632 lines
32 KiB
CSV
632 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,192900,475739620,10720,10720,10720,10720,3623
|
|
20231130,192800,475739620,10720,10720,10720,10720,0
|
|
20231130,192700,475739620,10720,10720,10720,10720,0
|
|
20231130,192600,475739620,10720,10720,10720,10720,0
|
|
20231130,192500,475739620,10720,10720,10720,10720,0
|
|
20231130,192400,475739620,10720,10720,10720,10720,0
|
|
20231130,192300,475739620,10720,10720,10720,10720,0
|
|
20231130,192200,475739620,10720,10720,10720,10720,0
|
|
20231130,192100,475739620,10720,10720,10720,10720,0
|
|
20231130,192000,475739620,10720,10720,10720,10720,0
|
|
20231130,191900,475739620,10720,10720,10720,10720,0
|
|
20231130,191800,475739620,10720,10720,10720,10720,0
|
|
20231130,191700,475739620,10720,10720,10720,10720,0
|
|
20231130,191600,475739620,10720,10720,10720,10720,0
|
|
20231130,191500,475739620,10720,10720,10720,10720,0
|
|
20231130,191400,475739620,10720,10720,10720,10720,0
|
|
20231130,191300,475739620,10720,10720,10720,10720,0
|
|
20231130,191200,475739620,10720,10720,10720,10720,0
|
|
20231130,191100,475739620,10720,10720,10720,10720,0
|
|
20231130,191000,475739620,10720,10720,10720,10720,0
|
|
20231130,190900,475739620,10720,10720,10720,10720,0
|
|
20231130,190800,475739620,10720,10720,10720,10720,0
|
|
20231130,190700,475739620,10720,10720,10720,10720,0
|
|
20231130,190600,475739620,10720,10720,10720,10720,0
|
|
20231130,190500,475739620,10720,10720,10720,10720,0
|
|
20231130,190400,475739620,10720,10720,10720,10720,0
|
|
20231130,190300,475739620,10720,10720,10720,10720,0
|
|
20231130,190200,475739620,10720,10720,10720,10720,0
|
|
20231130,190100,475739620,10720,10720,10720,10720,0
|
|
20231130,190000,475739620,10720,10720,10720,10720,0
|
|
20231130,185900,475739620,10720,10720,10720,10720,3623
|
|
20231130,185800,475739620,10720,10720,10720,10720,0
|
|
20231130,185700,475739620,10720,10720,10720,10720,0
|
|
20231130,185600,475739620,10720,10720,10720,10720,0
|
|
20231130,185500,475739620,10720,10720,10720,10720,0
|
|
20231130,185400,475739620,10720,10720,10720,10720,0
|
|
20231130,185300,475739620,10720,10720,10720,10720,0
|
|
20231130,185200,475739620,10720,10720,10720,10720,0
|
|
20231130,185100,475739620,10720,10720,10720,10720,0
|
|
20231130,185000,475739620,10720,10720,10720,10720,0
|
|
20231130,184900,475739620,10720,10720,10720,10720,0
|
|
20231130,184800,475739620,10720,10720,10720,10720,0
|
|
20231130,184700,475739620,10720,10720,10720,10720,0
|
|
20231130,184600,475739620,10720,10720,10720,10720,0
|
|
20231130,184500,475739620,10720,10720,10720,10720,0
|
|
20231130,184400,475739620,10720,10720,10720,10720,0
|
|
20231130,184300,475739620,10720,10720,10720,10720,0
|
|
20231130,184200,475739620,10720,10720,10720,10720,0
|
|
20231130,184100,475739620,10720,10720,10720,10720,0
|
|
20231130,184000,475739620,10720,10720,10720,10720,0
|
|
20231130,183900,475739620,10720,10720,10720,10720,0
|
|
20231130,183800,475739620,10720,10720,10720,10720,0
|
|
20231130,183700,475739620,10720,10720,10720,10720,0
|
|
20231130,183600,475739620,10720,10720,10720,10720,0
|
|
20231130,183500,475739620,10720,10720,10720,10720,0
|
|
20231130,183400,475739620,10720,10720,10720,10720,0
|
|
20231130,183300,475739620,10720,10720,10720,10720,0
|
|
20231130,183200,475739620,10720,10720,10720,10720,0
|
|
20231130,183100,475739620,10720,10720,10720,10720,0
|
|
20231130,183000,475739620,10720,10720,10720,10720,0
|
|
20231130,182900,475739620,10720,10720,10720,10720,3623
|
|
20231130,182800,475739620,10720,10720,10720,10720,0
|
|
20231130,182700,475739620,10720,10720,10720,10720,0
|
|
20231130,182600,475739620,10720,10720,10720,10720,0
|
|
20231130,182500,475739620,10720,10720,10720,10720,0
|
|
20231130,182400,475739620,10720,10720,10720,10720,0
|
|
20231130,182300,475739620,10720,10720,10720,10720,0
|
|
20231130,182200,475739620,10720,10720,10720,10720,0
|
|
20231130,182100,475739620,10720,10720,10720,10720,0
|
|
20231130,182000,475739620,10720,10720,10720,10720,0
|
|
20231130,181900,475739620,10720,10720,10720,10720,0
|
|
20231130,181800,475739620,10720,10720,10720,10720,0
|
|
20231130,181700,475739620,10720,10720,10720,10720,0
|
|
20231130,181600,475739620,10720,10720,10720,10720,0
|
|
20231130,181500,475739620,10720,10720,10720,10720,0
|
|
20231130,181400,475739620,10720,10720,10720,10720,0
|
|
20231130,181300,475739620,10720,10720,10720,10720,0
|
|
20231130,181200,475739620,10720,10720,10720,10720,0
|
|
20231130,181100,475739620,10720,10720,10720,10720,0
|
|
20231130,181000,475739620,10720,10720,10720,10720,0
|
|
20231130,180900,475739620,10720,10720,10720,10720,0
|
|
20231130,180800,475739620,10720,10720,10720,10720,0
|
|
20231130,180700,475739620,10720,10720,10720,10720,0
|
|
20231130,180600,475739620,10720,10720,10720,10720,0
|
|
20231130,180500,475739620,10720,10720,10720,10720,0
|
|
20231130,180400,475739620,10720,10720,10720,10720,0
|
|
20231130,180300,475739620,10720,10720,10720,10720,0
|
|
20231130,180200,475739620,10720,10720,10720,10720,0
|
|
20231130,180100,475739620,10720,10720,10720,10720,0
|
|
20231130,180000,475739620,10720,10720,10720,10720,0
|
|
20231130,175900,475739620,10720,10720,10720,10720,3623
|
|
20231130,175800,475739620,10720,10720,10720,10720,0
|
|
20231130,175700,475739620,10720,10720,10720,10720,0
|
|
20231130,175600,475739620,10720,10720,10720,10720,0
|
|
20231130,175500,475739620,10720,10720,10720,10720,0
|
|
20231130,175400,475739620,10720,10720,10720,10720,0
|
|
20231130,175300,475739620,10720,10720,10720,10720,0
|
|
20231130,175200,475739620,10720,10720,10720,10720,0
|
|
20231130,175100,475739620,10720,10720,10720,10720,0
|
|
20231130,175000,475739620,10720,10720,10720,10720,0
|
|
20231130,174900,475739620,10720,10720,10720,10720,0
|
|
20231130,174800,475739620,10720,10720,10720,10720,0
|
|
20231130,174700,475739620,10720,10720,10720,10720,0
|
|
20231130,174600,475739620,10720,10720,10720,10720,0
|
|
20231130,174500,475739620,10720,10720,10720,10720,0
|
|
20231130,174400,475739620,10720,10720,10720,10720,0
|
|
20231130,174300,475739620,10720,10720,10720,10720,0
|
|
20231130,174200,475739620,10720,10720,10720,10720,0
|
|
20231130,174100,475739620,10720,10720,10720,10720,0
|
|
20231130,174000,475739620,10720,10720,10720,10720,0
|
|
20231130,173900,475739620,10720,10720,10720,10720,0
|
|
20231130,173800,475739620,10720,10720,10720,10720,0
|
|
20231130,173700,475739620,10720,10720,10720,10720,0
|
|
20231130,173600,475739620,10720,10720,10720,10720,0
|
|
20231130,173500,475739620,10720,10720,10720,10720,0
|
|
20231130,173400,475739620,10720,10720,10720,10720,0
|
|
20231130,173300,475739620,10720,10720,10720,10720,0
|
|
20231130,173200,475739620,10720,10720,10720,10720,0
|
|
20231130,173100,475739620,10720,10720,10720,10720,0
|
|
20231130,173000,475739620,10720,10720,10720,10720,0
|
|
20231130,172900,475739620,10720,10720,10720,10720,3623
|
|
20231130,172800,475739620,10720,10720,10720,10720,0
|
|
20231130,172700,475739620,10720,10720,10720,10720,0
|
|
20231130,172600,475739620,10720,10720,10720,10720,0
|
|
20231130,172500,475739620,10720,10720,10720,10720,0
|
|
20231130,172400,475739620,10720,10720,10720,10720,0
|
|
20231130,172300,475739620,10720,10720,10720,10720,0
|
|
20231130,172200,475739620,10720,10720,10720,10720,0
|
|
20231130,172100,475739620,10720,10720,10720,10720,0
|
|
20231130,172000,475739620,10720,10720,10720,10720,0
|
|
20231130,171900,475739620,10720,10720,10720,10720,0
|
|
20231130,171800,475739620,10720,10720,10720,10720,0
|
|
20231130,171700,475739620,10720,10720,10720,10720,0
|
|
20231130,171600,475739620,10720,10720,10720,10720,0
|
|
20231130,171500,475739620,10720,10720,10720,10720,0
|
|
20231130,171400,475739620,10720,10720,10720,10720,0
|
|
20231130,171300,475739620,10720,10720,10720,10720,0
|
|
20231130,171200,475739620,10720,10720,10720,10720,0
|
|
20231130,171100,475739620,10720,10720,10720,10720,0
|
|
20231130,171000,475739620,10720,10720,10720,10720,0
|
|
20231130,170900,475739620,10720,10720,10720,10720,0
|
|
20231130,170800,475739620,10720,10720,10720,10720,0
|
|
20231130,170700,475739620,10720,10720,10720,10720,0
|
|
20231130,170600,475739620,10720,10720,10720,10720,0
|
|
20231130,170500,475739620,10720,10720,10720,10720,0
|
|
20231130,170400,475739620,10720,10720,10720,10720,0
|
|
20231130,170300,475739620,10720,10720,10720,10720,0
|
|
20231130,170200,475739620,10720,10720,10720,10720,0
|
|
20231130,170100,475739620,10720,10720,10720,10720,0
|
|
20231130,170000,475739620,10720,10720,10720,10720,0
|
|
20231130,165900,475739620,10720,10720,10720,10720,3623
|
|
20231130,165800,475739620,10720,10720,10720,10720,0
|
|
20231130,165700,475739620,10720,10720,10720,10720,0
|
|
20231130,165600,475739620,10720,10720,10720,10720,0
|
|
20231130,165500,475739620,10720,10720,10720,10720,0
|
|
20231130,165400,475739620,10720,10720,10720,10720,0
|
|
20231130,165300,475739620,10720,10720,10720,10720,0
|
|
20231130,165200,475739620,10720,10720,10720,10720,0
|
|
20231130,165100,475739620,10720,10720,10720,10720,0
|
|
20231130,165000,475739620,10720,10720,10720,10720,0
|
|
20231130,164900,475739620,10720,10720,10720,10720,0
|
|
20231130,164800,475739620,10720,10720,10720,10720,0
|
|
20231130,164700,475739620,10720,10720,10720,10720,0
|
|
20231130,164600,475739620,10720,10720,10720,10720,0
|
|
20231130,164500,475739620,10720,10720,10720,10720,0
|
|
20231130,164400,475739620,10720,10720,10720,10720,0
|
|
20231130,164300,475739620,10720,10720,10720,10720,0
|
|
20231130,164200,475739620,10720,10720,10720,10720,0
|
|
20231130,164100,475739620,10720,10720,10720,10720,0
|
|
20231130,164000,475739620,10720,10720,10720,10720,0
|
|
20231130,163900,475739620,10720,10720,10720,10720,0
|
|
20231130,163800,475739620,10720,10720,10720,10720,0
|
|
20231130,163700,475739620,10720,10720,10720,10720,0
|
|
20231130,163600,475739620,10720,10720,10720,10720,0
|
|
20231130,163500,475739620,10720,10720,10720,10720,0
|
|
20231130,163400,475739620,10720,10720,10720,10720,0
|
|
20231130,163300,475739620,10720,10720,10720,10720,0
|
|
20231130,163200,475739620,10720,10720,10720,10720,0
|
|
20231130,163100,475739620,10720,10720,10720,10720,0
|
|
20231130,163000,475739620,10720,10720,10720,10720,0
|
|
20231130,162900,475739620,10720,10720,10720,10720,3623
|
|
20231130,162800,475739620,10720,10720,10720,10720,0
|
|
20231130,162700,475739620,10720,10720,10720,10720,0
|
|
20231130,162600,475739620,10720,10720,10720,10720,0
|
|
20231130,162500,475739620,10720,10720,10720,10720,0
|
|
20231130,162400,475739620,10720,10720,10720,10720,0
|
|
20231130,162300,475739620,10720,10720,10720,10720,0
|
|
20231130,162200,475739620,10720,10720,10720,10720,0
|
|
20231130,162100,475739620,10720,10720,10720,10720,0
|
|
20231130,162000,475739620,10720,10720,10720,10720,0
|
|
20231130,161900,475739620,10720,10720,10720,10720,0
|
|
20231130,161800,475739620,10720,10720,10720,10720,0
|
|
20231130,161700,475739620,10720,10720,10720,10720,0
|
|
20231130,161600,475739620,10720,10720,10720,10720,0
|
|
20231130,161500,475739620,10720,10720,10720,10720,0
|
|
20231130,161400,475739620,10720,10720,10720,10720,0
|
|
20231130,161300,475739620,10720,10720,10720,10720,0
|
|
20231130,161200,475739620,10720,10720,10720,10720,0
|
|
20231130,161100,475739620,10720,10720,10720,10720,0
|
|
20231130,161000,475739620,10720,10720,10720,10720,0
|
|
20231130,160900,475739620,10720,10720,10720,10720,0
|
|
20231130,160800,475739620,10720,10720,10720,10720,0
|
|
20231130,160700,475739620,10720,10720,10720,10720,0
|
|
20231130,160600,475739620,10720,10720,10720,10720,0
|
|
20231130,160500,475739620,10720,10720,10720,10720,0
|
|
20231130,160400,475739620,10720,10720,10720,10720,0
|
|
20231130,160300,475739620,10720,10720,10720,10720,0
|
|
20231130,160200,475739620,10720,10720,10720,10720,0
|
|
20231130,160100,475739620,10720,10720,10720,10720,0
|
|
20231130,160000,475739620,10720,10720,10720,10720,0
|
|
20231130,155900,475739620,10720,10720,10720,10720,3623
|
|
20231130,155800,475739620,10720,10720,10720,10720,0
|
|
20231130,155700,475739620,10720,10720,10720,10720,0
|
|
20231130,155600,475739620,10720,10720,10720,10720,0
|
|
20231130,155500,475739620,10720,10720,10720,10720,0
|
|
20231130,155400,475739620,10720,10720,10720,10720,0
|
|
20231130,155300,475739620,10720,10720,10720,10720,0
|
|
20231130,155200,475739620,10720,10720,10720,10720,0
|
|
20231130,155100,475739620,10720,10720,10720,10720,0
|
|
20231130,155000,475739620,10720,10720,10720,10720,0
|
|
20231130,154900,475739620,10720,10720,10720,10720,0
|
|
20231130,154800,475739620,10720,10720,10720,10720,0
|
|
20231130,154700,475739620,10720,10720,10720,10720,0
|
|
20231130,154600,475739620,10720,10720,10720,10720,0
|
|
20231130,154500,475739620,10720,10720,10720,10720,0
|
|
20231130,154400,475739620,10720,10720,10720,10720,0
|
|
20231130,154300,475739620,10720,10720,10720,10720,0
|
|
20231130,154200,475739620,10720,10720,10720,10720,0
|
|
20231130,154100,475739620,10720,10720,10720,10720,0
|
|
20231130,154000,475739620,10720,10720,10720,10720,0
|
|
20231130,153900,475739620,10720,10720,10720,10720,0
|
|
20231130,153800,475739620,10720,10720,10720,10720,0
|
|
20231130,153700,475739620,10720,10720,10720,10720,0
|
|
20231130,153600,475739620,10720,10720,10720,10720,0
|
|
20231130,153500,475739620,10720,10720,10720,10720,0
|
|
20231130,153400,475739620,10720,10720,10720,10720,0
|
|
20231130,153300,475739620,10720,10720,10720,10720,0
|
|
20231130,153200,475739620,10720,10720,10720,10720,0
|
|
20231130,153100,475739620,10720,10720,10720,10720,0
|
|
20231130,153000,475739620,10720,10720,10720,10720,3623
|
|
20231130,152900,436901060,10740,10740,10740,10740,0
|
|
20231130,152800,436901060,10740,10740,10740,10740,0
|
|
20231130,152700,436901060,10740,10740,10740,10740,0
|
|
20231130,152600,436901060,10740,10740,10740,10740,0
|
|
20231130,152500,436901060,10740,10740,10740,10740,0
|
|
20231130,152400,436901060,10740,10740,10740,10740,0
|
|
20231130,152300,436901060,10740,10740,10740,10740,0
|
|
20231130,152200,436901060,10740,10740,10740,10740,0
|
|
20231130,152100,436901060,10740,10740,10740,10740,0
|
|
20231130,152000,436901060,10740,10740,10740,10740,0
|
|
20231130,151900,436901060,10740,10740,10770,10740,345
|
|
20231130,151800,433195270,10780,10780,10780,10780,1
|
|
20231130,151700,433184490,10780,10780,10780,10780,2
|
|
20231130,151600,433162930,10730,10760,10780,10730,1327
|
|
20231130,151500,418899360,10760,10760,10760,10760,195
|
|
20231130,151400,416801160,10760,10760,10760,10760,0
|
|
20231130,151300,416801160,10760,10760,10760,10760,0
|
|
20231130,151200,416801160,10760,10740,10760,10740,50
|
|
20231130,151100,416263760,10760,10740,10760,10730,64
|
|
20231130,151000,415575940,10740,10740,10740,10740,0
|
|
20231130,150900,415575940,10740,10740,10760,10740,42
|
|
20231130,150800,415124840,10750,10750,10750,10750,0
|
|
20231130,150700,415124840,10750,10760,10760,10750,59
|
|
20231130,150600,414490550,10760,10760,10760,10760,0
|
|
20231130,150500,414490550,10760,10760,10760,10760,0
|
|
20231130,150400,414490550,10760,10760,10760,10760,10
|
|
20231130,150300,414382950,10750,10750,10750,10750,3
|
|
20231130,150200,414350700,10790,10790,10790,10790,0
|
|
20231130,150100,414350700,10790,10790,10790,10790,0
|
|
20231130,150000,414350700,10790,10750,10790,10750,5
|
|
20231130,145900,414296840,10750,10740,10750,10740,50
|
|
20231130,145800,413759820,10740,10740,10740,10740,0
|
|
20231130,145700,413759820,10740,10730,10740,10730,33
|
|
20231130,145600,413405430,10740,10740,10740,10740,20
|
|
20231130,145500,413190630,10740,10740,10740,10740,39
|
|
20231130,145400,412771770,10730,10730,10730,10730,0
|
|
20231130,145300,412771770,10730,10730,10730,10730,108
|
|
20231130,145200,411612930,10740,10740,10740,10740,9
|
|
20231130,145100,411516270,10750,10750,10750,10750,0
|
|
20231130,145000,411516270,10750,10750,10750,10750,3
|
|
20231130,144900,411484020,10740,10740,10740,10740,117
|
|
20231130,144800,410227440,10740,10740,10740,10740,2
|
|
20231130,144700,410205960,10750,10750,10750,10750,1
|
|
20231130,144600,410195210,10750,10750,10750,10750,0
|
|
20231130,144500,410195210,10750,10750,10750,10750,50
|
|
20231130,144400,409657710,10740,10780,10780,10740,149
|
|
20231130,144300,408056200,10760,10760,10760,10760,21
|
|
20231130,144200,407830240,10790,10790,10790,10790,0
|
|
20231130,144100,407830240,10790,10790,10790,10790,0
|
|
20231130,144000,407830240,10790,10790,10790,10790,0
|
|
20231130,143900,407830240,10790,10760,10790,10760,2
|
|
20231130,143800,407808690,10760,10760,10760,10760,0
|
|
20231130,143700,407808690,10760,10760,10760,10760,2
|
|
20231130,143600,407787170,10760,10760,10760,10760,800
|
|
20231130,143500,399179170,10760,10760,10760,10760,0
|
|
20231130,143400,399179170,10760,10760,10760,10760,10
|
|
20231130,143300,399071570,10730,10730,10730,10730,0
|
|
20231130,143200,399071570,10730,10730,10730,10730,9
|
|
20231130,143100,398975000,10750,10740,10750,10730,141
|
|
20231130,143000,397461330,10740,10740,10740,10740,122
|
|
20231130,142900,396151050,10750,10750,10750,10750,0
|
|
20231130,142800,396151050,10750,10750,10750,10750,14
|
|
20231130,142700,396000550,10760,10760,10760,10760,449
|
|
20231130,142600,391169310,10760,10760,10760,10760,79
|
|
20231130,142500,390319270,10790,10790,10790,10790,0
|
|
20231130,142400,390319270,10790,10790,10790,10790,0
|
|
20231130,142300,390319270,10790,10790,10790,10790,0
|
|
20231130,142200,390319270,10790,10790,10790,10790,1
|
|
20231130,142100,390308480,10780,10780,10780,10780,10
|
|
20231130,142000,390200680,10780,10760,10780,10760,14
|
|
20231130,141900,390049920,10760,10760,10760,10760,52
|
|
20231130,141800,389490400,10770,10780,10780,10770,8
|
|
20231130,141700,389404210,10790,10790,10790,10790,0
|
|
20231130,141600,389404210,10790,10790,10790,10790,0
|
|
20231130,141500,389404210,10790,10790,10790,10790,0
|
|
20231130,141400,389404210,10790,10790,10790,10790,0
|
|
20231130,141300,389404210,10790,10790,10790,10790,0
|
|
20231130,141200,389404210,10790,10790,10790,10790,53
|
|
20231130,141100,388832340,10790,10790,10790,10790,1
|
|
20231130,141000,388821550,10800,10800,10800,10800,0
|
|
20231130,140900,388821550,10800,10800,10800,10800,0
|
|
20231130,140800,388821550,10800,10800,10800,10800,2
|
|
20231130,140700,388799950,10790,10790,10790,10790,279
|
|
20231130,140600,385789540,10760,10760,10760,10760,383
|
|
20231130,140500,381668460,10760,10740,10760,10740,389
|
|
20231130,140400,377490400,10730,10740,10740,10730,852
|
|
20231130,140300,368345520,10760,10760,10760,10760,0
|
|
20231130,140200,368345520,10760,10760,10760,10760,0
|
|
20231130,140100,368345520,10760,10760,10760,10760,0
|
|
20231130,140000,368345520,10760,10750,10760,10750,1354
|
|
20231130,135900,353787750,10750,10750,10750,10750,0
|
|
20231130,135800,353787750,10750,10750,10750,10750,550
|
|
20231130,135700,347875250,10750,10750,10750,10750,258
|
|
20231130,135600,345101750,10760,10760,10760,10760,50
|
|
20231130,135500,344563750,10760,10760,10760,10760,0
|
|
20231130,135400,344563750,10760,10760,10760,10760,0
|
|
20231130,135300,344563750,10760,10760,10760,10760,124
|
|
20231130,135200,343229510,10770,10770,10770,10770,20
|
|
20231130,135100,343014110,10780,10780,10780,10780,0
|
|
20231130,135000,343014110,10780,10780,10780,10780,2
|
|
20231130,134900,342992550,10790,10790,10790,10790,1
|
|
20231130,134800,342981760,10800,10800,10800,10800,13
|
|
20231130,134700,342841360,10800,10800,10800,10800,1
|
|
20231130,134600,342830560,10770,10770,10770,10770,4
|
|
20231130,134500,342787480,10800,10770,10800,10770,221
|
|
20231130,134400,340407220,10770,10780,10780,10770,604
|
|
20231130,134300,333901310,10800,10800,10800,10800,0
|
|
20231130,134200,333901310,10800,10800,10800,10800,0
|
|
20231130,134100,333901310,10800,10800,10800,10800,0
|
|
20231130,134000,333901310,10800,10800,10800,10800,195
|
|
20231130,133900,331795310,10800,10800,10800,10800,5
|
|
20231130,133800,331741310,10840,10840,10840,10840,0
|
|
20231130,133700,331741310,10840,10840,10840,10840,0
|
|
20231130,133600,331741310,10840,10840,10840,10840,0
|
|
20231130,133500,331741310,10840,10830,10840,10830,110
|
|
20231130,133400,330549020,10840,10840,10840,10840,0
|
|
20231130,133300,330549020,10840,10790,10840,10790,11
|
|
20231130,133200,330430280,10780,10800,10800,10780,315
|
|
20231130,133100,327033260,10840,10840,10840,10840,0
|
|
20231130,133000,327033260,10840,10840,10840,10840,0
|
|
20231130,132900,327033260,10840,10800,10840,10800,280
|
|
20231130,132800,324006090,10800,10800,10800,10800,0
|
|
20231130,132700,324006090,10800,10800,10800,10800,3
|
|
20231130,132600,323973690,10800,10800,10800,10800,110
|
|
20231130,132500,322785690,10820,10820,10820,10820,1
|
|
20231130,132400,322774870,10820,10820,10820,10820,0
|
|
20231130,132300,322774870,10820,10820,10820,10820,0
|
|
20231130,132200,322774870,10820,10810,10820,10810,30
|
|
20231130,132100,322450400,10830,10830,10830,10830,0
|
|
20231130,132000,322450400,10830,10830,10830,10830,0
|
|
20231130,131900,322450400,10830,10820,10830,10820,3
|
|
20231130,131800,322417920,10790,10790,10790,10790,78
|
|
20231130,131700,321576300,10830,10830,10830,10830,0
|
|
20231130,131600,321576300,10830,10830,10830,10830,3
|
|
20231130,131500,321543810,10820,10820,10820,10820,17
|
|
20231130,131400,321359870,10830,10780,10830,10780,98
|
|
20231130,131300,320302360,10790,10790,10790,10790,130
|
|
20231130,131200,318899660,10830,10820,10830,10800,17
|
|
20231130,131100,318715960,10830,10830,10830,10830,1
|
|
20231130,131000,318705130,10840,10840,10840,10840,0
|
|
20231130,130900,318705130,10840,10840,10840,10840,0
|
|
20231130,130800,318705130,10840,10800,10840,10800,50
|
|
20231130,130700,318165010,10800,10790,10800,10790,599
|
|
20231130,130600,311697800,10800,10800,10800,10790,400
|
|
20231130,130500,307379800,10800,10800,10800,10800,127
|
|
20231130,130400,306008200,10800,10790,10800,10790,88
|
|
20231130,130300,305058630,10800,10790,10800,10790,395
|
|
20231130,130200,300796330,10780,10780,10780,10780,0
|
|
20231130,130100,300796330,10780,10780,10780,10780,0
|
|
20231130,130000,300796330,10780,10780,10780,10780,0
|
|
20231130,125900,300796330,10780,10780,10780,10780,1
|
|
20231130,125800,300785550,10780,10780,10780,10780,0
|
|
20231130,125700,300785550,10780,10780,10780,10780,9
|
|
20231130,125600,300688530,10780,10780,10790,10780,100
|
|
20231130,125500,299610480,10780,10780,10780,10780,1
|
|
20231130,125400,299599700,10780,10780,10780,10780,0
|
|
20231130,125300,299599700,10780,10780,10780,10780,89
|
|
20231130,125200,298640280,10790,10790,10790,10790,0
|
|
20231130,125100,298640280,10790,10790,10790,10790,0
|
|
20231130,125000,298640280,10790,10790,10790,10790,0
|
|
20231130,124900,298640280,10790,10780,10790,10780,100
|
|
20231130,124800,297562240,10780,10780,10780,10780,0
|
|
20231130,124700,297562240,10780,10780,10780,10780,0
|
|
20231130,124600,297562240,10780,10780,10780,10780,0
|
|
20231130,124500,297562240,10780,10780,10780,10780,0
|
|
20231130,124400,297562240,10780,10780,10780,10780,0
|
|
20231130,124300,297562240,10780,10780,10780,10780,50
|
|
20231130,124200,297023240,10790,10790,10790,10790,0
|
|
20231130,124100,297023240,10790,10790,10790,10790,0
|
|
20231130,124000,297023240,10790,10790,10790,10790,0
|
|
20231130,123900,297023240,10790,10790,10790,10790,14
|
|
20231130,123800,296872180,10790,10790,10790,10790,0
|
|
20231130,123700,296872180,10790,10790,10790,10790,0
|
|
20231130,123600,296872180,10790,10790,10790,10790,0
|
|
20231130,123500,296872180,10790,10790,10790,10790,1
|
|
20231130,123400,296861390,10780,10780,10780,10780,521
|
|
20231130,123300,291245010,10800,10800,10800,10800,0
|
|
20231130,123200,291245010,10800,10800,10800,10800,0
|
|
20231130,123100,291245010,10800,10800,10800,10800,200
|
|
20231130,123000,289085010,10800,10800,10800,10800,0
|
|
20231130,122900,289085010,10800,10800,10800,10800,1
|
|
20231130,122800,289074210,10770,10770,10770,10770,359
|
|
20231130,122700,285207780,10760,10770,10770,10760,111
|
|
20231130,122600,284012320,10780,10780,10780,10780,231
|
|
20231130,122500,281522140,10800,10790,10800,10790,90
|
|
20231130,122400,280550660,10780,10790,10790,10780,70
|
|
20231130,122300,279795960,10800,10800,10800,10800,1
|
|
20231130,122200,279785160,10780,10780,10780,10780,0
|
|
20231130,122100,279785160,10780,10780,10780,10780,1
|
|
20231130,122000,279774380,10780,10780,10780,10780,226
|
|
20231130,121900,277338100,10800,10790,10800,10790,542
|
|
20231130,121800,271484600,10800,10800,10800,10800,0
|
|
20231130,121700,271484600,10800,10790,10800,10770,182
|
|
20231130,121600,269524410,10800,10800,10800,10800,1
|
|
20231130,121500,269513610,10780,10800,10800,10780,919
|
|
20231130,121400,259604430,10800,10800,10800,10800,0
|
|
20231130,121300,259604430,10800,10800,10800,10800,0
|
|
20231130,121200,259604430,10800,10800,10800,10800,0
|
|
20231130,121100,259604430,10800,10800,10800,10800,0
|
|
20231130,121000,259604430,10800,10760,10800,10740,776
|
|
20231130,120900,251265540,10770,10800,10800,10770,10
|
|
20231130,120800,251157760,10760,10770,10770,10760,300
|
|
20231130,120700,247929730,10800,10780,10800,10770,309
|
|
20231130,120600,244600530,10800,10790,10800,10780,251
|
|
20231130,120500,241893850,10790,10790,10790,10790,30
|
|
20231130,120400,241570150,10800,10800,10800,10790,148
|
|
20231130,120300,239972500,10850,10830,10850,10810,8
|
|
20231130,120200,239885890,10850,10840,10850,10840,2
|
|
20231130,120100,239864200,10850,10850,10850,10850,0
|
|
20231130,120000,239864200,10850,10850,10850,10850,0
|
|
20231130,115900,239864200,10850,10850,10850,10850,2
|
|
20231130,115800,239842500,10800,10850,10850,10800,1423
|
|
20231130,115700,224468480,10850,10860,10860,10850,204
|
|
20231130,115600,222253080,10860,10860,10860,10860,0
|
|
20231130,115500,222253080,10860,10850,10860,10850,32
|
|
20231130,115400,221905810,10850,10850,10850,10850,0
|
|
20231130,115300,221905810,10850,10850,10850,10850,7
|
|
20231130,115200,221829860,10850,10860,10860,10850,4
|
|
20231130,115100,221786440,10870,10820,10870,10810,335
|
|
20231130,115000,218164860,10800,10800,10800,10800,31
|
|
20231130,114900,217830060,10880,10880,10880,10880,0
|
|
20231130,114800,217830060,10880,10880,10880,10880,0
|
|
20231130,114700,217830060,10880,10880,10880,10880,0
|
|
20231130,114600,217830060,10880,10880,10880,10880,0
|
|
20231130,114500,217830060,10880,10830,10880,10830,120
|
|
20231130,114400,216529650,10830,10800,10830,10800,83
|
|
20231130,114300,215633140,10810,10830,10830,10800,520
|
|
20231130,114200,210014290,10840,10840,10840,10840,2
|
|
20231130,114100,209992610,10860,10860,10860,10860,1
|
|
20231130,114000,209981750,10880,10850,10880,10850,25
|
|
20231130,113900,209710380,10880,10870,10880,10870,100
|
|
20231130,113800,208622880,10880,10880,10880,10880,4
|
|
20231130,113700,208579360,10880,10880,10880,10880,0
|
|
20231130,113600,208579360,10880,10850,10880,10850,3
|
|
20231130,113500,208546780,10820,10890,10890,10820,254
|
|
20231130,113400,205797310,10870,10890,10890,10860,305
|
|
20231130,113300,202479980,10900,10900,10900,10900,0
|
|
20231130,113200,202479980,10900,10900,10900,10900,0
|
|
20231130,113100,202479980,10900,10880,10900,10880,5
|
|
20231130,113000,202425540,10900,10900,10900,10900,45
|
|
20231130,112900,201935040,10900,10890,10900,10890,146
|
|
20231130,112800,200345070,10900,10900,10900,10900,0
|
|
20231130,112700,200345070,10900,10900,10900,10900,0
|
|
20231130,112600,200345070,10900,10860,10900,10860,15
|
|
20231130,112500,200181970,10850,10890,10900,10850,127
|
|
20231130,112400,198802710,10900,10900,10900,10900,10
|
|
20231130,112300,198693710,10900,10850,10900,10850,624
|
|
20231130,112200,191917690,10850,10810,10850,10810,471
|
|
20231130,112100,186814440,10810,10810,10810,10800,505
|
|
20231130,112000,181355440,10800,10810,10810,10800,30
|
|
20231130,111900,181031340,10810,10800,10810,10800,300
|
|
20231130,111800,177791320,10800,10790,10800,10790,596
|
|
20231130,111700,171360250,10790,10790,10790,10790,118
|
|
20231130,111600,170087030,10790,10790,10790,10790,26
|
|
20231130,111500,169806490,10780,10780,10780,10780,0
|
|
20231130,111400,169806490,10780,10780,10780,10780,278
|
|
20231130,111300,166809650,10780,10780,10780,10780,0
|
|
20231130,111200,166809650,10780,10780,10780,10780,0
|
|
20231130,111100,166809650,10780,10780,10780,10780,200
|
|
20231130,111000,164653650,10780,10780,10780,10780,100
|
|
20231130,110900,163575650,10780,10780,10780,10780,3
|
|
20231130,110800,163543310,10780,10780,10780,10770,3
|
|
20231130,110700,163510980,10770,10780,10780,10770,6
|
|
20231130,110600,163446310,10770,10760,10780,10760,554
|
|
20231130,110500,157480240,10770,10770,10770,10770,0
|
|
20231130,110400,157480240,10770,10760,10770,10760,53
|
|
20231130,110300,156909950,10760,10760,10760,10760,0
|
|
20231130,110200,156909950,10760,10750,10760,10750,32
|
|
20231130,110100,156565650,10770,10770,10770,10770,0
|
|
20231130,110000,156565650,10770,10770,10770,10770,0
|
|
20231130,105900,156565650,10770,10770,10770,10770,0
|
|
20231130,105800,156565650,10770,10770,10770,10770,0
|
|
20231130,105700,156565650,10770,10750,10770,10750,300
|
|
20231130,105600,153337810,10740,10740,10740,10740,0
|
|
20231130,105500,153337810,10740,10740,10740,10740,0
|
|
20231130,105400,153337810,10740,10740,10740,10740,25
|
|
20231130,105300,153069310,10760,10760,10760,10760,0
|
|
20231130,105200,153069310,10760,10760,10760,10760,0
|
|
20231130,105100,153069310,10760,10760,10760,10760,0
|
|
20231130,105000,153069310,10760,10760,10760,10760,0
|
|
20231130,104900,153069310,10760,10760,10760,10760,0
|
|
20231130,104800,153069310,10760,10760,10760,10760,0
|
|
20231130,104700,153069310,10760,10750,10760,10750,123
|
|
20231130,104600,151747050,10740,10730,10740,10730,325
|
|
20231130,104500,148259020,10720,10720,10720,10720,381
|
|
20231130,104400,144174700,10710,10710,10710,10710,100
|
|
20231130,104300,143103700,10720,10720,10720,10720,65
|
|
20231130,104200,142406900,10720,10720,10720,10720,30
|
|
20231130,104100,142085300,10720,10730,10730,10720,500
|
|
20231130,104000,136724960,10730,10730,10730,10730,0
|
|
20231130,103900,136724960,10730,10730,10730,10730,2
|
|
20231130,103800,136703500,10730,10730,10730,10730,22
|
|
20231130,103700,136467440,10740,10740,10740,10740,47
|
|
20231130,103600,135962660,10750,10750,10750,10750,0
|
|
20231130,103500,135962660,10750,10750,10750,10750,0
|
|
20231130,103400,135962660,10750,10750,10750,10750,0
|
|
20231130,103300,135962660,10750,10750,10750,10750,1
|
|
20231130,103200,135951910,10760,10760,10760,10760,0
|
|
20231130,103100,135951910,10760,10760,10760,10760,0
|
|
20231130,103000,135951910,10760,10760,10760,10760,0
|
|
20231130,102900,135951910,10760,10750,10760,10750,13
|
|
20231130,102800,135812150,10760,10760,10760,10760,2
|
|
20231130,102700,135790630,10760,10760,10760,10760,0
|
|
20231130,102600,135790630,10760,10760,10760,10760,0
|
|
20231130,102500,135790630,10760,10760,10760,10760,2
|
|
20231130,102400,135769110,10750,10730,10750,10710,96
|
|
20231130,102300,134740110,10760,10760,10760,10760,4
|
|
20231130,102200,134697070,10770,10770,10770,10770,0
|
|
20231130,102100,134697070,10770,10770,10770,10770,0
|
|
20231130,102000,134697070,10770,10710,10770,10710,377
|
|
20231130,101900,130654340,10720,10720,10720,10720,109
|
|
20231130,101800,129485860,10730,10730,10730,10730,5
|
|
20231130,101700,129432210,10730,10720,10730,10720,240
|
|
20231130,101600,126858010,10720,10720,10720,10720,100
|
|
20231130,101500,125786010,10750,10750,10750,10750,0
|
|
20231130,101400,125786010,10750,10750,10750,10750,0
|
|
20231130,101300,125786010,10750,10730,10770,10730,307
|
|
20231130,101200,122491150,10730,10730,10730,10720,175
|
|
20231130,101100,120613580,10730,10760,10760,10730,566
|
|
20231130,101000,114524620,10770,10760,10770,10760,7
|
|
20231130,100900,114449290,10770,10770,10770,10770,0
|
|
20231130,100800,114449290,10770,10760,10770,10760,76
|
|
20231130,100700,113631520,10760,10760,10760,10760,10
|
|
20231130,100600,113523920,10770,10770,10770,10770,0
|
|
20231130,100500,113523920,10770,10770,10770,10770,0
|
|
20231130,100400,113523920,10770,10770,10770,10770,0
|
|
20231130,100300,113523920,10770,10770,10770,10770,0
|
|
20231130,100200,113523920,10770,10770,10770,10770,0
|
|
20231130,100100,113523920,10770,10770,10770,10770,1
|
|
20231130,100000,113513150,10760,10760,10760,10760,0
|
|
20231130,095900,113513150,10760,10750,10760,10710,252
|
|
20231130,095800,110808360,10760,10760,10760,10760,0
|
|
20231130,095700,110808360,10760,10720,10760,10720,190
|
|
20231130,095600,108771520,10760,10760,10760,10730,284
|
|
20231130,095500,105724110,10730,10760,10760,10730,340
|
|
20231130,095400,102073090,10770,10770,10770,10770,0
|
|
20231130,095300,102073090,10770,10770,10770,10770,0
|
|
20231130,095200,102073090,10770,10770,10770,10770,0
|
|
20231130,095100,102073090,10770,10770,10770,10770,17
|
|
20231130,095000,101890000,10770,10780,10780,10770,26
|
|
20231130,094900,101609780,10780,10780,10780,10780,0
|
|
20231130,094800,101609780,10780,10790,10790,10780,3
|
|
20231130,094700,101577430,10800,10800,10800,10800,0
|
|
20231130,094600,101577430,10800,10790,10800,10720,401
|
|
20231130,094500,97269350,10800,10790,10800,10790,494
|
|
20231130,094400,91939050,10800,10740,10800,10740,316
|
|
20231130,094300,88540660,10740,10740,10740,10740,0
|
|
20231130,094200,88540660,10740,10740,10740,10740,0
|
|
20231130,094100,88540660,10740,10740,10740,10740,0
|
|
20231130,094000,88540660,10740,10740,10740,10740,0
|
|
20231130,093900,88540660,10740,10730,10740,10730,467
|
|
20231130,093800,83528660,10740,10740,10740,10740,0
|
|
20231130,093700,83528660,10740,10730,10740,10730,3
|
|
20231130,093600,83496450,10700,10700,10700,10700,0
|
|
20231130,093500,83496450,10700,10700,10700,10700,215
|
|
20231130,093400,81195950,10700,10690,10700,10690,2
|
|
20231130,093300,81174560,10700,10730,10730,10690,2656
|
|
20231130,093200,52755920,10740,10740,10740,10740,43
|
|
20231130,093100,52294100,10740,10740,10740,10740,55
|
|
20231130,093000,51703400,10740,10740,10740,10740,0
|
|
20231130,092900,51703400,10740,10740,10740,10740,0
|
|
20231130,092800,51703400,10740,10740,10740,10740,0
|
|
20231130,092700,51703400,10740,10710,10740,10710,4
|
|
20231130,092600,51660500,10750,10750,10750,10750,0
|
|
20231130,092500,51660500,10750,10750,10750,10750,1
|
|
20231130,092400,51649750,10710,10710,10710,10710,9
|
|
20231130,092300,51553360,10710,10710,10710,10710,1
|
|
20231130,092200,51542650,10710,10710,10710,10710,200
|
|
20231130,092100,49400650,10700,10700,10700,10700,0
|
|
20231130,092000,49400650,10700,10740,10740,10700,1104
|
|
20231130,091900,37567820,10740,10740,10740,10740,207
|
|
20231130,091800,35344640,10740,10740,10740,10740,136
|
|
20231130,091700,33884000,10740,10740,10740,10740,0
|
|
20231130,091600,33884000,10740,10740,10740,10740,40
|
|
20231130,091500,33454400,10730,10730,10730,10730,80
|
|
20231130,091400,32596000,10730,10730,10730,10730,101
|
|
20231130,091300,31512270,10730,10730,10730,10730,102
|
|
20231130,091200,30417810,10730,10730,10730,10730,0
|
|
20231130,091100,30417810,10730,10730,10730,10730,0
|
|
20231130,091000,30417810,10730,10750,10750,10730,1057
|
|
20231130,090900,19070710,10740,10740,10750,10740,320
|
|
20231130,090800,15633900,10790,10790,10790,10790,28
|
|
20231130,090700,15331780,10790,10730,10790,10730,201
|
|
20231130,090600,13168000,10710,10710,10710,10710,0
|
|
20231130,090500,13168000,10710,10720,10720,10710,384
|
|
20231130,090400,9053860,10710,10710,10710,10710,0
|
|
20231130,090300,9053860,10710,10710,10710,10710,7
|
|
20231130,090200,8978890,10710,10730,10730,10710,153
|
|
20231130,090100,7340180,10760,10760,10760,10760,11
|
|
20231130,090000,7221820,10760,10770,10770,10750,671
|