698 lines
36 KiB
CSV
698 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,203500,337090020,10350,10350,10350,10350,262
|
|
20231130,203400,337090020,10350,10350,10350,10350,0
|
|
20231130,203300,337090020,10350,10350,10350,10350,0
|
|
20231130,203200,337090020,10350,10350,10350,10350,0
|
|
20231130,203100,337090020,10350,10350,10350,10350,0
|
|
20231130,203000,337090020,10350,10350,10350,10350,0
|
|
20231130,202900,337090020,10350,10350,10350,10350,0
|
|
20231130,202800,337090020,10350,10350,10350,10350,0
|
|
20231130,202700,337090020,10350,10350,10350,10350,0
|
|
20231130,202600,337090020,10350,10350,10350,10350,0
|
|
20231130,202500,337090020,10350,10350,10350,10350,0
|
|
20231130,202400,337090020,10350,10350,10350,10350,0
|
|
20231130,202300,337090020,10350,10350,10350,10350,0
|
|
20231130,202200,337090020,10350,10350,10350,10350,0
|
|
20231130,202100,337090020,10350,10350,10350,10350,0
|
|
20231130,202000,337090020,10350,10350,10350,10350,0
|
|
20231130,201900,337090020,10350,10350,10350,10350,0
|
|
20231130,201800,337090020,10350,10350,10350,10350,0
|
|
20231130,201700,337090020,10350,10350,10350,10350,0
|
|
20231130,201600,337090020,10350,10350,10350,10350,0
|
|
20231130,201500,337090020,10350,10350,10350,10350,0
|
|
20231130,201400,337090020,10350,10350,10350,10350,0
|
|
20231130,201300,337090020,10350,10350,10350,10350,0
|
|
20231130,201200,337090020,10350,10350,10350,10350,0
|
|
20231130,201100,337090020,10350,10350,10350,10350,0
|
|
20231130,201000,337090020,10350,10350,10350,10350,0
|
|
20231130,200900,337090020,10350,10350,10350,10350,0
|
|
20231130,200800,337090020,10350,10350,10350,10350,0
|
|
20231130,200700,337090020,10350,10350,10350,10350,0
|
|
20231130,200600,337090020,10350,10350,10350,10350,0
|
|
20231130,200500,337090020,10350,10350,10350,10350,262
|
|
20231130,200400,337090020,10350,10350,10350,10350,0
|
|
20231130,200300,337090020,10350,10350,10350,10350,0
|
|
20231130,200200,337090020,10350,10350,10350,10350,0
|
|
20231130,200100,337090020,10350,10350,10350,10350,0
|
|
20231130,200000,337090020,10350,10350,10350,10350,0
|
|
20231130,195900,337090020,10350,10350,10350,10350,0
|
|
20231130,195800,337090020,10350,10350,10350,10350,0
|
|
20231130,195700,337090020,10350,10350,10350,10350,0
|
|
20231130,195600,337090020,10350,10350,10350,10350,0
|
|
20231130,195500,337090020,10350,10350,10350,10350,0
|
|
20231130,195400,337090020,10350,10350,10350,10350,0
|
|
20231130,195300,337090020,10350,10350,10350,10350,0
|
|
20231130,195200,337090020,10350,10350,10350,10350,0
|
|
20231130,195100,337090020,10350,10350,10350,10350,0
|
|
20231130,195000,337090020,10350,10350,10350,10350,0
|
|
20231130,194900,337090020,10350,10350,10350,10350,0
|
|
20231130,194800,337090020,10350,10350,10350,10350,0
|
|
20231130,194700,337090020,10350,10350,10350,10350,0
|
|
20231130,194600,337090020,10350,10350,10350,10350,0
|
|
20231130,194500,337090020,10350,10350,10350,10350,0
|
|
20231130,194400,337090020,10350,10350,10350,10350,0
|
|
20231130,194300,337090020,10350,10350,10350,10350,0
|
|
20231130,194200,337090020,10350,10350,10350,10350,0
|
|
20231130,194100,337090020,10350,10350,10350,10350,0
|
|
20231130,194000,337090020,10350,10350,10350,10350,0
|
|
20231130,193900,337090020,10350,10350,10350,10350,0
|
|
20231130,193800,337090020,10350,10350,10350,10350,0
|
|
20231130,193700,337090020,10350,10350,10350,10350,0
|
|
20231130,193600,337090020,10350,10350,10350,10350,0
|
|
20231130,193500,337090020,10350,10350,10350,10350,262
|
|
20231130,193400,337090020,10350,10350,10350,10350,0
|
|
20231130,193300,337090020,10350,10350,10350,10350,0
|
|
20231130,193200,337090020,10350,10350,10350,10350,0
|
|
20231130,193100,337090020,10350,10350,10350,10350,0
|
|
20231130,193000,337090020,10350,10350,10350,10350,0
|
|
20231130,192900,337090020,10350,10350,10350,10350,0
|
|
20231130,192800,337090020,10350,10350,10350,10350,0
|
|
20231130,192700,337090020,10350,10350,10350,10350,0
|
|
20231130,192600,337090020,10350,10350,10350,10350,0
|
|
20231130,192500,337090020,10350,10350,10350,10350,0
|
|
20231130,192400,337090020,10350,10350,10350,10350,0
|
|
20231130,192300,337090020,10350,10350,10350,10350,0
|
|
20231130,192200,337090020,10350,10350,10350,10350,0
|
|
20231130,192100,337090020,10350,10350,10350,10350,0
|
|
20231130,192000,337090020,10350,10350,10350,10350,0
|
|
20231130,191900,337090020,10350,10350,10350,10350,0
|
|
20231130,191800,337090020,10350,10350,10350,10350,0
|
|
20231130,191700,337090020,10350,10350,10350,10350,0
|
|
20231130,191600,337090020,10350,10350,10350,10350,0
|
|
20231130,191500,337090020,10350,10350,10350,10350,0
|
|
20231130,191400,337090020,10350,10350,10350,10350,0
|
|
20231130,191300,337090020,10350,10350,10350,10350,0
|
|
20231130,191200,337090020,10350,10350,10350,10350,0
|
|
20231130,191100,337090020,10350,10350,10350,10350,0
|
|
20231130,191000,337090020,10350,10350,10350,10350,0
|
|
20231130,190900,337090020,10350,10350,10350,10350,0
|
|
20231130,190800,337090020,10350,10350,10350,10350,0
|
|
20231130,190700,337090020,10350,10350,10350,10350,0
|
|
20231130,190600,337090020,10350,10350,10350,10350,0
|
|
20231130,190500,337090020,10350,10350,10350,10350,262
|
|
20231130,190400,337090020,10350,10350,10350,10350,0
|
|
20231130,190300,337090020,10350,10350,10350,10350,0
|
|
20231130,190200,337090020,10350,10350,10350,10350,0
|
|
20231130,190100,337090020,10350,10350,10350,10350,0
|
|
20231130,190000,337090020,10350,10350,10350,10350,0
|
|
20231130,185900,337090020,10350,10350,10350,10350,0
|
|
20231130,185800,337090020,10350,10350,10350,10350,0
|
|
20231130,185700,337090020,10350,10350,10350,10350,0
|
|
20231130,185600,337090020,10350,10350,10350,10350,0
|
|
20231130,185500,337090020,10350,10350,10350,10350,0
|
|
20231130,185400,337090020,10350,10350,10350,10350,0
|
|
20231130,185300,337090020,10350,10350,10350,10350,0
|
|
20231130,185200,337090020,10350,10350,10350,10350,0
|
|
20231130,185100,337090020,10350,10350,10350,10350,0
|
|
20231130,185000,337090020,10350,10350,10350,10350,0
|
|
20231130,184900,337090020,10350,10350,10350,10350,0
|
|
20231130,184800,337090020,10350,10350,10350,10350,0
|
|
20231130,184700,337090020,10350,10350,10350,10350,0
|
|
20231130,184600,337090020,10350,10350,10350,10350,0
|
|
20231130,184500,337090020,10350,10350,10350,10350,0
|
|
20231130,184400,337090020,10350,10350,10350,10350,0
|
|
20231130,184300,337090020,10350,10350,10350,10350,0
|
|
20231130,184200,337090020,10350,10350,10350,10350,0
|
|
20231130,184100,337090020,10350,10350,10350,10350,0
|
|
20231130,184000,337090020,10350,10350,10350,10350,0
|
|
20231130,183900,337090020,10350,10350,10350,10350,0
|
|
20231130,183800,337090020,10350,10350,10350,10350,0
|
|
20231130,183700,337090020,10350,10350,10350,10350,0
|
|
20231130,183600,337090020,10350,10350,10350,10350,0
|
|
20231130,183500,337090020,10350,10350,10350,10350,262
|
|
20231130,183400,337090020,10350,10350,10350,10350,0
|
|
20231130,183300,337090020,10350,10350,10350,10350,0
|
|
20231130,183200,337090020,10350,10350,10350,10350,0
|
|
20231130,183100,337090020,10350,10350,10350,10350,0
|
|
20231130,183000,337090020,10350,10350,10350,10350,0
|
|
20231130,182900,337090020,10350,10350,10350,10350,0
|
|
20231130,182800,337090020,10350,10350,10350,10350,0
|
|
20231130,182700,337090020,10350,10350,10350,10350,0
|
|
20231130,182600,337090020,10350,10350,10350,10350,0
|
|
20231130,182500,337090020,10350,10350,10350,10350,0
|
|
20231130,182400,337090020,10350,10350,10350,10350,0
|
|
20231130,182300,337090020,10350,10350,10350,10350,0
|
|
20231130,182200,337090020,10350,10350,10350,10350,0
|
|
20231130,182100,337090020,10350,10350,10350,10350,0
|
|
20231130,182000,337090020,10350,10350,10350,10350,0
|
|
20231130,181900,337090020,10350,10350,10350,10350,0
|
|
20231130,181800,337090020,10350,10350,10350,10350,0
|
|
20231130,181700,337090020,10350,10350,10350,10350,0
|
|
20231130,181600,337090020,10350,10350,10350,10350,0
|
|
20231130,181500,337090020,10350,10350,10350,10350,0
|
|
20231130,181400,337090020,10350,10350,10350,10350,0
|
|
20231130,181300,337090020,10350,10350,10350,10350,0
|
|
20231130,181200,337090020,10350,10350,10350,10350,0
|
|
20231130,181100,337090020,10350,10350,10350,10350,0
|
|
20231130,181000,337090020,10350,10350,10350,10350,0
|
|
20231130,180900,337090020,10350,10350,10350,10350,0
|
|
20231130,180800,337090020,10350,10350,10350,10350,0
|
|
20231130,180700,337090020,10350,10350,10350,10350,0
|
|
20231130,180600,337090020,10350,10350,10350,10350,0
|
|
20231130,180500,337090020,10350,10350,10350,10350,262
|
|
20231130,180400,337090020,10350,10350,10350,10350,0
|
|
20231130,180300,337090020,10350,10350,10350,10350,0
|
|
20231130,180200,337090020,10350,10350,10350,10350,0
|
|
20231130,180100,337090020,10350,10350,10350,10350,0
|
|
20231130,180000,337090020,10350,10350,10350,10350,0
|
|
20231130,175900,337090020,10350,10350,10350,10350,0
|
|
20231130,175800,337090020,10350,10350,10350,10350,0
|
|
20231130,175700,337090020,10350,10350,10350,10350,0
|
|
20231130,175600,337090020,10350,10350,10350,10350,0
|
|
20231130,175500,337090020,10350,10350,10350,10350,0
|
|
20231130,175400,337090020,10350,10350,10350,10350,0
|
|
20231130,175300,337090020,10350,10350,10350,10350,0
|
|
20231130,175200,337090020,10350,10350,10350,10350,0
|
|
20231130,175100,337090020,10350,10350,10350,10350,0
|
|
20231130,175000,337090020,10350,10350,10350,10350,0
|
|
20231130,174900,337090020,10350,10350,10350,10350,0
|
|
20231130,174800,337090020,10350,10350,10350,10350,0
|
|
20231130,174700,337090020,10350,10350,10350,10350,0
|
|
20231130,174600,337090020,10350,10350,10350,10350,0
|
|
20231130,174500,337090020,10350,10350,10350,10350,0
|
|
20231130,174400,337090020,10350,10350,10350,10350,0
|
|
20231130,174300,337090020,10350,10350,10350,10350,0
|
|
20231130,174200,337090020,10350,10350,10350,10350,0
|
|
20231130,174100,337090020,10350,10350,10350,10350,0
|
|
20231130,174000,337090020,10350,10350,10350,10350,0
|
|
20231130,173900,337090020,10350,10350,10350,10350,0
|
|
20231130,173800,337090020,10350,10350,10350,10350,0
|
|
20231130,173700,337090020,10350,10350,10350,10350,0
|
|
20231130,173600,337090020,10350,10350,10350,10350,0
|
|
20231130,173500,337090020,10350,10350,10350,10350,262
|
|
20231130,173400,337090020,10350,10350,10350,10350,0
|
|
20231130,173300,337090020,10350,10350,10350,10350,0
|
|
20231130,173200,337090020,10350,10350,10350,10350,0
|
|
20231130,173100,337090020,10350,10350,10350,10350,0
|
|
20231130,173000,337090020,10350,10350,10350,10350,0
|
|
20231130,172900,337090020,10350,10350,10350,10350,0
|
|
20231130,172800,337090020,10350,10350,10350,10350,0
|
|
20231130,172700,337090020,10350,10350,10350,10350,0
|
|
20231130,172600,337090020,10350,10350,10350,10350,0
|
|
20231130,172500,337090020,10350,10350,10350,10350,0
|
|
20231130,172400,337090020,10350,10350,10350,10350,0
|
|
20231130,172300,337090020,10350,10350,10350,10350,0
|
|
20231130,172200,337090020,10350,10350,10350,10350,0
|
|
20231130,172100,337090020,10350,10350,10350,10350,0
|
|
20231130,172000,337090020,10350,10350,10350,10350,0
|
|
20231130,171900,337090020,10350,10350,10350,10350,0
|
|
20231130,171800,337090020,10350,10350,10350,10350,0
|
|
20231130,171700,337090020,10350,10350,10350,10350,0
|
|
20231130,171600,337090020,10350,10350,10350,10350,0
|
|
20231130,171500,337090020,10350,10350,10350,10350,0
|
|
20231130,171400,337090020,10350,10350,10350,10350,0
|
|
20231130,171300,337090020,10350,10350,10350,10350,0
|
|
20231130,171200,337090020,10350,10350,10350,10350,0
|
|
20231130,171100,337090020,10350,10350,10350,10350,0
|
|
20231130,171000,337090020,10350,10350,10350,10350,0
|
|
20231130,170900,337090020,10350,10350,10350,10350,0
|
|
20231130,170800,337090020,10350,10350,10350,10350,0
|
|
20231130,170700,337090020,10350,10350,10350,10350,0
|
|
20231130,170600,337090020,10350,10350,10350,10350,0
|
|
20231130,170500,337090020,10350,10350,10350,10350,262
|
|
20231130,170400,337090020,10350,10350,10350,10350,0
|
|
20231130,170300,337090020,10350,10350,10350,10350,0
|
|
20231130,170200,337090020,10350,10350,10350,10350,0
|
|
20231130,170100,337090020,10350,10350,10350,10350,0
|
|
20231130,170000,337090020,10350,10350,10350,10350,0
|
|
20231130,165900,337090020,10350,10350,10350,10350,0
|
|
20231130,165800,337090020,10350,10350,10350,10350,0
|
|
20231130,165700,337090020,10350,10350,10350,10350,0
|
|
20231130,165600,337090020,10350,10350,10350,10350,0
|
|
20231130,165500,337090020,10350,10350,10350,10350,0
|
|
20231130,165400,337090020,10350,10350,10350,10350,0
|
|
20231130,165300,337090020,10350,10350,10350,10350,0
|
|
20231130,165200,337090020,10350,10350,10350,10350,0
|
|
20231130,165100,337090020,10350,10350,10350,10350,0
|
|
20231130,165000,337090020,10350,10350,10350,10350,0
|
|
20231130,164900,337090020,10350,10350,10350,10350,0
|
|
20231130,164800,337090020,10350,10350,10350,10350,0
|
|
20231130,164700,337090020,10350,10350,10350,10350,0
|
|
20231130,164600,337090020,10350,10350,10350,10350,0
|
|
20231130,164500,337090020,10350,10350,10350,10350,0
|
|
20231130,164400,337090020,10350,10350,10350,10350,0
|
|
20231130,164300,337090020,10350,10350,10350,10350,0
|
|
20231130,164200,337090020,10350,10350,10350,10350,0
|
|
20231130,164100,337090020,10350,10350,10350,10350,0
|
|
20231130,164000,337090020,10350,10350,10350,10350,0
|
|
20231130,163900,337090020,10350,10350,10350,10350,0
|
|
20231130,163800,337090020,10350,10350,10350,10350,0
|
|
20231130,163700,337090020,10350,10350,10350,10350,0
|
|
20231130,163600,337090020,10350,10350,10350,10350,0
|
|
20231130,163500,337090020,10350,10350,10350,10350,262
|
|
20231130,163400,337090020,10350,10350,10350,10350,0
|
|
20231130,163300,337090020,10350,10350,10350,10350,0
|
|
20231130,163200,337090020,10350,10350,10350,10350,0
|
|
20231130,163100,337090020,10350,10350,10350,10350,0
|
|
20231130,163000,337090020,10350,10350,10350,10350,0
|
|
20231130,162900,337090020,10350,10350,10350,10350,0
|
|
20231130,162800,337090020,10350,10350,10350,10350,0
|
|
20231130,162700,337090020,10350,10350,10350,10350,0
|
|
20231130,162600,337090020,10350,10350,10350,10350,0
|
|
20231130,162500,337090020,10350,10350,10350,10350,0
|
|
20231130,162400,337090020,10350,10350,10350,10350,0
|
|
20231130,162300,337090020,10350,10350,10350,10350,0
|
|
20231130,162200,337090020,10350,10350,10350,10350,0
|
|
20231130,162100,337090020,10350,10350,10350,10350,0
|
|
20231130,162000,337090020,10350,10350,10350,10350,0
|
|
20231130,161900,337090020,10350,10350,10350,10350,0
|
|
20231130,161800,337090020,10350,10350,10350,10350,0
|
|
20231130,161700,337090020,10350,10350,10350,10350,0
|
|
20231130,161600,337090020,10350,10350,10350,10350,0
|
|
20231130,161500,337090020,10350,10350,10350,10350,0
|
|
20231130,161400,337090020,10350,10350,10350,10350,0
|
|
20231130,161300,337090020,10350,10350,10350,10350,0
|
|
20231130,161200,337090020,10350,10350,10350,10350,0
|
|
20231130,161100,337090020,10350,10350,10350,10350,0
|
|
20231130,161000,337090020,10350,10350,10350,10350,0
|
|
20231130,160900,337090020,10350,10350,10350,10350,0
|
|
20231130,160800,337090020,10350,10350,10350,10350,0
|
|
20231130,160700,337090020,10350,10350,10350,10350,0
|
|
20231130,160600,337090020,10350,10350,10350,10350,0
|
|
20231130,160500,337090020,10350,10350,10350,10350,262
|
|
20231130,160400,337090020,10350,10350,10350,10350,0
|
|
20231130,160300,337090020,10350,10350,10350,10350,0
|
|
20231130,160200,337090020,10350,10350,10350,10350,0
|
|
20231130,160100,337090020,10350,10350,10350,10350,0
|
|
20231130,160000,337090020,10350,10350,10350,10350,0
|
|
20231130,155900,337090020,10350,10350,10350,10350,0
|
|
20231130,155800,337090020,10350,10350,10350,10350,0
|
|
20231130,155700,337090020,10350,10350,10350,10350,0
|
|
20231130,155600,337090020,10350,10350,10350,10350,0
|
|
20231130,155500,337090020,10350,10350,10350,10350,0
|
|
20231130,155400,337090020,10350,10350,10350,10350,0
|
|
20231130,155300,337090020,10350,10350,10350,10350,0
|
|
20231130,155200,337090020,10350,10350,10350,10350,0
|
|
20231130,155100,337090020,10350,10350,10350,10350,0
|
|
20231130,155000,337090020,10350,10350,10350,10350,0
|
|
20231130,154900,337090020,10350,10350,10350,10350,0
|
|
20231130,154800,337090020,10350,10350,10350,10350,0
|
|
20231130,154700,337090020,10350,10350,10350,10350,0
|
|
20231130,154600,337090020,10350,10350,10350,10350,0
|
|
20231130,154500,337090020,10350,10350,10350,10350,0
|
|
20231130,154400,337090020,10350,10350,10350,10350,0
|
|
20231130,154300,337090020,10350,10350,10350,10350,0
|
|
20231130,154200,337090020,10350,10350,10350,10350,0
|
|
20231130,154100,337090020,10350,10350,10350,10350,0
|
|
20231130,154000,337090020,10350,10350,10350,10350,0
|
|
20231130,153900,337090020,10350,10350,10350,10350,0
|
|
20231130,153800,337090020,10350,10350,10350,10350,0
|
|
20231130,153700,337090020,10350,10350,10350,10350,0
|
|
20231130,153600,337090020,10350,10350,10350,10350,0
|
|
20231130,153500,337090020,10350,10350,10350,10350,262
|
|
20231130,153400,337090020,10350,10350,10350,10350,0
|
|
20231130,153300,337090020,10350,10350,10350,10350,0
|
|
20231130,153200,337090020,10350,10350,10350,10350,0
|
|
20231130,153100,337090020,10350,10350,10350,10350,0
|
|
20231130,153000,337090020,10350,10350,10350,10350,262
|
|
20231130,152900,334378320,10290,10290,10290,10290,0
|
|
20231130,152800,334378320,10290,10290,10290,10290,0
|
|
20231130,152700,334378320,10290,10290,10290,10290,0
|
|
20231130,152600,334378320,10290,10290,10290,10290,0
|
|
20231130,152500,334378320,10290,10290,10290,10290,0
|
|
20231130,152400,334378320,10290,10290,10290,10290,0
|
|
20231130,152300,334378320,10290,10290,10290,10290,0
|
|
20231130,152200,334378320,10290,10290,10290,10290,0
|
|
20231130,152100,334378320,10290,10290,10290,10290,0
|
|
20231130,152000,334378320,10290,10290,10290,10290,0
|
|
20231130,151900,334378320,10290,10300,10350,10290,21
|
|
20231130,151800,334161780,10350,10350,10350,10350,1
|
|
20231130,151700,334151430,10280,10290,10350,10280,45
|
|
20231130,151600,333688580,10290,10350,10350,10290,124
|
|
20231130,151500,332411560,10290,10350,10350,10290,19
|
|
20231130,151400,332215990,10290,10290,10290,10290,17
|
|
20231130,151300,332041060,10290,10290,10290,10290,22
|
|
20231130,151200,331814680,10350,10300,10350,10300,183
|
|
20231130,151100,329929730,10300,10300,10300,10300,0
|
|
20231130,151000,329929730,10300,10300,10300,10300,63
|
|
20231130,150900,329280830,10360,10360,10360,10360,0
|
|
20231130,150800,329280830,10360,10310,10360,10310,24
|
|
20231130,150700,329033090,10360,10360,10360,10360,0
|
|
20231130,150600,329033090,10360,10360,10360,10360,0
|
|
20231130,150500,329033090,10360,10360,10360,10360,1
|
|
20231130,150400,329022730,10370,10330,10370,10330,950
|
|
20231130,150300,319173780,10280,10280,10280,10280,36
|
|
20231130,150200,318803700,10280,10280,10280,10280,0
|
|
20231130,150100,318803700,10280,10280,10280,10280,18
|
|
20231130,150000,318618660,10330,10330,10330,10330,0
|
|
20231130,145900,318618660,10330,10330,10330,10330,0
|
|
20231130,145800,318618660,10330,10330,10330,10330,1
|
|
20231130,145700,318608330,10300,10300,10300,10300,0
|
|
20231130,145600,318608330,10300,10300,10300,10300,19
|
|
20231130,145500,318412630,10290,10290,10290,10290,315
|
|
20231130,145400,315171280,10280,10270,10280,10270,36
|
|
20231130,145300,314801380,10280,10280,10280,10280,0
|
|
20231130,145200,314801380,10280,10280,10280,10280,18
|
|
20231130,145100,314616340,10330,10330,10330,10330,0
|
|
20231130,145000,314616340,10330,10330,10330,10330,0
|
|
20231130,144900,314616340,10330,10330,10330,10330,0
|
|
20231130,144800,314616340,10330,10350,10360,10290,698
|
|
20231130,144700,307429840,10300,10300,10300,10300,18
|
|
20231130,144600,307244440,10300,10300,10300,10300,0
|
|
20231130,144500,307244440,10300,10300,10300,10300,18
|
|
20231130,144400,307059040,10300,10300,10300,10300,0
|
|
20231130,144300,307059040,10300,10300,10300,10300,35
|
|
20231130,144200,306698540,10300,10300,10300,10300,2
|
|
20231130,144100,306677940,10310,10310,10310,10310,18
|
|
20231130,144000,306492360,10370,10370,10370,10370,0
|
|
20231130,143900,306492360,10370,10370,10370,10370,0
|
|
20231130,143800,306492360,10370,10370,10370,10370,0
|
|
20231130,143700,306492360,10370,10350,10370,10350,5
|
|
20231130,143600,306440570,10320,10320,10320,10320,18
|
|
20231130,143500,306254810,10320,10320,10320,10320,0
|
|
20231130,143400,306254810,10320,10320,10320,10320,36
|
|
20231130,143300,305883290,10320,10320,10320,10320,0
|
|
20231130,143200,305883290,10320,10320,10320,10320,18
|
|
20231130,143100,305697530,10380,10380,10380,10380,0
|
|
20231130,143000,305697530,10380,10370,10380,10370,2
|
|
20231130,142900,305676780,10310,10370,10380,10310,20
|
|
20231130,142800,305470450,10310,10310,10310,10310,0
|
|
20231130,142700,305470450,10310,10310,10310,10310,18
|
|
20231130,142600,305284870,10380,10380,10380,10380,1
|
|
20231130,142500,305274490,10320,10320,10320,10320,18
|
|
20231130,142400,305088730,10380,10380,10380,10380,500
|
|
20231130,142300,299898730,10380,10380,10380,10380,0
|
|
20231130,142200,299898730,10380,10380,10380,10380,0
|
|
20231130,142100,299898730,10380,10300,10380,10300,551
|
|
20231130,142000,294179880,10300,10300,10300,10300,36
|
|
20231130,141900,293809080,10300,10300,10300,10300,0
|
|
20231130,141800,293809080,10300,10300,10300,10300,18
|
|
20231130,141700,293623680,10370,10370,10370,10370,1
|
|
20231130,141600,293613310,10310,10310,10310,10310,18
|
|
20231130,141500,293427730,10380,10340,10380,10340,2
|
|
20231130,141400,293407010,10340,10310,10340,10310,180
|
|
20231130,141300,291546350,10380,10380,10380,10380,0
|
|
20231130,141200,291546350,10380,10380,10380,10380,0
|
|
20231130,141100,291546350,10380,10380,10380,10380,0
|
|
20231130,141000,291546350,10380,10310,10380,10310,301
|
|
20231130,140900,288442970,10320,10320,10320,10320,18
|
|
20231130,140800,288257210,10320,10320,10320,10320,281
|
|
20231130,140700,285357290,10320,10320,10320,10320,41
|
|
20231130,140600,284934170,10320,10320,10320,10320,0
|
|
20231130,140500,284934170,10320,10320,10320,10320,18
|
|
20231130,140400,284748410,10390,10390,10390,10390,0
|
|
20231130,140300,284748410,10390,10390,10390,10390,10
|
|
20231130,140200,284644510,10390,10320,10390,10320,1301
|
|
20231130,140100,271209350,10330,10320,10330,10320,42
|
|
20231130,140000,270775860,10310,10310,10310,10310,173
|
|
20231130,135900,268992230,10310,10310,10310,10310,0
|
|
20231130,135800,268992230,10310,10320,10320,10310,2
|
|
20231130,135700,268971600,10330,10330,10330,10330,0
|
|
20231130,135600,268971600,10330,10330,10330,10330,0
|
|
20231130,135500,268971600,10330,10340,10340,10330,2
|
|
20231130,135400,268950930,10290,10290,10290,10290,0
|
|
20231130,135300,268950930,10290,10290,10290,10280,36
|
|
20231130,135200,268580650,10280,10300,10300,10280,100
|
|
20231130,135100,267552110,10380,10380,10380,10380,0
|
|
20231130,135000,267552110,10380,10290,10380,10280,108
|
|
20231130,134900,266440980,10320,10320,10320,10310,508
|
|
20231130,134800,261198580,10390,10390,10390,10390,0
|
|
20231130,134700,261198580,10390,10390,10390,10320,21
|
|
20231130,134600,260981650,10400,10400,10400,10400,0
|
|
20231130,134500,260981650,10400,10400,10400,10400,0
|
|
20231130,134400,260981650,10400,10380,10400,10330,589
|
|
20231130,134300,254890310,10380,10360,10380,10360,2
|
|
20231130,134200,254869570,10300,10300,10300,10300,18
|
|
20231130,134100,254684170,10380,10380,10380,10380,0
|
|
20231130,134000,254684170,10380,10400,10400,10310,23
|
|
20231130,133900,254446650,10380,10380,10380,10380,0
|
|
20231130,133800,254446650,10380,10300,10380,10300,20
|
|
20231130,133700,254240490,10420,10420,10420,10420,0
|
|
20231130,133600,254240490,10420,10420,10420,10420,0
|
|
20231130,133500,254240490,10420,10340,10420,10340,4505
|
|
20231130,133400,207532630,10340,10340,10340,10340,1
|
|
20231130,133300,207522290,10270,10270,10270,10270,17
|
|
20231130,133200,207347700,10340,10340,10340,10340,0
|
|
20231130,133100,207347700,10340,10340,10340,10270,21
|
|
20231130,133000,207131820,10280,10280,10280,10280,0
|
|
20231130,132900,207131820,10280,10280,10280,10280,18
|
|
20231130,132800,206946780,10350,10350,10350,10350,1
|
|
20231130,132700,206936430,10360,10360,10360,10360,0
|
|
20231130,132600,206936430,10360,10360,10360,10360,2
|
|
20231130,132500,206915710,10260,10240,10400,10240,5029
|
|
20231130,132400,154849900,10240,10240,10240,10240,32
|
|
20231130,132300,154522220,10240,10240,10240,10240,0
|
|
20231130,132200,154522220,10240,10240,10240,10240,18
|
|
20231130,132100,154337900,10300,10300,10300,10300,0
|
|
20231130,132000,154337900,10300,10300,10300,10300,0
|
|
20231130,131900,154337900,10300,10300,10300,10300,2
|
|
20231130,131800,154317300,10240,10240,10240,10240,36
|
|
20231130,131700,153948660,10240,10240,10240,10240,250
|
|
20231130,131600,151388660,10300,10240,10300,10240,18
|
|
20231130,131500,151204220,10240,10240,10240,10240,2
|
|
20231130,131400,151183740,10310,10310,10310,10310,5
|
|
20231130,131300,151132190,10240,10240,10240,10240,18
|
|
20231130,131200,150947870,10310,10310,10310,10310,0
|
|
20231130,131100,150947870,10310,10310,10310,10310,0
|
|
20231130,131000,150947870,10310,10310,10310,10310,0
|
|
20231130,130900,150947870,10310,10240,10310,10240,37
|
|
20231130,130800,150568920,10240,10240,10240,10240,0
|
|
20231130,130700,150568920,10240,10240,10240,10240,0
|
|
20231130,130600,150568920,10240,10240,10240,10240,18
|
|
20231130,130500,150384600,10310,10310,10310,10310,0
|
|
20231130,130400,150384600,10310,10310,10310,10240,20
|
|
20231130,130300,150179660,10250,10250,10250,10250,3
|
|
20231130,130200,150148910,10240,10250,10250,10240,19
|
|
20231130,130100,149954200,10310,10310,10310,10310,0
|
|
20231130,130000,149954200,10310,10240,10310,10240,19
|
|
20231130,125900,149759570,10320,10320,10320,10320,5
|
|
20231130,125800,149707970,10240,10240,10240,10240,0
|
|
20231130,125700,149707970,10240,10250,10250,10240,25
|
|
20231130,125600,149451790,10320,10320,10320,10320,0
|
|
20231130,125500,149451790,10320,10320,10320,10320,0
|
|
20231130,125400,149451790,10320,10300,10320,10300,2513
|
|
20231130,125300,123557630,10240,10300,10300,10240,19
|
|
20231130,125200,123363010,10240,10240,10240,10240,0
|
|
20231130,125100,123363010,10240,10240,10240,10240,18
|
|
20231130,125000,123178690,10300,10300,10300,10300,0
|
|
20231130,124900,123178690,10300,10300,10300,10300,0
|
|
20231130,124800,123178690,10300,10300,10300,10300,30
|
|
20231130,124700,122869690,10300,10260,10300,10260,35
|
|
20231130,124600,122510240,10230,10230,10230,10230,18
|
|
20231130,124500,122326100,10260,10260,10260,10260,0
|
|
20231130,124400,122326100,10260,10260,10260,10260,0
|
|
20231130,124300,122326100,10260,10260,10260,10260,1
|
|
20231130,124200,122315840,10230,10230,10230,10230,118
|
|
20231130,124100,121108700,10230,10230,10230,10230,100
|
|
20231130,124000,120085700,10230,10230,10230,10230,0
|
|
20231130,123900,120085700,10230,10230,10230,10230,36
|
|
20231130,123800,119717420,10230,10230,10230,10230,0
|
|
20231130,123700,119717420,10230,10230,10230,10230,16
|
|
20231130,123600,119553740,10240,10240,10240,10240,1
|
|
20231130,123500,119543500,10240,10230,10240,10230,19
|
|
20231130,123400,119349120,10240,10240,10240,10240,0
|
|
20231130,123300,119349120,10240,10240,10240,10240,0
|
|
20231130,123200,119349120,10240,10240,10240,10240,0
|
|
20231130,123100,119349120,10240,10240,10240,10240,0
|
|
20231130,123000,119349120,10240,10240,10240,10240,105
|
|
20231130,122900,118273920,10240,10240,10240,10240,0
|
|
20231130,122800,118273920,10240,10240,10240,10240,18
|
|
20231130,122700,118089600,10240,10240,10240,10240,0
|
|
20231130,122600,118089600,10240,10240,10240,10240,18
|
|
20231130,122500,117905280,10240,10240,10240,10240,0
|
|
20231130,122400,117905280,10240,10240,10240,10240,518
|
|
20231130,122300,112600960,10240,10240,10240,10240,0
|
|
20231130,122200,112600960,10240,10240,10240,10240,0
|
|
20231130,122100,112600960,10240,10240,10240,10240,17
|
|
20231130,122000,112426880,10240,10240,10240,10240,15
|
|
20231130,121900,112273280,10240,10240,10240,10240,18
|
|
20231130,121800,112088960,10240,10250,10250,10240,100
|
|
20231130,121700,111064940,10300,10240,10300,10240,37
|
|
20231130,121600,110686000,10240,10240,10240,10240,0
|
|
20231130,121500,110686000,10240,10240,10240,10240,14
|
|
20231130,121400,110542640,10250,10250,10250,10250,0
|
|
20231130,121300,110542640,10250,10250,10250,10250,3
|
|
20231130,121200,110511890,10250,10250,10250,10250,1
|
|
20231130,121100,110501640,10250,10250,10250,10250,1
|
|
20231130,121000,110491390,10240,10240,10240,10240,36
|
|
20231130,120900,110122750,10240,10240,10240,10240,1
|
|
20231130,120800,110112510,10240,10240,10240,10240,26
|
|
20231130,120700,109846270,10250,10250,10250,10250,0
|
|
20231130,120600,109846270,10250,10250,10250,10250,10
|
|
20231130,120500,109743770,10250,10250,10250,10250,10
|
|
20231130,120400,109641270,10300,10300,10300,10300,0
|
|
20231130,120300,109641270,10300,10300,10300,10300,0
|
|
20231130,120200,109641270,10300,10300,10300,10300,1
|
|
20231130,120100,109630970,10250,10250,10250,10250,36
|
|
20231130,120000,109261970,10250,10250,10250,10250,0
|
|
20231130,115900,109261970,10250,10250,10250,10250,5
|
|
20231130,115800,109210720,10260,10260,10260,10260,20
|
|
20231130,115700,109005520,10260,10260,10260,10260,0
|
|
20231130,115600,109005520,10260,10260,10260,10260,112
|
|
20231130,115500,107856400,10260,10260,10260,10260,0
|
|
20231130,115400,107856400,10260,10260,10260,10260,300
|
|
20231130,115300,104778400,10260,10260,10260,10260,0
|
|
20231130,115200,104778400,10260,10270,10270,10260,18
|
|
20231130,115100,104593710,10260,10260,10260,10260,0
|
|
20231130,115000,104593710,10260,10260,10260,10260,18
|
|
20231130,114900,104409030,10260,10260,10260,10260,0
|
|
20231130,114800,104409030,10260,10260,10260,10260,36
|
|
20231130,114700,104039670,10260,10260,10260,10260,0
|
|
20231130,114600,104039670,10260,10260,10260,10260,13
|
|
20231130,114500,103906290,10270,10270,10270,10270,5
|
|
20231130,114400,103854940,10270,10270,10270,10270,0
|
|
20231130,114300,103854940,10270,10270,10270,10270,0
|
|
20231130,114200,103854940,10270,10270,10270,10270,1
|
|
20231130,114100,103844670,10260,10260,10260,10260,18
|
|
20231130,114000,103659990,10260,10260,10260,10260,0
|
|
20231130,113900,103659990,10260,10260,10260,10260,18
|
|
20231130,113800,103475310,10260,10260,10260,10260,0
|
|
20231130,113700,103475310,10260,10260,10260,10260,36
|
|
20231130,113600,103105950,10260,10260,10260,10260,0
|
|
20231130,113500,103105950,10260,10260,10260,10260,0
|
|
20231130,113400,103105950,10260,10260,10260,10260,13
|
|
20231130,113300,102972570,10270,10270,10270,10270,0
|
|
20231130,113200,102972570,10270,10260,10270,10260,31
|
|
20231130,113100,102654460,10270,10270,10270,10270,0
|
|
20231130,113000,102654460,10270,10270,10270,10270,10
|
|
20231130,112900,102551760,10300,10300,10300,10300,0
|
|
20231130,112800,102551760,10300,10300,10300,10300,0
|
|
20231130,112700,102551760,10300,10300,10300,10300,0
|
|
20231130,112600,102551760,10300,10270,10300,10260,694
|
|
20231130,112500,95425380,10270,10270,10270,10270,36
|
|
20231130,112400,95055660,10270,10270,10270,10270,0
|
|
20231130,112300,95055660,10270,10270,10270,10270,17
|
|
20231130,112200,94881070,10300,10300,10300,10300,1
|
|
20231130,112100,94870770,10270,10270,10270,10270,15
|
|
20231130,112000,94716720,10300,10300,10300,10300,0
|
|
20231130,111900,94716720,10300,10270,10300,10270,20
|
|
20231130,111800,94511230,10300,10300,10300,10300,1
|
|
20231130,111700,94500930,10270,10270,10270,10270,0
|
|
20231130,111600,94500930,10270,10280,10300,10270,27
|
|
20231130,111500,94223390,10280,10280,10280,10280,0
|
|
20231130,111400,94223390,10280,10280,10280,10280,1
|
|
20231130,111300,94213110,10300,10300,10300,10300,5
|
|
20231130,111200,94161610,10300,10300,10300,10300,2
|
|
20231130,111100,94141010,10300,10300,10300,10300,849
|
|
20231130,111000,85396310,10300,10300,10300,10300,18
|
|
20231130,110900,85210910,10300,10300,10300,10300,0
|
|
20231130,110800,85210910,10300,10300,10300,10300,1
|
|
20231130,110700,85200610,10300,10300,10300,10300,36
|
|
20231130,110600,84829810,10300,10300,10300,10300,1
|
|
20231130,110500,84819510,10310,10310,10310,10310,0
|
|
20231130,110400,84819510,10310,10310,10310,10310,323
|
|
20231130,110300,81489380,10300,10300,10300,10300,18
|
|
20231130,110200,81303980,10300,10300,10300,10300,53
|
|
20231130,110100,80758080,10300,10300,10300,10300,0
|
|
20231130,110000,80758080,10300,10300,10300,10300,46
|
|
20231130,105900,80284280,10300,10300,10300,10300,1
|
|
20231130,105800,80273980,10270,10270,10270,10270,18
|
|
20231130,105700,80089120,10270,10270,10270,10270,0
|
|
20231130,105600,80089120,10270,10270,10270,10270,36
|
|
20231130,105500,79719400,10270,10270,10270,10270,0
|
|
20231130,105400,79719400,10270,10280,10280,10270,18
|
|
20231130,105300,79534510,10270,10270,10270,10270,0
|
|
20231130,105200,79534510,10270,10270,10270,10270,18
|
|
20231130,105100,79349650,10300,10300,10300,10300,1
|
|
20231130,105000,79339350,10300,10300,10300,10300,1
|
|
20231130,104900,79329050,10270,10300,10300,10270,19
|
|
20231130,104800,79133890,10270,10270,10270,10270,18
|
|
20231130,104700,78949030,10270,10270,10270,10270,1
|
|
20231130,104600,78938760,10300,10300,10300,10300,0
|
|
20231130,104500,78938760,10300,10290,10300,10290,300
|
|
20231130,104400,75850510,10290,10260,10290,10260,2
|
|
20231130,104300,75829960,10290,10290,10290,10290,0
|
|
20231130,104200,75829960,10290,10290,10290,10290,1
|
|
20231130,104100,75819670,10260,10260,10260,10260,0
|
|
20231130,104000,75819670,10260,10260,10260,10260,18
|
|
20231130,103900,75634990,10260,10260,10260,10260,0
|
|
20231130,103800,75634990,10260,10260,10260,10260,36
|
|
20231130,103700,75265630,10260,10260,10260,10260,0
|
|
20231130,103600,75265630,10260,10260,10260,10260,18
|
|
20231130,103500,75080950,10290,10290,10290,10290,0
|
|
20231130,103400,75080950,10290,10290,10290,10290,0
|
|
20231130,103300,75080950,10290,10290,10290,10290,0
|
|
20231130,103200,75080950,10290,10290,10290,10290,1
|
|
20231130,103100,75070660,10260,10260,10260,10260,18
|
|
20231130,103000,74885980,10260,10260,10260,10260,0
|
|
20231130,102900,74885980,10260,10260,10260,10260,36
|
|
20231130,102800,74516620,10260,10260,10260,10260,0
|
|
20231130,102700,74516620,10260,10260,10260,10260,18
|
|
20231130,102600,74331940,10290,10290,10290,10290,1
|
|
20231130,102500,74321650,10300,10300,10300,10300,0
|
|
20231130,102400,74321650,10300,10290,10300,10290,20
|
|
20231130,102300,74115830,10260,10260,10260,10260,0
|
|
20231130,102200,74115830,10260,10260,10260,10260,18
|
|
20231130,102100,73931150,10290,10290,10290,10290,0
|
|
20231130,102000,73931150,10290,10270,10290,10270,232
|
|
20231130,101900,71544630,10280,10280,10280,10280,0
|
|
20231130,101800,71544630,10280,10280,10280,10280,18
|
|
20231130,101700,71359590,10280,10280,10280,10280,0
|
|
20231130,101600,71359590,10280,10280,10280,10280,18
|
|
20231130,101500,71174550,10280,10280,10280,10280,0
|
|
20231130,101400,71174550,10280,10280,10280,10280,21
|
|
20231130,101300,70958670,10280,10280,10280,10280,300
|
|
20231130,101200,67874670,10280,10280,10280,10280,290
|
|
20231130,101100,64893470,10270,10270,10270,10270,17
|
|
20231130,101000,64718880,10280,10280,10280,10280,1
|
|
20231130,100900,64708600,10260,10260,10260,10260,3
|
|
20231130,100800,64677820,10280,10280,10280,10280,0
|
|
20231130,100700,64677820,10280,10280,10280,10280,50
|
|
20231130,100600,64163820,10280,10280,10280,10280,0
|
|
20231130,100500,64163820,10280,10260,10280,10260,383
|
|
20231130,100400,60228050,10270,10270,10270,10270,1
|
|
20231130,100300,60217780,10260,10260,10260,10260,70
|
|
20231130,100200,59499580,10260,10260,10260,10260,18
|
|
20231130,100100,59314900,10270,10270,10270,10270,0
|
|
20231130,100000,59314900,10270,10270,10270,10270,1
|
|
20231130,095900,59304630,10260,10260,10260,10260,0
|
|
20231130,095800,59304630,10260,10260,10260,10260,36
|
|
20231130,095700,58935270,10260,10260,10260,10260,0
|
|
20231130,095600,58935270,10260,10260,10260,10260,18
|
|
20231130,095500,58750590,10270,10270,10270,10270,30
|
|
20231130,095400,58442490,10270,10270,10270,10270,0
|
|
20231130,095300,58442490,10270,10270,10270,10270,0
|
|
20231130,095200,58442490,10270,10270,10270,10270,0
|
|
20231130,095100,58442490,10270,10260,10270,10260,19
|
|
20231130,095000,58247540,10260,10260,10260,10260,0
|
|
20231130,094900,58247540,10260,10260,10260,10260,36
|
|
20231130,094800,57878180,10260,10260,10260,10260,0
|
|
20231130,094700,57878180,10260,10260,10260,10260,18
|
|
20231130,094600,57693500,10270,10270,10270,10270,0
|
|
20231130,094500,57693500,10270,10270,10270,10270,0
|
|
20231130,094400,57693500,10270,10270,10270,10270,36
|
|
20231130,094300,57323780,10270,10270,10270,10270,8
|
|
20231130,094200,57241620,10270,10270,10270,10270,132
|
|
20231130,094100,55885980,10270,10270,10270,10270,0
|
|
20231130,094000,55885980,10270,10270,10270,10270,36
|
|
20231130,093900,55516260,10270,10270,10270,10270,15
|
|
20231130,093800,55362210,10280,10280,10280,10280,88
|
|
20231130,093700,54457570,10280,10280,10280,10280,101
|
|
20231130,093600,53419290,10280,10280,10280,10280,1
|
|
20231130,093500,53409010,10270,10270,10270,10270,14
|
|
20231130,093400,53265230,10280,10280,10280,10280,3
|
|
20231130,093300,53234390,10280,10280,10280,10270,32
|
|
20231130,093200,52905730,10280,10280,10280,10280,100
|
|
20231130,093100,51877730,10280,10290,10290,10280,136
|
|
20231130,093000,50478300,10300,10300,10300,10300,10
|
|
20231130,092900,50375300,10310,10310,10310,10310,0
|
|
20231130,092800,50375300,10310,10310,10310,10310,0
|
|
20231130,092700,50375300,10310,10290,10310,10290,880
|
|
20231130,092600,41315820,10290,10280,10290,10280,270
|
|
20231130,092500,38540020,10270,10260,10270,10260,655
|
|
20231130,092400,31818670,10250,10250,10250,10250,223
|
|
20231130,092300,29532920,10250,10250,10250,10250,0
|
|
20231130,092200,29532920,10250,10250,10250,10250,1
|
|
20231130,092100,29522670,10250,10250,10250,10250,1
|
|
20231130,092000,29512420,10250,10250,10250,10250,0
|
|
20231130,091900,29512420,10250,10250,10250,10250,1
|
|
20231130,091800,29502170,10260,10260,10260,10260,1
|
|
20231130,091700,29491910,10250,10250,10250,10250,0
|
|
20231130,091600,29491910,10250,10250,10250,10250,1
|
|
20231130,091500,29481660,10260,10260,10260,10260,0
|
|
20231130,091400,29481660,10260,10260,10260,10260,0
|
|
20231130,091300,29481660,10260,10260,10260,10260,0
|
|
20231130,091200,29481660,10260,10270,10270,10260,410
|
|
20231130,091100,25270970,10270,10260,10270,10260,701
|
|
20231130,091000,18078700,10230,10230,10230,10230,0
|
|
20231130,090900,18078700,10230,10230,10230,10230,1
|
|
20231130,090800,18068470,10240,10240,10240,10240,0
|
|
20231130,090700,18068470,10240,10250,10250,10240,662
|
|
20231130,090600,11283260,10240,10240,10240,10230,695
|
|
20231130,090500,4173360,10240,10240,10240,10240,4
|
|
20231130,090400,4132400,10250,10250,10250,10250,1
|
|
20231130,090300,4122150,10230,10240,10240,10230,14
|
|
20231130,090200,3978880,10250,10230,10250,10230,2
|
|
20231130,090100,3958400,10230,10230,10230,10230,0
|
|
20231130,090000,3958400,10230,10300,10300,10230,386
|