087610,4280,4280,4280,4280,0
|
|
20231130,120900,380087610,4280,4280,4280,4280,0
|
|
20231130,120800,380087610,4280,4280,4280,4280,502
|
|
20231130,120700,377939050,4265,4265,4265,4265,0
|
|
20231130,120600,377939050,4265,4265,4280,4265,1623
|
|
20231130,120500,371004705,4265,4280,4280,4265,524
|
|
20231130,120400,368769790,4270,4280,4280,4270,2110
|
|
20231130,120300,359754640,4285,4285,4285,4285,0
|
|
20231130,120200,359754640,4285,4285,4285,4285,0
|
|
20231130,120100,359754640,4285,4285,4285,4285,22
|
|
20231130,120000,359660370,4285,4285,4285,4285,0
|
|
20231130,115900,359660370,4285,4285,4285,4280,527
|
|
20231130,115800,357402285,4285,4285,4285,4285,2
|
|
20231130,115700,357393715,4285,4285,4285,4285,3
|
|
20231130,115600,357380860,4285,4285,4285,4285,11
|
|
20231130,115500,357333725,4285,4285,4285,4285,0
|
|
20231130,115400,357333725,4285,4275,4285,4275,55
|
|
20231130,115300,357098570,4285,4280,4285,4280,3
|
|
20231130,115200,357085725,4285,4285,4285,4285,0
|
|
20231130,115100,357085725,4285,4275,4285,4275,72
|
|
20231130,115000,356777895,4285,4285,4285,4285,0
|
|
20231130,114900,356777895,4285,4280,4285,4280,25
|
|
20231130,114800,356670880,4285,4280,4285,4275,103
|
|
20231130,114700,356230405,4285,4285,4285,4285,0
|
|
20231130,114600,356230405,4285,4285,4285,4285,50
|
|
20231130,114500,356016155,4285,4285,4285,4285,1
|
|
20231130,114400,356011870,4285,4275,4285,4275,19
|
|
20231130,114300,355930485,4285,4285,4285,4285,0
|
|
20231130,114200,355930485,4285,4285,4285,4285,0
|
|
20231130,114100,355930485,4285,4275,4285,4275,4
|
|
20231130,114000,355913355,4285,4285,4285,4285,22
|
|
20231130,113900,355819085,4285,4285,4285,4285,1
|
|
20231130,113800,355814800,4285,4275,4285,4275,7
|
|
20231130,113700,355784825,4285,4285,4285,4285,0
|
|
20231130,113600,355784825,4285,4280,4285,4280,78
|
|
20231130,113500,355450875,4285,4285,4285,4285,0
|
|
20231130,113400,355450875,4285,4285,4285,4285,5
|
|
20231130,113300,355429450,4285,4285,4285,4285,0
|
|
20231130,113200,355429450,4285,4285,4285,4285,22
|
|
20231130,113100,355335180,4280,4285,4285,4280,84
|
|
20231130,113000,354975560,4285,4285,4285,4285,0
|
|
20231130,112900,354975560,4285,4285,4285,4285,46
|
|
20231130,112800,354778450,4285,4285,4290,4285,29
|
|
20231130,112700,354654175,4290,4290,4290,4290,3
|
|
20231130,112600,354641305,4290,4290,4290,4290,0
|
|
20231130,112500,354641305,4290,4290,4290,4290,0
|
|
20231130,112400,354641305,4290,4290,4290,4290,47
|
|
20231130,112300,354439675,4290,4290,4290,4290,0
|
|
20231130,112200,354439675,4290,4290,4290,4290,0
|
|
20231130,112100,354439675,4290,4290,4290,4290,432
|
|
20231130,112000,352586395,4290,4280,4290,4280,201
|
|
20231130,111900,351724115,4290,4290,4290,4290,0
|
|
20231130,111800,351724115,4290,4290,4290,4290,25
|
|
20231130,111700,351616865,4290,4280,4290,4280,11
|
|
20231130,111600,351569725,4290,4290,4290,4285,23
|
|
20231130,111500,351471060,4290,4290,4290,4290,11
|
|
20231130,111400,351423870,4290,4275,4290,4275,312
|
|
20231130,111300,350087745,4275,4275,4275,4270,1263
|
|
20231130,111200,344688475,4275,4275,4275,4275,10
|
|
20231130,111100,344645725,4270,4275,4275,4270,21
|
|
20231130,111000,344556015,4275,4275,4275,4275,14
|
|
20231130,110900,344496165,4275,4270,4275,4270,5310
|
|
20231130,110800,321822305,4275,4270,4275,4270,2536
|
|
20231130,110700,310991085,4270,4270,4270,4270,0
|
|
20231130,110600,310991085,4270,4270,4270,4270,22
|
|
20231130,110500,310897145,4270,4270,4270,4270,0
|
|
20231130,110400,310897145,4270,4270,4270,4270,2
|
|
20231130,110300,310888605,4270,4270,4270,4270,0
|
|
20231130,110200,310888605,4270,4260,4270,4255,56
|
|
20231130,110100,310650085,4270,4270,4270,4270,419
|
|
20231130,110000,308860955,4270,4255,4270,4255,2110
|
|
20231130,105900,299882755,4260,4260,4270,4260,125
|
|
20231130,105800,299349255,4270,4270,4270,4270,3
|
|
20231130,105700,299336445,4270,4270,4270,4270,0
|
|
20231130,105600,299336445,4270,4270,4270,4255,76
|
|
20231130,105500,299012400,4270,4270,4270,4270,0
|
|
20231130,105400,299012400,4270,4260,4270,4260,1196
|
|
20231130,105300,293915825,4265,4260,4265,4260,15
|
|
20231130,105200,293851910,4270,4270,4270,4270,22
|
|
20231130,105100,293757970,4270,4270,4270,4270,0
|
|
20231130,105000,293757970,4270,4270,4270,4270,22
|
|
20231130,104900,293664030,4270,4260,4270,4260,943
|
|
20231130,104800,289646300,4270,4265,4270,4265,36
|
|
20231130,104700,289492640,4275,4270,4275,4270,84
|
|
20231130,104600,289133625,4275,4270,4275,4270,3500
|
|
20231130,104500,274181025,4270,4270,4270,4270,22
|
|
20231130,104400,274087085,4270,4270,4270,4270,107
|
|
20231130,104300,273630195,4270,4270,4270,4270,42
|
|
20231130,104200,273450855,4270,4270,4270,4270,11
|
|
20231130,104100,273403885,4270,4260,4270,4260,1798
|
|
20231130,104000,265741070,4260,4260,4260,4255,641
|
|
20231130,103900,263010810,4260,4260,4260,4260,100
|
|
20231130,103800,262584810,4265,4265,4265,4265,27
|
|
20231130,103700,262469655,4265,4255,4265,4255,31
|
|
20231130,103600,262337640,4265,4260,4265,4260,500
|
|
20231130,103500,260205600,4265,4265,4265,4265,0
|
|
20231130,103400,260205600,4265,4265,4265,4265,1150
|
|
20231130,103300,255300850,4265,4265,4265,4265,603
|
|
20231130,103200,252729055,4265,4265,4265,4265,245
|
|
20231130,103100,251684130,4270,4260,4270,4260,16282
|
|
20231130,103000,182165315,4265,4250,4265,4250,990
|
|
20231130,102900,177950325,4250,4250,4255,4250,510
|
|
20231130,102800,175781460,4250,4250,4250,4240,101
|
|
20231130,102700,175353010,4250,4250,4250,4250,0
|
|
20231130,102600,175353010,4250,4250,4250,4250,0
|
|
20231130,102500,175353010,4250,4240,4250,4240,53
|
|
20231130,102400,175128260,4250,4250,4250,4250,23
|
|
20231130,102300,175030510,4250,4250,4250,4250,0
|
|
20231130,102200,175030510,4250,4250,4250,4250,26
|
|
20231130,102100,174920010,4250,4250,4250,4240,134
|
|
20231130,102000,174351510,4250,4250,4250,4250,12
|
|
20231130,101900,174300510,4250,4245,4250,4240,127
|
|
20231130,101800,173761565,4245,4255,4255,4245,34
|
|
20231130,101700,173617005,4255,4255,4255,4255,3
|
|
20231130,101600,173604240,4255,4255,4255,4255,22
|
|
20231130,101500,173510630,4255,4255,4255,4255,0
|
|
20231130,101400,173510630,4255,4255,4255,4255,27
|
|
20231130,101300,173395745,4255,4250,4255,4250,211
|
|
20231130,101200,172498330,4255,4255,4255,4255,0
|
|
20231130,101100,172498330,4255,4250,4255,4250,5
|
|
20231130,101000,172477075,4250,4240,4250,4240,23
|
|
20231130,100900,172379525,4250,4250,4250,4250,66
|
|
20231130,100800,172099025,4250,4250,4250,4250,90
|
|
20231130,100700,171716525,4250,4250,4250,4235,29
|
|
20231130,100600,171593425,4235,4250,4250,4235,10
|
|
20231130,100500,171550990,4250,4250,4250,4250,0
|
|
20231130,100400,171550990,4250,4250,4250,4240,5
|
|
20231130,100300,171529750,4250,4240,4250,4220,433
|
|
20231130,100200,169700145,4250,4250,4250,4250,733
|
|
20231130,100100,166584895,4255,4255,4255,4255,0
|
|
20231130,100000,166584895,4255,4255,4255,4255,0
|
|
20231130,095900,166584895,4255,4250,4255,4250,132
|
|
20231130,095800,166023875,4250,4250,4255,4250,107
|
|
20231130,095700,165569120,4255,4245,4255,4245,118
|
|
20231130,095600,165068195,4245,4230,4245,4230,680
|
|
20231130,095500,162188775,4240,4240,4240,4240,12
|
|
20231130,095400,162137895,4240,4240,4240,4240,34
|
|
20231130,095300,161993735,4240,4240,4240,4240,22
|
|
20231130,095200,161900455,4240,4240,4240,4240,0
|
|
20231130,095100,161900455,4240,4235,4240,4235,133
|
|
20231130,095000,161337150,4240,4230,4240,4230,25
|
|
20231130,094900,161231180,4240,4245,4245,4230,28
|
|
20231130,094800,161112345,4220,4245,4245,4220,5022
|
|
20231130,094700,139878915,4245,4235,4245,4235,135
|
|
20231130,094600,139307140,4240,4245,4245,4240,22
|
|
20231130,094500,139213810,4245,4245,4245,4240,77
|
|
20231130,094400,138887145,4245,4245,4245,4245,0
|
|
20231130,094300,138887145,4245,4240,4245,4240,283
|
|
20231130,094200,137687115,4250,4250,4250,4250,55
|
|
20231130,094100,137453365,4250,4250,4250,4235,744
|
|
20231130,094000,134298910,4250,4250,4250,4240,856
|
|
20231130,093900,130661410,4240,4245,4250,4240,73
|
|
20231130,093800,130351405,4245,4250,4250,4245,14
|
|
20231130,093700,130291920,4250,4250,4250,4250,4
|
|
20231130,093600,130274920,4250,4250,4250,4240,37
|
|
20231130,093500,130117790,4240,4245,4250,4240,66
|
|
20231130,093400,129837665,4245,4235,4245,4225,456
|
|
20231130,093300,127905590,4235,4245,4245,4230,1483
|
|
20231130,093200,121631960,4245,4245,4245,4235,1016
|
|
20231130,093100,117328940,4240,4245,4245,4240,222
|
|
20231130,093000,116386610,4245,4245,4245,4235,58
|
|
20231130,092900,116140600,4245,4240,4245,4230,124
|
|
20231130,092800,115615575,4245,4245,4245,4245,30
|
|
20231130,092700,115488225,4245,4240,4245,4230,447
|
|
20231130,092600,113594780,4250,4250,4250,4245,63
|
|
20231130,092500,113327035,4250,4245,4250,4230,2223
|
|
20231130,092400,103922055,4255,4255,4255,4255,23
|
|
20231130,092300,103824190,4255,4250,4255,4250,122
|
|
20231130,092200,103305660,4250,4240,4250,4230,525
|
|
20231130,092100,101084090,4255,4245,4260,4230,1157
|
|
20231130,092000,96184535,4260,4255,4260,4245,97
|
|
20231130,091900,95771840,4260,4260,4260,4260,16
|
|
20231130,091800,95703680,4260,4260,4260,4250,47
|
|
20231130,091700,95503480,4260,4260,4260,4260,32
|
|
20231130,091600,95367160,4260,4250,4260,4250,379
|
|
20231130,091500,93756350,4260,4260,4260,4250,445
|
|
20231130,091400,91862675,4255,4250,4255,4245,769
|
|
20231130,091300,88591255,4250,4250,4250,4245,32
|
|
20231130,091200,88455265,4250,4245,4255,4240,265
|
|
20231130,091100,87330100,4245,4250,4255,4245,1951
|
|
20231130,091000,79047385,4255,4245,4255,4245,282
|
|
20231130,090900,77849960,4245,4250,4255,4245,201
|
|
20231130,090800,76996085,4260,4260,4260,4250,125
|
|
20231130,090700,76464585,4265,4265,4265,4265,0
|
|
20231130,090600,76464585,4265,4260,4265,4250,45
|
|
20231130,090500,76273060,4265,4265,4265,4250,140
|
|
20231130,090400,75676300,4265,4265,4265,4265,24
|
|
20231130,090300,75573940,4270,4260,4270,4260,43
|
|
20231130,090200,75390545,4275,4255,4275,4255,3519
|
|
20231130,090100,60395225,4255,4255,4260,4240,1678
|
|
20231130,090000,53261610,4265,4220,4265,4220,12537
|