598 lines
30 KiB
CSV
598 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,185500,429815220,18300,18300,18300,18300,132
|
|
20231130,185400,429815220,18300,18300,18300,18300,0
|
|
20231130,185300,429815220,18300,18300,18300,18300,0
|
|
20231130,185200,429815220,18300,18300,18300,18300,0
|
|
20231130,185100,429815220,18300,18300,18300,18300,0
|
|
20231130,185000,429815220,18300,18300,18300,18300,0
|
|
20231130,184900,429815220,18300,18300,18300,18300,0
|
|
20231130,184800,429815220,18300,18300,18300,18300,0
|
|
20231130,184700,429815220,18300,18300,18300,18300,0
|
|
20231130,184600,429815220,18300,18300,18300,18300,0
|
|
20231130,184500,429815220,18300,18300,18300,18300,0
|
|
20231130,184400,429815220,18300,18300,18300,18300,0
|
|
20231130,184300,429815220,18300,18300,18300,18300,0
|
|
20231130,184200,429815220,18300,18300,18300,18300,0
|
|
20231130,184100,429815220,18300,18300,18300,18300,0
|
|
20231130,184000,429815220,18300,18300,18300,18300,0
|
|
20231130,183900,429815220,18300,18300,18300,18300,0
|
|
20231130,183800,429815220,18300,18300,18300,18300,0
|
|
20231130,183700,429815220,18300,18300,18300,18300,0
|
|
20231130,183600,429815220,18300,18300,18300,18300,0
|
|
20231130,183500,429815220,18300,18300,18300,18300,0
|
|
20231130,183400,429815220,18300,18300,18300,18300,0
|
|
20231130,183300,429815220,18300,18300,18300,18300,0
|
|
20231130,183200,429815220,18300,18300,18300,18300,0
|
|
20231130,183100,429815220,18300,18300,18300,18300,0
|
|
20231130,183000,429815220,18300,18300,18300,18300,0
|
|
20231130,182900,429815220,18300,18300,18300,18300,0
|
|
20231130,182800,429815220,18300,18300,18300,18300,0
|
|
20231130,182700,429815220,18300,18300,18300,18300,0
|
|
20231130,182600,429815220,18300,18300,18300,18300,0
|
|
20231130,182500,429815220,18300,18300,18300,18300,132
|
|
20231130,182400,429815220,18300,18300,18300,18300,0
|
|
20231130,182300,429815220,18300,18300,18300,18300,0
|
|
20231130,182200,429815220,18300,18300,18300,18300,0
|
|
20231130,182100,429815220,18300,18300,18300,18300,0
|
|
20231130,182000,429815220,18300,18300,18300,18300,0
|
|
20231130,181900,429815220,18300,18300,18300,18300,0
|
|
20231130,181800,429815220,18300,18300,18300,18300,0
|
|
20231130,181700,429815220,18300,18300,18300,18300,0
|
|
20231130,181600,429815220,18300,18300,18300,18300,0
|
|
20231130,181500,429815220,18300,18300,18300,18300,0
|
|
20231130,181400,429815220,18300,18300,18300,18300,0
|
|
20231130,181300,429815220,18300,18300,18300,18300,0
|
|
20231130,181200,429815220,18300,18300,18300,18300,0
|
|
20231130,181100,429815220,18300,18300,18300,18300,0
|
|
20231130,181000,429815220,18300,18300,18300,18300,0
|
|
20231130,180900,429815220,18300,18300,18300,18300,0
|
|
20231130,180800,429815220,18300,18300,18300,18300,0
|
|
20231130,180700,429815220,18300,18300,18300,18300,0
|
|
20231130,180600,429815220,18300,18300,18300,18300,0
|
|
20231130,180500,429815220,18300,18300,18300,18300,0
|
|
20231130,180400,429815220,18300,18300,18300,18300,0
|
|
20231130,180300,429815220,18300,18300,18300,18300,0
|
|
20231130,180200,429815220,18300,18300,18300,18300,0
|
|
20231130,180100,429815220,18300,18300,18300,18300,0
|
|
20231130,180000,429815220,18300,18300,18300,18300,0
|
|
20231130,175900,429815220,18300,18300,18300,18300,0
|
|
20231130,175800,429815220,18300,18300,18300,18300,0
|
|
20231130,175700,429815220,18300,18300,18300,18300,0
|
|
20231130,175600,429815220,18300,18300,18300,18300,0
|
|
20231130,175500,429815220,18300,18300,18300,18300,132
|
|
20231130,175400,429815220,18300,18300,18300,18300,0
|
|
20231130,175300,429815220,18300,18300,18300,18300,0
|
|
20231130,175200,429815220,18300,18300,18300,18300,0
|
|
20231130,175100,429815220,18300,18300,18300,18300,0
|
|
20231130,175000,429815220,18300,18300,18300,18300,0
|
|
20231130,174900,429815220,18300,18300,18300,18300,0
|
|
20231130,174800,429815220,18300,18300,18300,18300,0
|
|
20231130,174700,429815220,18300,18300,18300,18300,0
|
|
20231130,174600,429815220,18300,18300,18300,18300,0
|
|
20231130,174500,429815220,18300,18300,18300,18300,0
|
|
20231130,174400,429815220,18300,18300,18300,18300,0
|
|
20231130,174300,429815220,18300,18300,18300,18300,0
|
|
20231130,174200,429815220,18300,18300,18300,18300,0
|
|
20231130,174100,429815220,18300,18300,18300,18300,0
|
|
20231130,174000,429815220,18300,18300,18300,18300,0
|
|
20231130,173900,429815220,18300,18300,18300,18300,0
|
|
20231130,173800,429815220,18300,18300,18300,18300,0
|
|
20231130,173700,429815220,18300,18300,18300,18300,0
|
|
20231130,173600,429815220,18300,18300,18300,18300,0
|
|
20231130,173500,429815220,18300,18300,18300,18300,0
|
|
20231130,173400,429815220,18300,18300,18300,18300,0
|
|
20231130,173300,429815220,18300,18300,18300,18300,0
|
|
20231130,173200,429815220,18300,18300,18300,18300,0
|
|
20231130,173100,429815220,18300,18300,18300,18300,0
|
|
20231130,173000,429815220,18300,18300,18300,18300,0
|
|
20231130,172900,429815220,18300,18300,18300,18300,0
|
|
20231130,172800,429815220,18300,18300,18300,18300,0
|
|
20231130,172700,429815220,18300,18300,18300,18300,0
|
|
20231130,172600,429815220,18300,18300,18300,18300,0
|
|
20231130,172500,429815220,18300,18300,18300,18300,132
|
|
20231130,172400,429815220,18300,18300,18300,18300,0
|
|
20231130,172300,429815220,18300,18300,18300,18300,0
|
|
20231130,172200,429815220,18300,18300,18300,18300,0
|
|
20231130,172100,429815220,18300,18300,18300,18300,0
|
|
20231130,172000,429815220,18300,18300,18300,18300,0
|
|
20231130,171900,429815220,18300,18300,18300,18300,0
|
|
20231130,171800,429815220,18300,18300,18300,18300,0
|
|
20231130,171700,429815220,18300,18300,18300,18300,0
|
|
20231130,171600,429815220,18300,18300,18300,18300,0
|
|
20231130,171500,429815220,18300,18300,18300,18300,0
|
|
20231130,171400,429815220,18300,18300,18300,18300,0
|
|
20231130,171300,429815220,18300,18300,18300,18300,0
|
|
20231130,171200,429815220,18300,18300,18300,18300,0
|
|
20231130,171100,429815220,18300,18300,18300,18300,0
|
|
20231130,171000,429815220,18300,18300,18300,18300,0
|
|
20231130,170900,429815220,18300,18300,18300,18300,0
|
|
20231130,170800,429815220,18300,18300,18300,18300,0
|
|
20231130,170700,429815220,18300,18300,18300,18300,0
|
|
20231130,170600,429815220,18300,18300,18300,18300,0
|
|
20231130,170500,429815220,18300,18300,18300,18300,0
|
|
20231130,170400,429815220,18300,18300,18300,18300,0
|
|
20231130,170300,429815220,18300,18300,18300,18300,0
|
|
20231130,170200,429815220,18300,18300,18300,18300,0
|
|
20231130,170100,429815220,18300,18300,18300,18300,0
|
|
20231130,170000,429815220,18300,18300,18300,18300,0
|
|
20231130,165900,429815220,18300,18300,18300,18300,0
|
|
20231130,165800,429815220,18300,18300,18300,18300,0
|
|
20231130,165700,429815220,18300,18300,18300,18300,0
|
|
20231130,165600,429815220,18300,18300,18300,18300,0
|
|
20231130,165500,429815220,18300,18300,18300,18300,132
|
|
20231130,165400,429815220,18300,18300,18300,18300,0
|
|
20231130,165300,429815220,18300,18300,18300,18300,0
|
|
20231130,165200,429815220,18300,18300,18300,18300,0
|
|
20231130,165100,429815220,18300,18300,18300,18300,0
|
|
20231130,165000,429815220,18300,18300,18300,18300,0
|
|
20231130,164900,429815220,18300,18300,18300,18300,0
|
|
20231130,164800,429815220,18300,18300,18300,18300,0
|
|
20231130,164700,429815220,18300,18300,18300,18300,0
|
|
20231130,164600,429815220,18300,18300,18300,18300,0
|
|
20231130,164500,429815220,18300,18300,18300,18300,0
|
|
20231130,164400,429815220,18300,18300,18300,18300,0
|
|
20231130,164300,429815220,18300,18300,18300,18300,0
|
|
20231130,164200,429815220,18300,18300,18300,18300,0
|
|
20231130,164100,429815220,18300,18300,18300,18300,0
|
|
20231130,164000,429815220,18300,18300,18300,18300,0
|
|
20231130,163900,429815220,18300,18300,18300,18300,0
|
|
20231130,163800,429815220,18300,18300,18300,18300,0
|
|
20231130,163700,429815220,18300,18300,18300,18300,0
|
|
20231130,163600,429815220,18300,18300,18300,18300,0
|
|
20231130,163500,429815220,18300,18300,18300,18300,0
|
|
20231130,163400,429815220,18300,18300,18300,18300,0
|
|
20231130,163300,429815220,18300,18300,18300,18300,0
|
|
20231130,163200,429815220,18300,18300,18300,18300,0
|
|
20231130,163100,429815220,18300,18300,18300,18300,0
|
|
20231130,163000,429815220,18300,18300,18300,18300,0
|
|
20231130,162900,429815220,18300,18300,18300,18300,0
|
|
20231130,162800,429815220,18300,18300,18300,18300,0
|
|
20231130,162700,429815220,18300,18300,18300,18300,0
|
|
20231130,162600,429815220,18300,18300,18300,18300,0
|
|
20231130,162500,429815220,18300,18300,18300,18300,132
|
|
20231130,162400,429815220,18300,18300,18300,18300,0
|
|
20231130,162300,429815220,18300,18300,18300,18300,0
|
|
20231130,162200,429815220,18300,18300,18300,18300,0
|
|
20231130,162100,429815220,18300,18300,18300,18300,0
|
|
20231130,162000,429815220,18300,18300,18300,18300,0
|
|
20231130,161900,429815220,18300,18300,18300,18300,0
|
|
20231130,161800,429815220,18300,18300,18300,18300,0
|
|
20231130,161700,429815220,18300,18300,18300,18300,0
|
|
20231130,161600,429815220,18300,18300,18300,18300,0
|
|
20231130,161500,429815220,18300,18300,18300,18300,0
|
|
20231130,161400,429815220,18300,18300,18300,18300,0
|
|
20231130,161300,429815220,18300,18300,18300,18300,0
|
|
20231130,161200,429815220,18300,18300,18300,18300,0
|
|
20231130,161100,429815220,18300,18300,18300,18300,0
|
|
20231130,161000,429815220,18300,18300,18300,18300,0
|
|
20231130,160900,429815220,18300,18300,18300,18300,0
|
|
20231130,160800,429815220,18300,18300,18300,18300,0
|
|
20231130,160700,429815220,18300,18300,18300,18300,0
|
|
20231130,160600,429815220,18300,18300,18300,18300,0
|
|
20231130,160500,429815220,18300,18300,18300,18300,0
|
|
20231130,160400,429815220,18300,18300,18300,18300,0
|
|
20231130,160300,429815220,18300,18300,18300,18300,0
|
|
20231130,160200,429815220,18300,18300,18300,18300,0
|
|
20231130,160100,429815220,18300,18300,18300,18300,0
|
|
20231130,160000,429815220,18300,18300,18300,18300,0
|
|
20231130,155900,429815220,18300,18300,18300,18300,0
|
|
20231130,155800,429815220,18300,18300,18300,18300,0
|
|
20231130,155700,429815220,18300,18300,18300,18300,0
|
|
20231130,155600,429815220,18300,18300,18300,18300,0
|
|
20231130,155500,429815220,18300,18300,18300,18300,132
|
|
20231130,155400,429815220,18300,18300,18300,18300,0
|
|
20231130,155300,429815220,18300,18300,18300,18300,0
|
|
20231130,155200,429815220,18300,18300,18300,18300,0
|
|
20231130,155100,429815220,18300,18300,18300,18300,0
|
|
20231130,155000,429815220,18300,18300,18300,18300,0
|
|
20231130,154900,429815220,18300,18300,18300,18300,0
|
|
20231130,154800,429815220,18300,18300,18300,18300,0
|
|
20231130,154700,429815220,18300,18300,18300,18300,0
|
|
20231130,154600,429815220,18300,18300,18300,18300,0
|
|
20231130,154500,429815220,18300,18300,18300,18300,0
|
|
20231130,154400,429815220,18300,18300,18300,18300,0
|
|
20231130,154300,429815220,18300,18300,18300,18300,0
|
|
20231130,154200,429815220,18300,18300,18300,18300,0
|
|
20231130,154100,429815220,18300,18300,18300,18300,0
|
|
20231130,154000,429815220,18300,18300,18300,18300,0
|
|
20231130,153900,429815220,18300,18300,18300,18300,0
|
|
20231130,153800,429815220,18300,18300,18300,18300,0
|
|
20231130,153700,429815220,18300,18300,18300,18300,0
|
|
20231130,153600,429815220,18300,18300,18300,18300,0
|
|
20231130,153500,429815220,18300,18300,18300,18300,0
|
|
20231130,153400,429815220,18300,18300,18300,18300,0
|
|
20231130,153300,429815220,18300,18300,18300,18300,0
|
|
20231130,153200,429815220,18300,18300,18300,18300,0
|
|
20231130,153100,429815220,18300,18300,18300,18300,0
|
|
20231130,153000,429815220,18300,18300,18300,18300,132
|
|
20231130,152900,427399620,18340,18340,18340,18340,0
|
|
20231130,152800,427399620,18340,18340,18340,18340,0
|
|
20231130,152700,427399620,18340,18340,18340,18340,0
|
|
20231130,152600,427399620,18340,18340,18340,18340,0
|
|
20231130,152500,427399620,18340,18340,18340,18340,0
|
|
20231130,152400,427399620,18340,18340,18340,18340,0
|
|
20231130,152300,427399620,18340,18340,18340,18340,0
|
|
20231130,152200,427399620,18340,18340,18340,18340,0
|
|
20231130,152100,427399620,18340,18340,18340,18340,0
|
|
20231130,152000,427399620,18340,18340,18340,18340,0
|
|
20231130,151900,427399620,18340,18340,18340,18340,26
|
|
20231130,151800,426922780,18340,18340,18340,18340,0
|
|
20231130,151700,426922780,18340,18340,18340,18340,25
|
|
20231130,151600,426464280,18340,18340,18340,18340,0
|
|
20231130,151500,426464280,18340,18310,18340,18310,77
|
|
20231130,151400,425054280,18310,18310,18310,18310,5
|
|
20231130,151300,424962730,18310,18310,18310,18310,0
|
|
20231130,151200,424962730,18310,18310,18310,18310,1
|
|
20231130,151100,424944420,18290,18290,18290,18290,250
|
|
20231130,151000,420371920,18310,18310,18310,18310,31
|
|
20231130,150900,419804310,18290,18290,18290,18290,100
|
|
20231130,150800,417975310,18290,18290,18290,18290,1
|
|
20231130,150700,417957020,18290,18290,18290,18290,0
|
|
20231130,150600,417957020,18290,18290,18290,18290,0
|
|
20231130,150500,417957020,18290,18290,18290,18290,0
|
|
20231130,150400,417957020,18290,18290,18290,18290,1
|
|
20231130,150300,417938730,18290,18290,18290,18290,55
|
|
20231130,150200,416932780,18310,18310,18310,18310,4
|
|
20231130,150100,416859540,18310,18310,18310,18310,0
|
|
20231130,150000,416859540,18310,18310,18310,18310,1
|
|
20231130,145900,416841230,18290,18290,18290,18290,0
|
|
20231130,145800,416841230,18290,18290,18290,18290,251
|
|
20231130,145700,412250440,18310,18310,18310,18310,0
|
|
20231130,145600,412250440,18310,18310,18310,18310,20
|
|
20231130,145500,411884240,18310,18310,18310,18310,0
|
|
20231130,145400,411884240,18310,18310,18310,18310,1
|
|
20231130,145300,411865930,18290,18290,18290,18290,468
|
|
20231130,145200,403306210,18300,18300,18300,18300,47
|
|
20231130,145100,402446110,18300,18300,18300,18300,0
|
|
20231130,145000,402446110,18300,18300,18300,18300,0
|
|
20231130,144900,402446110,18300,18300,18300,18300,11
|
|
20231130,144800,402244810,18340,18340,18340,18340,0
|
|
20231130,144700,402244810,18340,18340,18340,18340,0
|
|
20231130,144600,402244810,18340,18340,18340,18340,0
|
|
20231130,144500,402244810,18340,18340,18340,18340,0
|
|
20231130,144400,402244810,18340,18340,18340,18340,0
|
|
20231130,144300,402244810,18340,18340,18340,18340,0
|
|
20231130,144200,402244810,18340,18340,18340,18340,0
|
|
20231130,144100,402244810,18340,18340,18340,18340,0
|
|
20231130,144000,402244810,18340,18340,18340,18340,0
|
|
20231130,143900,402244810,18340,18340,18340,18340,0
|
|
20231130,143800,402244810,18340,18310,18340,18310,2
|
|
20231130,143700,402208160,18340,18340,18340,18340,1
|
|
20231130,143600,402189820,18340,18290,18340,18290,2
|
|
20231130,143500,402153190,18270,18270,18270,18270,3
|
|
20231130,143400,402098380,18260,18260,18260,18260,21
|
|
20231130,143300,401714920,18260,18260,18260,18260,0
|
|
20231130,143200,401714920,18260,18260,18260,18260,0
|
|
20231130,143100,401714920,18260,18260,18260,18260,1
|
|
20231130,143000,401696660,18260,18220,18260,18220,20
|
|
20231130,142900,401331860,18260,18220,18260,18210,110
|
|
20231130,142800,399327720,18210,18220,18220,18210,114
|
|
20231130,142700,397250760,18210,18240,18240,18210,1190
|
|
20231130,142600,375575400,18230,18230,18230,18230,10
|
|
20231130,142500,375393100,18230,18230,18240,18230,21
|
|
20231130,142400,375010260,18230,18230,18230,18230,10
|
|
20231130,142300,374827960,18240,18240,18270,18240,14
|
|
20231130,142200,374572570,18270,18250,18280,18230,25
|
|
20231130,142100,374116160,18250,18230,18250,18230,33
|
|
20231130,142000,373514430,18230,18230,18240,18230,14
|
|
20231130,141900,373259200,18230,18230,18230,18230,27
|
|
20231130,141800,372766990,18230,18230,18230,18230,10
|
|
20231130,141700,372584690,18230,18240,18240,18230,358
|
|
20231130,141600,366055330,18250,18240,18250,18240,16
|
|
20231130,141500,365763480,18250,18240,18250,18240,21
|
|
20231130,141400,365380430,18240,18250,18250,18240,147
|
|
20231130,141300,362697780,18250,18250,18250,18250,10
|
|
20231130,141200,362515280,18250,18250,18250,18250,20
|
|
20231130,141100,362150280,18270,18250,18270,18250,22
|
|
20231130,141000,361748540,18250,18250,18250,18250,35
|
|
20231130,140900,361109790,18250,18250,18250,18250,141
|
|
20231130,140800,358536540,18250,18250,18250,18250,289
|
|
20231130,140700,353262290,18250,18260,18270,18250,2010
|
|
20231130,140600,316560120,18260,18260,18270,18260,151
|
|
20231130,140500,313802850,18260,18260,18260,18260,64
|
|
20231130,140400,312634210,18260,18260,18260,18260,89
|
|
20231130,140300,311009070,18270,18260,18270,18260,110
|
|
20231130,140200,308999470,18260,18260,18260,18260,36
|
|
20231130,140100,308342110,18260,18260,18260,18260,10
|
|
20231130,140000,308159510,18260,18260,18340,18260,133
|
|
20231130,135900,305730720,18270,18260,18270,18260,15
|
|
20231130,135800,305456770,18270,18260,18270,18260,11
|
|
20231130,135700,305255900,18260,18260,18270,18260,21
|
|
20231130,135600,304872430,18260,18260,18260,18260,10
|
|
20231130,135500,304689830,18260,18250,18260,18250,43
|
|
20231130,135400,303904750,18250,18260,18260,18250,51
|
|
20231130,135300,302973980,18250,18250,18260,18250,23
|
|
20231130,135200,302554200,18250,18250,18250,18250,10
|
|
20231130,135100,302371700,18250,18260,18260,18250,21
|
|
20231130,135000,301988340,18260,18260,18260,18260,10
|
|
20231130,134900,301805740,18260,18260,18270,18260,21
|
|
20231130,134800,301422270,18260,18250,18260,18250,13
|
|
20231130,134700,301184990,18250,18250,18250,18250,20
|
|
20231130,134600,300819990,18250,18250,18250,18250,10
|
|
20231130,134500,300637490,18250,18250,18260,18250,22
|
|
20231130,134400,300235970,18250,18250,18250,18250,10
|
|
20231130,134300,300053470,18250,18260,18260,18250,12
|
|
20231130,134200,299834450,18250,18250,18250,18250,20
|
|
20231130,134100,299469450,18260,18260,18260,18260,4
|
|
20231130,134000,299396410,18260,18260,18260,18260,20
|
|
20231130,133900,299031210,18260,18260,18260,18260,10
|
|
20231130,133800,298848610,18260,18260,18260,18260,20
|
|
20231130,133700,298483410,18270,18270,18270,18270,1
|
|
20231130,133600,298465140,18280,18280,18340,18280,20
|
|
20231130,133500,298099450,18280,18260,18280,18260,19
|
|
20231130,133400,297752330,18280,18280,18340,18280,14
|
|
20231130,133300,297496270,18320,18280,18320,18280,16
|
|
20231130,133200,297203750,18280,18270,18310,18270,16
|
|
20231130,133100,296911340,18310,18260,18310,18260,11
|
|
20231130,133000,296710430,18260,18250,18310,18250,21
|
|
20231130,132900,296327020,18250,18250,18250,18250,10
|
|
20231130,132800,296144520,18270,18250,18270,18250,291
|
|
20231130,132700,290828350,18250,18250,18250,18250,10
|
|
20231130,132600,290645850,18250,18250,18250,18250,10
|
|
20231130,132500,290463350,18250,18240,18250,18240,248
|
|
20231130,132400,285937450,18250,18250,18250,18250,50
|
|
20231130,132300,285024950,18240,18250,18250,18240,23
|
|
20231130,132200,284605400,18250,18250,18250,18240,180
|
|
20231130,132100,281320520,18250,18250,18250,18250,3
|
|
20231130,132000,281265770,18250,18250,18250,18250,0
|
|
20231130,131900,281265770,18250,18250,18250,18250,38
|
|
20231130,131800,280572270,18250,18250,18250,18250,0
|
|
20231130,131700,280572270,18250,18250,18250,18250,2
|
|
20231130,131600,280535770,18270,18270,18270,18270,50
|
|
20231130,131500,279622270,18240,18250,18250,18240,2
|
|
20231130,131400,279585780,18240,18230,18240,18230,84
|
|
20231130,131300,278053950,18230,18230,18230,18230,6
|
|
20231130,131200,277944570,18240,18240,18240,18240,1
|
|
20231130,131100,277926330,18240,18230,18240,18230,286
|
|
20231130,131000,272711450,18230,18240,18240,18230,16
|
|
20231130,130900,272419620,18230,18230,18230,18230,5
|
|
20231130,130800,272328470,18230,18230,18240,18230,89
|
|
20231130,130700,270705500,18240,18240,18240,18240,0
|
|
20231130,130600,270705500,18240,18230,18240,18230,43
|
|
20231130,130500,269921200,18240,18240,18240,18240,0
|
|
20231130,130400,269921200,18240,18230,18240,18230,52
|
|
20231130,130300,268972740,18240,18230,18240,18230,92
|
|
20231130,130200,267295080,18230,18230,18230,18230,1
|
|
20231130,130100,267276850,18230,18230,18230,18230,3
|
|
20231130,130000,267222160,18230,18230,18230,18230,0
|
|
20231130,125900,267222160,18230,18230,18230,18230,0
|
|
20231130,125800,267222160,18230,18240,18240,18230,2
|
|
20231130,125700,267185690,18230,18230,18230,18230,17
|
|
20231130,125600,266875780,18230,18230,18230,18230,0
|
|
20231130,125500,266875780,18230,18230,18230,18230,10
|
|
20231130,125400,266693480,18230,18230,18230,18230,0
|
|
20231130,125300,266693480,18230,18230,18230,18230,5
|
|
20231130,125200,266602330,18230,18230,18230,18230,24
|
|
20231130,125100,266164810,18230,18240,18240,18230,160
|
|
20231130,125000,263247510,18230,18230,18230,18230,0
|
|
20231130,124900,263247510,18230,18230,18230,18230,0
|
|
20231130,124800,263247510,18230,18230,18230,18230,0
|
|
20231130,124700,263247510,18230,18230,18230,18230,0
|
|
20231130,124600,263247510,18230,18230,18230,18230,0
|
|
20231130,124500,263247510,18230,18230,18230,18230,0
|
|
20231130,124400,263247510,18230,18230,18230,18230,0
|
|
20231130,124300,263247510,18230,18250,18250,18230,65
|
|
20231130,124200,262062140,18230,18230,18230,18230,17
|
|
20231130,124100,261752230,18220,18240,18240,18220,105
|
|
20231130,124000,259837670,18250,18240,18250,18230,45
|
|
20231130,123900,259016960,18230,18240,18250,18230,507
|
|
20231130,123800,249769910,18240,18260,18260,18240,761
|
|
20231130,123700,235880190,18260,18270,18270,18260,695
|
|
20231130,123600,223182690,18270,18280,18280,18270,104
|
|
20231130,123500,221281590,18270,18290,18290,18270,27
|
|
20231130,123400,220788050,18290,18280,18290,18280,103
|
|
20231130,123300,218905180,18290,18290,18290,18290,37
|
|
20231130,123200,218228450,18290,18290,18290,18290,104
|
|
20231130,123100,216326290,18290,18290,18290,18290,0
|
|
20231130,123000,216326290,18290,18290,18290,18290,4
|
|
20231130,122900,216253130,18300,18300,18300,18300,0
|
|
20231130,122800,216253130,18300,18300,18300,18300,0
|
|
20231130,122700,216253130,18300,18300,18300,18300,0
|
|
20231130,122600,216253130,18300,18290,18300,18290,2
|
|
20231130,122500,216216540,18300,18300,18300,18300,0
|
|
20231130,122400,216216540,18300,18300,18300,18300,1
|
|
20231130,122300,216198240,18290,18290,18290,18290,0
|
|
20231130,122200,216198240,18290,18290,18290,18290,10
|
|
20231130,122100,216015340,18290,18290,18290,18290,20
|
|
20231130,122000,215649540,18300,18290,18300,18290,17
|
|
20231130,121900,215338590,18290,18290,18290,18290,0
|
|
20231130,121800,215338590,18290,18300,18300,18290,301
|
|
20231130,121700,209831290,18310,18310,18310,18310,0
|
|
20231130,121600,209831290,18310,18310,18310,18310,0
|
|
20231130,121500,209831290,18310,18310,18310,18310,0
|
|
20231130,121400,209831290,18310,18310,18310,18310,0
|
|
20231130,121300,209831290,18310,18310,18310,18310,10
|
|
20231130,121200,209648190,18310,18310,18310,18310,0
|
|
20231130,121100,209648190,18310,18310,18310,18310,5
|
|
20231130,121000,209556640,18330,18330,18330,18330,0
|
|
20231130,120900,209556640,18330,18330,18330,18330,0
|
|
20231130,120800,209556640,18330,18330,18330,18330,1
|
|
20231130,120700,209538310,18300,18300,18300,18300,1
|
|
20231130,120600,209520010,18300,18300,18300,18300,0
|
|
20231130,120500,209520010,18300,18300,18300,18300,0
|
|
20231130,120400,209520010,18300,18300,18300,18300,0
|
|
20231130,120300,209520010,18300,18300,18300,18300,23
|
|
20231130,120200,209099110,18310,18310,18310,18310,2
|
|
20231130,120100,209062490,18330,18330,18330,18330,1
|
|
20231130,120000,209044160,18310,18310,18310,18310,6
|
|
20231130,115900,208934300,18330,18330,18330,18330,0
|
|
20231130,115800,208934300,18330,18330,18330,18330,0
|
|
20231130,115700,208934300,18330,18330,18330,18330,2
|
|
20231130,115600,208897640,18310,18310,18310,18310,4
|
|
20231130,115500,208824400,18330,18330,18330,18310,5
|
|
20231130,115400,208732810,18310,18310,18310,18310,0
|
|
20231130,115300,208732810,18310,18310,18310,18310,24
|
|
20231130,115200,208293370,18330,18330,18330,18330,0
|
|
20231130,115100,208293370,18330,18330,18330,18330,0
|
|
20231130,115000,208293370,18330,18330,18330,18330,0
|
|
20231130,114900,208293370,18330,18330,18330,18330,1
|
|
20231130,114800,208275040,18310,18310,18310,18310,0
|
|
20231130,114700,208275040,18310,18310,18310,18310,0
|
|
20231130,114600,208275040,18310,18310,18310,18310,4
|
|
20231130,114500,208201800,18310,18310,18310,18310,0
|
|
20231130,114400,208201800,18310,18310,18310,18310,0
|
|
20231130,114300,208201800,18310,18310,18310,18310,24
|
|
20231130,114200,207762360,18330,18330,18330,18330,0
|
|
20231130,114100,207762360,18330,18330,18330,18330,0
|
|
20231130,114000,207762360,18330,18330,18330,18330,0
|
|
20231130,113900,207762360,18330,18330,18330,18330,1
|
|
20231130,113800,207744030,18330,18330,18330,18330,0
|
|
20231130,113700,207744030,18330,18330,18330,18330,0
|
|
20231130,113600,207744030,18330,18310,18330,18310,2
|
|
20231130,113500,207707390,18310,18310,18310,18310,0
|
|
20231130,113400,207707390,18310,18310,18310,18310,0
|
|
20231130,113300,207707390,18310,18320,18320,18310,11
|
|
20231130,113200,207505880,18320,18320,18320,18320,0
|
|
20231130,113100,207505880,18320,18320,18320,18320,0
|
|
20231130,113000,207505880,18320,18320,18320,18320,5
|
|
20231130,112900,207414280,18320,18320,18320,18320,0
|
|
20231130,112800,207414280,18320,18320,18320,18320,0
|
|
20231130,112700,207414280,18320,18320,18320,18320,0
|
|
20231130,112600,207414280,18320,18320,18320,18320,7
|
|
20231130,112500,207286040,18320,18320,18320,18320,13
|
|
20231130,112400,207047880,18320,18320,18320,18320,0
|
|
20231130,112300,207047880,18320,18320,18320,18320,0
|
|
20231130,112200,207047880,18320,18320,18320,18320,0
|
|
20231130,112100,207047880,18320,18320,18320,18320,200
|
|
20231130,112000,203383880,18320,18320,18320,18320,0
|
|
20231130,111900,203383880,18320,18310,18320,18310,4
|
|
20231130,111800,203310620,18300,18300,18300,18300,2
|
|
20231130,111700,203274020,18300,18300,18300,18300,1
|
|
20231130,111600,203255720,18290,18290,18290,18290,0
|
|
20231130,111500,203255720,18290,18290,18290,18290,1
|
|
20231130,111400,203237430,18260,18310,18310,18260,5
|
|
20231130,111300,203146010,18290,18290,18290,18260,1774
|
|
20231130,111200,170720150,18280,18280,18280,18280,241
|
|
20231130,111100,166314670,18270,18270,18270,18270,0
|
|
20231130,111000,166314670,18270,18270,18270,18270,0
|
|
20231130,110900,166314670,18270,18270,18270,18270,0
|
|
20231130,110800,166314670,18270,18270,18270,18270,0
|
|
20231130,110700,166314670,18270,18280,18280,18270,551
|
|
20231130,110600,156242890,18280,18330,18330,18280,217
|
|
20231130,110500,152275270,18270,18300,18300,18270,671
|
|
20231130,110400,140009550,18300,18300,18300,18300,0
|
|
20231130,110300,140009550,18300,18320,18320,18300,650
|
|
20231130,110200,128112120,18330,18340,18340,18330,720
|
|
20231130,110100,114913070,18340,18350,18350,18340,20
|
|
20231130,110000,114546230,18340,18340,18340,18340,0
|
|
20231130,105900,114546230,18340,18340,18340,18340,0
|
|
20231130,105800,114546230,18340,18380,18380,18340,119
|
|
20231130,105700,112363370,18350,18350,18350,18350,100
|
|
20231130,105600,110528370,18340,18340,18340,18340,0
|
|
20231130,105500,110528370,18340,18340,18340,18340,0
|
|
20231130,105400,110528370,18340,18340,18340,18340,0
|
|
20231130,105300,110528370,18340,18340,18340,18340,9
|
|
20231130,105200,110363310,18380,18380,18380,18380,20
|
|
20231130,105100,109995710,18380,18380,18380,18380,0
|
|
20231130,105000,109995710,18380,18380,18380,18380,11
|
|
20231130,104900,109793530,18380,18380,18380,18380,0
|
|
20231130,104800,109793530,18380,18340,18380,18340,227
|
|
20231130,104700,105630310,18380,18380,18380,18380,0
|
|
20231130,104600,105630310,18380,18380,18380,18380,0
|
|
20231130,104500,105630310,18380,18380,18380,18380,0
|
|
20231130,104400,105630310,18380,18380,18380,18380,1
|
|
20231130,104300,105611930,18380,18340,18380,18340,4
|
|
20231130,104200,105538530,18380,18380,18380,18380,0
|
|
20231130,104100,105538530,18380,18380,18380,18380,0
|
|
20231130,104000,105538530,18380,18380,18380,18380,0
|
|
20231130,103900,105538530,18380,18380,18380,18380,1
|
|
20231130,103800,105520150,18330,18340,18340,18330,1573
|
|
20231130,103700,76685050,18340,18340,18340,18340,175
|
|
20231130,103600,73475550,18380,18380,18380,18380,0
|
|
20231130,103500,73475550,18380,18380,18380,18380,0
|
|
20231130,103400,73475550,18380,18380,18380,18380,1
|
|
20231130,103300,73457170,18340,18340,18340,18340,0
|
|
20231130,103200,73457170,18340,18340,18340,18340,0
|
|
20231130,103100,73457170,18340,18340,18340,18340,4
|
|
20231130,103000,73383810,18380,18380,18380,18380,0
|
|
20231130,102900,73383810,18380,18380,18380,18380,200
|
|
20231130,102800,69707810,18380,18380,18380,18380,0
|
|
20231130,102700,69707810,18380,18380,18380,18380,0
|
|
20231130,102600,69707810,18380,18380,18380,18380,0
|
|
20231130,102500,69707810,18380,18380,18380,18380,0
|
|
20231130,102400,69707810,18380,18380,18380,18380,2
|
|
20231130,102300,69671050,18330,18380,18380,18330,131
|
|
20231130,102200,67269550,18380,18380,18380,18380,4
|
|
20231130,102100,67196030,18380,18380,18380,18380,1
|
|
20231130,102000,67177650,18330,18330,18330,18330,3
|
|
20231130,101900,67122660,18380,18380,18380,18380,0
|
|
20231130,101800,67122660,18380,18380,18380,18380,0
|
|
20231130,101700,67122660,18380,18380,18380,18380,0
|
|
20231130,101600,67122660,18380,18380,18380,18380,0
|
|
20231130,101500,67122660,18380,18380,18380,18380,0
|
|
20231130,101400,67122660,18380,18350,18380,18320,21
|
|
20231130,101300,66737460,18370,18350,18370,18350,7
|
|
20231130,101200,66608970,18350,18350,18350,18350,5
|
|
20231130,101100,66517220,18350,18350,18350,18350,55
|
|
20231130,101000,65507970,18350,18350,18350,18350,127
|
|
20231130,100900,63177520,18350,18350,18350,18350,0
|
|
20231130,100800,63177520,18350,18320,18350,18320,34
|
|
20231130,100700,62553890,18300,18300,18300,18300,0
|
|
20231130,100600,62553890,18300,18300,18300,18300,50
|
|
20231130,100500,61638890,18300,18310,18310,18300,2
|
|
20231130,100400,61602280,18310,18310,18310,18310,3
|
|
20231130,100300,61547350,18320,18320,18320,18320,6
|
|
20231130,100200,61437430,18300,18300,18300,18300,0
|
|
20231130,100100,61437430,18300,18300,18300,18300,8
|
|
20231130,100000,61291030,18290,18290,18290,18290,3
|
|
20231130,095900,61236160,18290,18290,18290,18290,0
|
|
20231130,095800,61236160,18290,18290,18290,18290,0
|
|
20231130,095700,61236160,18290,18300,18300,18290,12
|
|
20231130,095600,61016650,18300,18300,18300,18300,5
|
|
20231130,095500,60925150,18300,18300,18300,18300,0
|
|
20231130,095400,60925150,18300,18290,18300,18290,67
|
|
20231130,095300,59699090,18280,18280,18280,18270,130
|
|
20231130,095200,57323190,18280,18280,18280,18280,44
|
|
20231130,095100,56518870,18300,18300,18300,18300,1
|
|
20231130,095000,56500570,18290,18290,18290,18290,100
|
|
20231130,094900,54671570,18300,18300,18300,18300,1
|
|
20231130,094800,54653270,18300,18300,18300,18300,0
|
|
20231130,094700,54653270,18300,18300,18300,18300,5
|
|
20231130,094600,54561770,18300,18300,18300,18300,23
|
|
20231130,094500,54140870,18300,18300,18300,18300,72
|
|
20231130,094400,52823270,18300,18300,18300,18300,3
|
|
20231130,094300,52768370,18280,18300,18320,18280,227
|
|
20231130,094200,48617800,18290,18290,18290,18290,0
|
|
20231130,094100,48617800,18290,18290,18290,18290,2
|
|
20231130,094000,48581220,18280,18280,18280,18280,0
|
|
20231130,093900,48581220,18280,18280,18280,18280,0
|
|
20231130,093800,48581220,18280,18280,18280,18280,2
|
|
20231130,093700,48544660,18300,18300,18300,18280,85
|
|
20231130,093600,46989860,18300,18350,18350,18300,95
|
|
20231130,093500,45250800,18350,18350,18350,18350,1
|
|
20231130,093400,45232450,18350,18350,18350,18350,1
|
|
20231130,093300,45214100,18320,18340,18340,18320,6
|
|
20231130,093200,45104100,18330,18330,18330,18300,528
|
|
20231130,093100,35437490,18360,18340,18360,18340,62
|
|
20231130,093000,34300370,18340,18340,18340,18340,4
|
|
20231130,092900,34227010,18340,18340,18340,18340,28
|
|
20231130,092800,33713490,18360,18360,18360,18360,0
|
|
20231130,092700,33713490,18360,18360,18360,18360,50
|
|
20231130,092600,32795490,18360,18360,18360,18360,0
|
|
20231130,092500,32795490,18360,18360,18360,18360,0
|
|
20231130,092400,32795490,18360,18360,18360,18360,3
|
|
20231130,092300,32740410,18360,18360,18360,18340,312
|
|
20231130,092200,27017350,18360,18350,18360,18350,18
|
|
20231130,092100,26687040,18400,18350,18400,18320,103
|
|
20231130,092000,24799910,18360,18360,18360,18360,1
|
|
20231130,091900,24781550,18330,18330,18330,18330,1
|
|
20231130,091800,24763220,18400,18360,18400,18360,2
|
|
20231130,091700,24726460,18400,18320,18400,18320,51
|
|
20231130,091600,23792060,18320,18320,18320,18320,2
|
|
20231130,091500,23755420,18320,18320,18320,18320,1
|
|
20231130,091400,23737100,18320,18330,18330,18320,37
|
|
20231130,091300,23059240,18320,18320,18320,18320,0
|
|
20231130,091200,23059240,18320,18320,18320,18320,0
|
|
20231130,091100,23059240,18320,18330,18330,18320,100
|
|
20231130,091000,21227210,18400,18400,18400,18400,0
|
|
20231130,090900,21227210,18400,18400,18400,18400,4
|
|
20231130,090800,21153610,18400,18400,18400,18400,10
|
|
20231130,090700,20969610,18330,18340,18340,18330,296
|
|
20231130,090600,15543790,18330,18330,18330,18330,0
|
|
20231130,090500,15543790,18330,18330,18330,18330,0
|
|
20231130,090400,15543790,18330,18350,18350,18330,127
|
|
20231130,090300,13215760,18330,18330,18330,18330,0
|
|
20231130,090200,13215760,18330,18350,18350,18330,200
|
|
20231130,090100,9548870,18350,18350,18350,18320,48
|
|
20231130,090000,8669230,18400,18420,18420,18360,471
|