675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,201200,382567305,3195,3195,3195,3195,8764
|
|
20231130,201100,382567305,3195,3195,3195,3195,0
|
|
20231130,201000,382567305,3195,3195,3195,3195,0
|
|
20231130,200900,382567305,3195,3195,3195,3195,0
|
|
20231130,200800,382567305,3195,3195,3195,3195,0
|
|
20231130,200700,382567305,3195,3195,3195,3195,0
|
|
20231130,200600,382567305,3195,3195,3195,3195,0
|
|
20231130,200500,382567305,3195,3195,3195,3195,0
|
|
20231130,200400,382567305,3195,3195,3195,3195,0
|
|
20231130,200300,382567305,3195,3195,3195,3195,0
|
|
20231130,200200,382567305,3195,3195,3195,3195,0
|
|
20231130,200100,382567305,3195,3195,3195,3195,0
|
|
20231130,200000,382567305,3195,3195,3195,3195,0
|
|
20231130,195900,382567305,3195,3195,3195,3195,0
|
|
20231130,195800,382567305,3195,3195,3195,3195,0
|
|
20231130,195700,382567305,3195,3195,3195,3195,0
|
|
20231130,195600,382567305,3195,3195,3195,3195,0
|
|
20231130,195500,382567305,3195,3195,3195,3195,0
|
|
20231130,195400,382567305,3195,3195,3195,3195,0
|
|
20231130,195300,382567305,3195,3195,3195,3195,0
|
|
20231130,195200,382567305,3195,3195,3195,3195,0
|
|
20231130,195100,382567305,3195,3195,3195,3195,0
|
|
20231130,195000,382567305,3195,3195,3195,3195,0
|
|
20231130,194900,382567305,3195,3195,3195,3195,0
|
|
20231130,194800,382567305,3195,3195,3195,3195,0
|
|
20231130,194700,382567305,3195,3195,3195,3195,0
|
|
20231130,194600,382567305,3195,3195,3195,3195,0
|
|
20231130,194500,382567305,3195,3195,3195,3195,0
|
|
20231130,194400,382567305,3195,3195,3195,3195,0
|
|
20231130,194300,382567305,3195,3195,3195,3195,0
|
|
20231130,194200,382567305,3195,3195,3195,3195,8764
|
|
20231130,194100,382567305,3195,3195,3195,3195,0
|
|
20231130,194000,382567305,3195,3195,3195,3195,0
|
|
20231130,193900,382567305,3195,3195,3195,3195,0
|
|
20231130,193800,382567305,3195,3195,3195,3195,0
|
|
20231130,193700,382567305,3195,3195,3195,3195,0
|
|
20231130,193600,382567305,3195,3195,3195,3195,0
|
|
20231130,193500,382567305,3195,3195,3195,3195,0
|
|
20231130,193400,382567305,3195,3195,3195,3195,0
|
|
20231130,193300,382567305,3195,3195,3195,3195,0
|
|
20231130,193200,382567305,3195,3195,3195,3195,0
|
|
20231130,193100,382567305,3195,3195,3195,3195,0
|
|
20231130,193000,382567305,3195,3195,3195,3195,0
|
|
20231130,192900,382567305,3195,3195,3195,3195,0
|
|
20231130,192800,382567305,3195,3195,3195,3195,0
|
|
20231130,192700,382567305,3195,3195,3195,3195,0
|
|
20231130,192600,382567305,3195,3195,3195,3195,0
|
|
20231130,192500,382567305,3195,3195,3195,3195,0
|
|
20231130,192400,382567305,3195,3195,3195,3195,0
|
|
20231130,192300,382567305,3195,3195,3195,3195,0
|
|
20231130,192200,382567305,3195,3195,3195,3195,0
|
|
20231130,192100,382567305,3195,3195,3195,3195,0
|
|
20231130,192000,382567305,3195,3195,3195,3195,0
|
|
20231130,191900,382567305,3195,3195,3195,3195,0
|
|
20231130,191800,382567305,3195,3195,3195,3195,0
|
|
20231130,191700,382567305,3195,3195,3195,3195,0
|
|
20231130,191600,382567305,3195,3195,3195,3195,0
|
|
20231130,191500,382567305,3195,3195,3195,3195,0
|
|
20231130,191400,382567305,3195,3195,3195,3195,0
|
|
20231130,191300,382567305,3195,3195,3195,3195,0
|
|
20231130,191200,382567305,3195,3195,3195,3195,8764
|
|
20231130,191100,382567305,3195,3195,3195,3195,0
|
|
20231130,191000,382567305,3195,3195,3195,3195,0
|
|
20231130,190900,382567305,3195,3195,3195,3195,0
|
|
20231130,190800,382567305,3195,3195,3195,3195,0
|
|
20231130,190700,382567305,3195,3195,3195,3195,0
|
|
20231130,190600,382567305,3195,3195,3195,3195,0
|
|
20231130,190500,382567305,3195,3195,3195,3195,0
|
|
20231130,190400,382567305,3195,3195,3195,3195,0
|
|
20231130,190300,382567305,3195,3195,3195,3195,0
|
|
20231130,190200,382567305,3195,3195,3195,3195,0
|
|
20231130,190100,382567305,3195,3195,3195,3195,0
|
|
20231130,190000,382567305,3195,3195,3195,3195,0
|
|
20231130,185900,382567305,3195,3195,3195,3195,0
|
|
20231130,185800,382567305,3195,3195,3195,3195,0
|
|
20231130,185700,382567305,3195,3195,3195,3195,0
|
|
20231130,185600,382567305,3195,3195,3195,3195,0
|
|
20231130,185500,382567305,3195,3195,3195,3195,0
|
|
20231130,185400,382567305,3195,3195,3195,3195,0
|
|
20231130,185300,382567305,3195,3195,3195,3195,0
|
|
20231130,185200,382567305,3195,3195,3195,3195,0
|
|
20231130,185100,382567305,3195,3195,3195,3195,0
|
|
20231130,185000,382567305,3195,3195,3195,3195,0
|
|
20231130,184900,382567305,3195,3195,3195,3195,0
|
|
20231130,184800,382567305,3195,3195,3195,3195,0
|
|
20231130,184700,382567305,3195,3195,3195,3195,0
|
|
20231130,184600,382567305,3195,3195,3195,3195,0
|
|
20231130,184500,382567305,3195,3195,3195,3195,0
|
|
20231130,184400,382567305,3195,3195,3195,3195,0
|
|
20231130,184300,382567305,3195,3195,3195,3195,0
|
|
20231130,184200,382567305,3195,3195,3195,3195,8764
|
|
20231130,184100,382567305,3195,3195,3195,3195,0
|
|
20231130,184000,382567305,3195,3195,3195,3195,0
|
|
20231130,183900,382567305,3195,3195,3195,3195,0
|
|
20231130,183800,382567305,3195,3195,3195,3195,0
|
|
20231130,183700,382567305,3195,3195,3195,3195,0
|
|
20231130,183600,382567305,3195,3195,3195,3195,0
|
|
20231130,183500,382567305,3195,3195,3195,3195,0
|
|
20231130,183400,382567305,3195,3195,3195,3195,0
|
|
20231130,183300,382567305,3195,3195,3195,3195,0
|
|
20231130,183200,382567305,3195,3195,3195,3195,0
|
|
20231130,183100,382567305,3195,3195,3195,3195,0
|
|
20231130,183000,382567305,3195,3195,3195,3195,0
|
|
20231130,182900,382567305,3195,3195,3195,3195,0
|
|
20231130,182800,382567305,3195,3195,3195,3195,0
|
|
20231130,182700,382567305,3195,3195,3195,3195,0
|
|
20231130,182600,382567305,3195,3195,3195,3195,0
|
|
20231130,182500,382567305,3195,3195,3195,3195,0
|
|
20231130,182400,382567305,3195,3195,3195,3195,0
|
|
20231130,182300,382567305,3195,3195,3195,3195,0
|
|
20231130,182200,382567305,3195,3195,3195,3195,0
|
|
20231130,182100,382567305,3195,3195,3195,3195,0
|
|
20231130,182000,382567305,3195,3195,3195,3195,0
|
|
20231130,181900,382567305,3195,3195,3195,3195,0
|
|
20231130,181800,382567305,3195,3195,3195,3195,0
|
|
20231130,181700,382567305,3195,3195,3195,3195,0
|
|
20231130,181600,382567305,3195,3195,3195,3195,0
|
|
20231130,181500,382567305,3195,3195,3195,3195,0
|
|
20231130,181400,382567305,3195,3195,3195,3195,0
|
|
20231130,181300,382567305,3195,3195,3195,3195,0
|
|
20231130,181200,382567305,3195,3195,3195,3195,8764
|
|
20231130,181100,382567305,3195,3195,3195,3195,0
|
|
20231130,181000,382567305,3195,3195,3195,3195,0
|
|
20231130,180900,382567305,3195,3195,3195,3195,0
|
|
20231130,180800,382567305,3195,3195,3195,3195,0
|
|
20231130,180700,382567305,3195,3195,3195,3195,0
|
|
20231130,180600,382567305,3195,3195,3195,3195,0
|
|
20231130,180500,382567305,3195,3195,3195,3195,0
|
|
20231130,180400,382567305,3195,3195,3195,3195,0
|
|
20231130,180300,382567305,3195,3195,3195,3195,0
|
|
20231130,180200,382567305,3195,3195,3195,3195,0
|
|
20231130,180100,382567305,3195,3195,3195,3195,0
|
|
20231130,180000,382567305,3195,3195,3195,3195,0
|
|
20231130,175900,382567305,3195,3195,3195,3195,0
|
|
20231130,175800,382567305,3195,3195,3195,3195,0
|
|
20231130,175700,382567305,3195,3195,3195,3195,0
|
|
20231130,175600,382567305,3195,3195,3195,3195,0
|
|
20231130,175500,382567305,3195,3195,3195,3195,0
|
|
20231130,175400,382567305,3195,3195,3195,3195,0
|
|
20231130,175300,382567305,3195,3195,3195,3195,0
|
|
20231130,175200,382567305,3195,3195,3195,3195,0
|
|
20231130,175100,382567305,3195,3195,3195,3195,0
|
|
20231130,175000,382567305,3195,3195,3195,3195,0
|
|
20231130,174900,382567305,3195,3195,3195,3195,0
|
|
20231130,174800,382567305,3195,3195,3195,3195,0
|
|
20231130,174700,382567305,3195,3195,3195,3195,0
|
|
20231130,174600,382567305,3195,3195,3195,3195,0
|
|
20231130,174500,382567305,3195,3195,3195,3195,0
|
|
20231130,174400,382567305,3195,3195,3195,3195,0
|
|
20231130,174300,382567305,3195,3195,3195,3195,0
|
|
20231130,174200,382567305,3195,3195,3195,3195,8764
|
|
20231130,174100,382567305,3195,3195,3195,3195,0
|
|
20231130,174000,382567305,3195,3195,3195,3195,0
|
|
20231130,173900,382567305,3195,3195,3195,3195,0
|
|
20231130,173800,382567305,3195,3195,3195,3195,0
|
|
20231130,173700,382567305,3195,3195,3195,3195,0
|
|
20231130,173600,382567305,3195,3195,3195,3195,0
|
|
20231130,173500,382567305,3195,3195,3195,3195,0
|
|
20231130,173400,382567305,3195,3195,3195,3195,0
|
|
20231130,173300,382567305,3195,3195,3195,3195,0
|
|
20231130,173200,382567305,3195,3195,3195,3195,0
|
|
20231130,173100,382567305,3195,3195,3195,3195,0
|
|
20231130,173000,382567305,3195,3195,3195,3195,0
|
|
20231130,172900,382567305,3195,3195,3195,3195,0
|
|
20231130,172800,382567305,3195,3195,3195,3195,0
|
|
20231130,172700,382567305,3195,3195,3195,3195,0
|
|
20231130,172600,382567305,3195,3195,3195,3195,0
|
|
20231130,172500,382567305,3195,3195,3195,3195,0
|
|
20231130,172400,382567305,3195,3195,3195,3195,0
|
|
20231130,172300,382567305,3195,3195,3195,3195,0
|
|
20231130,172200,382567305,3195,3195,3195,3195,0
|
|
20231130,172100,382567305,3195,3195,3195,3195,0
|
|
20231130,172000,382567305,3195,3195,3195,3195,0
|
|
20231130,171900,382567305,3195,3195,3195,3195,0
|
|
20231130,171800,382567305,3195,3195,3195,3195,0
|
|
20231130,171700,382567305,3195,3195,3195,3195,0
|
|
20231130,171600,382567305,3195,3195,3195,3195,0
|
|
20231130,171500,382567305,3195,3195,3195,3195,0
|
|
20231130,171400,382567305,3195,3195,3195,3195,0
|
|
20231130,171300,382567305,3195,3195,3195,3195,0
|
|
20231130,171200,382567305,3195,3195,3195,3195,8764
|
|
20231130,171100,382567305,3195,3195,3195,3195,0
|
|
20231130,171000,382567305,3195,3195,3195,3195,0
|
|
20231130,170900,382567305,3195,3195,3195,3195,0
|
|
20231130,170800,382567305,3195,3195,3195,3195,0
|
|
20231130,170700,382567305,3195,3195,3195,3195,0
|
|
20231130,170600,382567305,3195,3195,3195,3195,0
|
|
20231130,170500,382567305,3195,3195,3195,3195,0
|
|
20231130,170400,382567305,3195,3195,3195,3195,0
|
|
20231130,170300,382567305,3195,3195,3195,3195,0
|
|
20231130,170200,382567305,3195,3195,3195,3195,0
|
|
20231130,170100,382567305,3195,3195,3195,3195,0
|
|
20231130,170000,382567305,3195,3195,3195,3195,0
|
|
20231130,165900,382567305,3195,3195,3195,3195,0
|
|
20231130,165800,382567305,3195,3195,3195,3195,0
|
|
20231130,165700,382567305,3195,3195,3195,3195,0
|
|
20231130,165600,382567305,3195,3195,3195,3195,0
|
|
20231130,165500,382567305,3195,3195,3195,3195,0
|
|
20231130,165400,382567305,3195,3195,3195,3195,0
|
|
20231130,165300,382567305,3195,3195,3195,3195,0
|
|
20231130,165200,382567305,3195,3195,3195,3195,0
|
|
20231130,165100,382567305,3195,3195,3195,3195,0
|
|
20231130,165000,382567305,3195,3195,3195,3195,0
|
|
20231130,164900,382567305,3195,3195,3195,3195,0
|
|
20231130,164800,382567305,3195,3195,3195,3195,0
|
|
20231130,164700,382567305,3195,3195,3195,3195,0
|
|
20231130,164600,382567305,3195,3195,3195,3195,0
|
|
20231130,164500,382567305,3195,3195,3195,3195,0
|
|
20231130,164400,382567305,3195,3195,3195,3195,0
|
|
20231130,164300,382567305,3195,3195,3195,3195,0
|
|
20231130,164200,382567305,3195,3195,3195,3195,8764
|
|
20231130,164100,382567305,3195,3195,3195,3195,0
|
|
20231130,164000,382567305,3195,3195,3195,3195,0
|
|
20231130,163900,382567305,3195,3195,3195,3195,0
|
|
20231130,163800,382567305,3195,3195,3195,3195,0
|
|
20231130,163700,382567305,3195,3195,3195,3195,0
|
|
20231130,163600,382567305,3195,3195,3195,3195,0
|
|
20231130,163500,382567305,3195,3195,3195,3195,0
|
|
20231130,163400,382567305,3195,3195,3195,3195,0
|
|
20231130,163300,382567305,3195,3195,3195,3195,0
|
|
20231130,163200,382567305,3195,3195,3195,3195,0
|
|
20231130,163100,382567305,3195,3195,3195,3195,0
|
|
20231130,163000,382567305,3195,3195,3195,3195,0
|
|
20231130,162900,382567305,3195,3195,3195,3195,0
|
|
20231130,162800,382567305,3195,3195,3195,3195,0
|
|
20231130,162700,382567305,3195,3195,3195,3195,0
|
|
20231130,162600,382567305,3195,3195,3195,3195,0
|
|
20231130,162500,382567305,3195,3195,3195,3195,0
|
|
20231130,162400,382567305,3195,3195,3195,3195,0
|
|
20231130,162300,382567305,3195,3195,3195,3195,0
|
|
20231130,162200,382567305,3195,3195,3195,3195,0
|
|
20231130,162100,382567305,3195,3195,3195,3195,0
|
|
20231130,162000,382567305,3195,3195,3195,3195,0
|
|
20231130,161900,382567305,3195,3195,3195,3195,0
|
|
20231130,161800,382567305,3195,3195,3195,3195,0
|
|
20231130,161700,382567305,3195,3195,3195,3195,0
|
|
20231130,161600,382567305,3195,3195,3195,3195,0
|
|
20231130,161500,382567305,3195,3195,3195,3195,0
|
|
20231130,161400,382567305,3195,3195,3195,3195,0
|
|
20231130,161300,382567305,3195,3195,3195,3195,0
|
|
20231130,161200,382567305,3195,3195,3195,3195,8764
|
|
20231130,161100,382567305,3195,3195,3195,3195,0
|
|
20231130,161000,382567305,3195,3195,3195,3195,0
|
|
20231130,160900,382567305,3195,3195,3195,3195,0
|
|
20231130,160800,382567305,3195,3195,3195,3195,0
|
|
20231130,160700,382567305,3195,3195,3195,3195,0
|
|
20231130,160600,382567305,3195,3195,3195,3195,0
|
|
20231130,160500,382567305,3195,3195,3195,3195,0
|
|
20231130,160400,382567305,3195,3195,3195,3195,0
|
|
20231130,160300,382567305,3195,3195,3195,3195,0
|
|
20231130,160200,382567305,3195,3195,3195,3195,0
|
|
20231130,160100,382567305,3195,3195,3195,3195,0
|
|
20231130,160000,382567305,3195,3195,3195,3195,0
|
|
20231130,155900,382567305,3195,3195,3195,3195,0
|
|
20231130,155800,382567305,3195,3195,3195,3195,0
|
|
20231130,155700,382567305,3195,3195,3195,3195,0
|
|
20231130,155600,382567305,3195,3195,3195,3195,0
|
|
20231130,155500,382567305,3195,3195,3195,3195,0
|
|
20231130,155400,382567305,3195,3195,3195,3195,0
|
|
20231130,155300,382567305,3195,3195,3195,3195,0
|
|
20231130,155200,382567305,3195,3195,3195,3195,0
|
|
20231130,155100,382567305,3195,3195,3195,3195,0
|
|
20231130,155000,382567305,3195,3195,3195,3195,0
|
|
20231130,154900,382567305,3195,3195,3195,3195,0
|
|
20231130,154800,382567305,3195,3195,3195,3195,0
|
|
20231130,154700,382567305,3195,3195,3195,3195,0
|
|
20231130,154600,382567305,3195,3195,3195,3195,0
|
|
20231130,154500,382567305,3195,3195,3195,3195,0
|
|
20231130,154400,382567305,3195,3195,3195,3195,0
|
|
20231130,154300,382567305,3195,3195,3195,3195,0
|
|
20231130,154200,382567305,3195,3195,3195,3195,8764
|
|
20231130,154100,382567305,3195,3195,3195,3195,0
|
|
20231130,154000,382567305,3195,3195,3195,3195,0
|
|
20231130,153900,382567305,3195,3195,3195,3195,0
|
|
20231130,153800,382567305,3195,3195,3195,3195,0
|
|
20231130,153700,382567305,3195,3195,3195,3195,0
|
|
20231130,153600,382567305,3195,3195,3195,3195,0
|
|
20231130,153500,382567305,3195,3195,3195,3195,0
|
|
20231130,153400,382567305,3195,3195,3195,3195,0
|
|
20231130,153300,382567305,3195,3195,3195,3195,0
|
|
20231130,153200,382567305,3195,3195,3195,3195,0
|
|
20231130,153100,382567305,3195,3195,3195,3195,0
|
|
20231130,153000,382567305,3195,3195,3195,3195,8764
|
|
20231130,152900,354566325,3220,3220,3220,3220,0
|
|
20231130,152800,354566325,3220,3220,3220,3220,0
|
|
20231130,152700,354566325,3220,3220,3220,3220,0
|
|
20231130,152600,354566325,3220,3220,3220,3220,0
|
|
20231130,152500,354566325,3220,3220,3220,3220,0
|
|
20231130,152400,354566325,3220,3220,3220,3220,0
|
|
20231130,152300,354566325,3220,3220,3220,3220,0
|
|
20231130,152200,354566325,3220,3220,3220,3220,0
|
|
20231130,152100,354566325,3220,3220,3220,3220,0
|
|
20231130,152000,354566325,3220,3220,3220,3220,0
|
|
20231130,151900,354566325,3220,3210,3220,3210,23
|
|
20231130,151800,354492315,3210,3210,3210,3210,65
|
|
20231130,151700,354283665,3210,3215,3215,3210,190
|
|
20231130,151600,353673615,3220,3215,3220,3215,100
|
|
20231130,151500,353351865,3215,3210,3215,3210,110
|
|
20231130,151400,352998265,3220,3220,3220,3220,1
|
|
20231130,151300,352995045,3215,3210,3215,3210,1187
|
|
20231130,151200,349182025,3205,3205,3205,3200,2521
|
|
20231130,151100,341104720,3200,3200,3200,3200,831
|
|
20231130,151000,338445520,3200,3200,3200,3200,0
|
|
20231130,150900,338445520,3200,3200,3200,3200,5
|
|
20231130,150800,338429520,3200,3200,3200,3200,9
|
|
20231130,150700,338400720,3200,3200,3200,3200,100
|
|
20231130,150600,338080720,3200,3200,3200,3200,0
|
|
20231130,150500,338080720,3200,3200,3200,3200,0
|
|
20231130,150400,338080720,3200,3200,3200,3200,0
|
|
20231130,150300,338080720,3200,3200,3200,3200,3
|
|
20231130,150200,338071120,3200,3200,3200,3200,0
|
|
20231130,150100,338071120,3200,3200,3200,3200,22
|
|
20231130,150000,338000720,3200,3200,3200,3200,0
|
|
20231130,145900,338000720,3200,3200,3200,3200,0
|
|
20231130,145800,338000720,3200,3200,3200,3200,0
|
|
20231130,145700,338000720,3200,3200,3200,3200,0
|
|
20231130,145600,338000720,3200,3200,3200,3200,1201
|
|
20231130,145500,334157520,3200,3195,3200,3195,15
|
|
20231130,145400,334109590,3195,3195,3195,3195,0
|
|
20231130,145300,334109590,3195,3195,3195,3195,0
|
|
20231130,145200,334109590,3195,3195,3195,3195,0
|
|
20231130,145100,334109590,3195,3195,3195,3195,0
|
|
20231130,145000,334109590,3195,3200,3200,3195,51
|
|
20231130,144900,333946640,3200,3200,3200,3200,0
|
|
20231130,144800,333946640,3200,3200,3200,3200,0
|
|
20231130,144700,333946640,3200,3200,3200,3200,0
|
|
20231130,144600,333946640,3200,3200,3200,3200,1
|
|
20231130,144500,333943440,3200,3200,3200,3200,0
|
|
20231130,144400,333943440,3200,3200,3200,3200,95
|
|
20231130,144300,333639440,3200,3200,3200,3200,0
|
|
20231130,144200,333639440,3200,3200,3200,3200,152
|
|
20231130,144100,333153040,3195,3195,3195,3195,0
|
|
20231130,144000,333153040,3195,3200,3200,3195,60
|
|
20231130,143900,332961240,3195,3195,3195,3195,0
|
|
20231130,143800,332961240,3195,3195,3195,3195,0
|
|
20231130,143700,332961240,3195,3195,3195,3195,270
|
|
20231130,143600,332098590,3190,3190,3190,3190,0
|
|
20231130,143500,332098590,3190,3190,3190,3190,0
|
|
20231130,143400,332098590,3190,3195,3195,3190,2022
|
|
20231130,143300,325641350,3190,3190,3190,3190,6
|
|
20231130,143200,325622210,3195,3195,3195,3195,0
|
|
20231130,143100,325622210,3195,3195,3195,3195,0
|
|
20231130,143000,325622210,3195,3195,3195,3195,100
|
|
20231130,142900,325302710,3195,3200,3200,3195,356
|
|
20231130,142800,324165285,3195,3195,3195,3195,0
|
|
20231130,142700,324165285,3195,3195,3195,3195,0
|
|
20231130,142600,324165285,3195,3195,3195,3195,425
|
|
20231130,142500,322807410,3195,3195,3195,3195,0
|
|
20231130,142400,322807410,3195,3195,3195,3195,0
|
|
20231130,142300,322807410,3195,3195,3195,3195,270
|
|
20231130,142200,321944760,3195,3195,3195,3195,50
|
|
20231130,142100,321785010,3195,3195,3195,3195,414
|
|
20231130,142000,320462280,3195,3195,3195,3195,20
|
|
20231130,141900,320398380,3190,3190,3190,3190,0
|
|
20231130,141800,320398380,3190,3195,3195,3190,692
|
|
20231130,141700,318188140,3195,3195,3195,3195,0
|
|
20231130,141600,318188140,3195,3195,3195,3195,0
|
|
20231130,141500,318188140,3195,3195,3195,3195,358
|
|
20231130,141400,317044330,3195,3195,3195,3195,0
|
|
20231130,141300,317044330,3195,3195,3195,3195,15714
|
|
20231130,141200,266838100,3200,3200,3200,3200,0
|
|
20231130,141100,266838100,3200,3200,3200,3200,10
|
|
20231130,141000,266806100,3195,3195,3195,3195,467
|
|
20231130,140900,265314035,3200,3200,3200,3200,464
|
|
20231130,140800,263829235,3200,3200,3200,3200,0
|
|
20231130,140700,263829235,3200,3200,3200,3200,0
|
|
20231130,140600,263829235,3200,3200,3200,3200,0
|
|
20231130,140500,263829235,3200,3200,3200,3200,0
|
|
20231130,140400,263829235,3200,3200,3200,3200,0
|
|
20231130,140300,263829235,3200,3200,3200,3200,0
|
|
20231130,140200,263829235,3200,3200,3200,3200,0
|
|
20231130,140100,263829235,3200,3200,3200,3200,0
|
|
20231130,140000,263829235,3200,3195,3200,3195,129
|
|
20231130,135900,263416580,3200,3200,3200,3200,58
|
|
20231130,135800,263230980,3200,3200,3200,3200,1250
|
|
20231130,135700,259230980,3200,3200,3200,3200,33
|
|
20231130,135600,259125380,3205,3205,3205,3205,19
|
|
20231130,135500,259064485,3205,3205,3205,3205,3184
|
|
20231130,135400,248859765,3205,3205,3205,3205,28
|
|
20231130,135300,248770025,3205,3205,3205,3205,52
|
|
20231130,135200,248603365,3210,3210,3210,3210,1
|
|
20231130,135100,248600155,3205,3205,3205,3205,21
|
|
20231130,135000,248532850,3205,3205,3205,3205,45
|
|
20231130,134900,248388625,3205,3205,3205,3205,27
|
|
20231130,134800,248302090,3205,3205,3205,3205,0
|
|
20231130,134700,248302090,3205,3205,3205,3205,41
|
|
20231130,134600,248170685,3205,3205,3205,3205,32
|
|
20231130,134500,248068125,3205,3205,3205,3205,48
|
|
20231130,134400,247914285,3205,3205,3205,3205,0
|
|
20231130,134300,247914285,3205,3205,3205,3205,25
|
|
20231130,134200,247834160,3205,3205,3205,3205,546
|
|
20231130,134100,246084230,3210,3210,3210,3205,31
|
|
20231130,134000,245984855,3205,3205,3205,3205,0
|
|
20231130,133900,245984855,3205,3205,3205,3205,53
|
|
20231130,133800,245814990,3205,3205,3205,3205,20
|
|
20231130,133700,245750890,3210,3205,3210,3205,62
|
|
20231130,133600,245552090,3210,3210,3210,3210,2
|
|
20231130,133500,245545670,3205,3205,3205,3205,212
|
|
20231130,133400,244866210,3200,3200,3200,3200,45
|
|
20231130,133300,244722210,3200,3200,3200,3200,28
|
|
20231130,133200,244632610,3200,3200,3200,3200,0
|
|
20231130,133100,244632610,3200,3200,3200,3200,51
|
|
20231130,133000,244469410,3200,3200,3200,3200,2021
|
|
20231130,132900,238002210,3200,3200,3200,3200,52
|
|
20231130,132800,237835810,3205,3205,3205,3205,2
|
|
20231130,132700,237829400,3200,3200,3200,3200,21
|
|
20231130,132600,237762200,3205,3205,3205,3205,10
|
|
20231130,132500,237730150,3205,3205,3205,3205,21
|
|
20231130,132400,237662845,3200,3200,3200,3200,0
|
|
20231130,132300,237662845,3200,3205,3205,3200,58
|
|
20231130,132200,237477235,3200,3200,3200,3200,19
|
|
20231130,132100,237416435,3200,3200,3200,3200,293
|
|
20231130,132000,236478835,3200,3200,3200,3200,2000
|
|
20231130,131900,230078835,3200,3205,3205,3200,31
|
|
20231130,131800,229979630,3205,3205,3205,3205,49
|
|
20231130,131700,229822585,3205,3205,3205,3205,707
|
|
20231130,131600,227556650,3210,3210,3210,3210,1
|
|
20231130,131500,227553440,3205,3205,3205,3205,37
|
|
20231130,131400,227434855,3205,3205,3205,3205,302
|
|
20231130,131300,226466945,3205,3205,3205,3205,50
|
|
20231130,131200,226306695,3205,3205,3205,3205,0
|
|
20231130,131100,226306695,3205,3205,3205,3205,22
|
|
20231130,131000,226236185,3205,3205,3205,3205,118
|
|
20231130,130900,225857995,3200,3200,3200,3200,28
|
|
20231130,130800,225768395,3210,3210,3210,3210,0
|
|
20231130,130700,225768395,3210,3210,3210,3210,0
|
|
20231130,130600,225768395,3210,3210,3210,3210,0
|
|
20231130,130500,225768395,3210,3205,3210,3205,368
|
|
20231130,130400,224587480,3195,3195,3195,3195,0
|
|
20231130,130300,224587480,3195,3200,3200,3195,379
|
|
20231130,130200,223376525,3195,3195,3195,3195,37
|
|
20231130,130100,223258310,3195,3210,3210,3195,7057
|
|
20231130,130000,200666790,3210,3210,3210,3210,0
|
|
20231130,125900,200666790,3210,3210,3210,3210,40
|
|
20231130,125800,200538390,3210,3210,3210,3210,340
|
|
20231130,125700,199446990,3210,3205,3210,3205,73
|
|
20231130,125600,199212930,3205,3205,3205,3205,110
|
|
20231130,125500,198860380,3215,3210,3215,3210,214
|
|
20231130,125400,198172560,3215,3215,3215,3215,85
|
|
20231130,125300,197899285,3215,3210,3215,3210,300
|
|
20231130,125200,196934955,3215,3205,3215,3205,5000
|
|
20231130,125100,180864775,3205,3205,3205,3205,0
|
|
20231130,125000,180864775,3205,3205,3205,3205,3728
|
|
20231130,124900,168916535,3205,3205,3205,3205,444
|
|
20231130,124800,167493515,3205,3205,3205,3205,0
|
|
20231130,124700,167493515,3205,3205,3205,3205,29
|
|
20231130,124600,167400570,3210,3205,3210,3205,221
|
|
20231130,124500,166691350,3210,3210,3210,3210,170
|
|
20231130,124400,166145650,3205,3205,3205,3205,300
|
|
20231130,124300,165184150,3205,3210,3210,3205,39
|
|
20231130,124200,165059145,3205,3205,3205,3205,36
|
|
20231130,124100,164943765,3205,3205,3205,3205,37
|
|
20231130,124000,164825180,3205,3205,3205,3205,0
|
|
20231130,123900,164825180,3205,3205,3205,3205,36
|
|
20231130,123800,164709800,3205,3205,3210,3205,1083
|
|
20231130,123700,161238615,3205,3205,3205,3205,24
|
|
20231130,123600,161161695,3205,3205,3205,3205,0
|
|
20231130,123500,161161695,3205,3205,3205,3205,38
|
|
20231130,123400,161039905,3205,3205,3205,3205,35
|
|
20231130,123300,160927730,3210,3210,3210,3210,0
|
|
20231130,123200,160927730,3210,3210,3210,3210,0
|
|
20231130,123100,160927730,3210,3210,3210,3210,302
|
|
20231130,123000,159958310,3205,3210,3210,3205,93
|
|
20231130,122900,159660055,3210,3205,3210,3205,9
|
|
20231130,122800,159631205,3210,3210,3210,3210,51
|
|
20231130,122700,159467495,3210,3210,3210,3210,1009
|
|
20231130,122600,156228605,3210,3205,3210,3205,59
|
|
20231130,122500,156039350,3205,3205,3205,3205,40
|
|
20231130,122400,155911150,3205,3205,3205,3205,0
|
|
20231130,122300,155911150,3205,3205,3205,3205,33
|
|
20231130,122200,155805385,3205,3210,3210,3205,115
|
|
20231130,122100,155436500,3210,3205,3210,3205,34
|
|
20231130,122000,155327460,3210,3210,3210,3210,54
|
|
20231130,121900,155154120,3205,3205,3205,3205,50
|
|
20231130,121800,154993870,3205,3205,3205,3205,23
|
|
20231130,121700,154920155,3205,3205,3205,3205,38
|
|
20231130,121600,154798365,3205,3205,3205,3205,0
|
|
20231130,121500,154798365,3205,3210,3210,3205,73
|
|
20231130,121400,154564210,3210,3210,3210,3210,45
|
|
20231130,121300,154419760,3210,3210,3210,3210,1065
|
|
20231130,121200,151001110,3210,3210,3210,3210,0
|
|
20231130,121100,151001110,3210,3210,3210,3210,54
|
|
20231130,121000,150827770,3210,3210,3210,3210,19
|
|
20231130,120900,150766780,3210,3210,3210,3210,71
|
|
20231130,120800,150538870,3210,3210,3210,3210,16
|
|
20231130,120700,150487510,3210,3210,3210,3210,36
|
|
20231130,120600,150371950,3210,3210,3210,3210,63
|
|
20231130,120500,150169720,3210,3210,3210,3210,44
|
|
20231130,120400,150028480,3210,3210,3210,3210,16
|
|
20231130,120300,149977120,3210,3210,3210,3210,62
|
|
20231130,120200,149778100,3210,3210,3210,3210,718
|
|
20231130,120100,147473320,3210,3210,3210,3210,276
|
|
20231130,120000,146587360,3210,3210,3210,3210,0
|
|
20231130,115900,146587360,3210,3210,3210,3210,22
|
|
20231130,115800,146516740,3210,3210,3210,3210,42
|
|
20231130,115700,146381920,3210,3210,3210,3210,31
|
|
20231130,115600,146282410,3210,3210,3210,3210,1
|
|
20231130,115500,146279200,3210,3210,3210,3210,48
|
|
20231130,115400,146125120,3210,3210,3210,3210,24
|
|
20231130,115300,146048080,3215,3210,3215,3210,42
|
|
20231130,115200,145913255,3210,3210,3210,3210,0
|
|
20231130,115100,145913255,3210,3210,3210,3210,273
|
|
20231130,115000,145036925,3215,3210,3215,3210,51
|
|
20231130,114900,144873205,3215,3210,3215,3210,27
|
|
20231130,114800,144786525,3215,3215,3215,3215,2
|
|
20231130,114700,144780095,3210,3210,3210,3210,39
|
|
20231130,114600,144654905,3210,3210,3210,3210,34
|
|
20231130,114500,144545765,3210,3210,3210,3210,44
|
|
20231130,114400,144404525,3215,3210,3215,3210,47
|
|
20231130,114300,144253505,3210,3210,3210,3210,46
|
|
20231130,114200,144105845,3210,3210,3210,3210,135
|
|
20231130,114100,143672495,3205,3210,3210,3205,75
|
|
20231130,114000,143432105,3210,3210,3210,3210,110
|
|
20231130,113900,143079005,3205,3210,3210,3205,144
|
|
20231130,113800,142616985,3205,3210,3210,3205,3049
|
|
20231130,113700,132829840,3210,3210,3210,3210,43
|
|
20231130,113600,132691810,3215,3215,3215,3215,2
|
|
20231130,113500,132685380,3210,3215,3215,3210,37
|
|
20231130,113400,132566575,3210,3215,3215,3210,49
|
|
20231130,113300,132409275,3210,3215,3215,3210,27
|
|
20231130,113200,132322595,3210,3210,3210,3210,225
|
|
20231130,113100,131600345,3215,3215,3215,3215,201
|
|
20231130,113000,130954130,3215,3215,3215,3215,237
|
|
20231130,112900,130192175,3210,3210,3210,3210,53
|
|
20231130,112800,130022045,3215,3215,3215,3215,0
|
|
20231130,112700,130022045,3215,3215,3215,3215,0
|
|
20231130,112600,130022045,3215,3215,3215,3215,150
|
|
20231130,112500,129539795,3215,3215,3215,3210,804
|
|
20231130,112400,126955065,3210,3210,3210,3210,0
|
|
20231130,112300,126955065,3210,3210,3210,3210,40
|
|
20231130,112200,126826665,3210,3210,3215,3210,439
|
|
20231130,112100,125417455,3215,3210,3215,3210,138
|
|
20231130,112000,124973975,3210,3210,3210,3210,0
|
|
20231130,111900,124973975,3210,3210,3210,3210,35
|
|
20231130,111800,124861625,3210,3210,3210,3210,36
|
|
20231130,111700,124746065,3210,3210,3210,3210,37
|
|
20231130,111600,124627295,3210,3210,3210,3210,0
|
|
20231130,111500,124627295,3210,3215,3215,3210,52
|
|
20231130,111400,124460335,3210,3210,3210,3210,28
|
|
20231130,111300,124370455,3210,3210,3210,3210,45
|
|
20231130,111200,124226005,3210,3210,3210,3210,0
|
|
20231130,111100,124226005,3210,3215,3215,3210,328
|
|
20231130,111000,123171625,3210,3215,3215,3210,50
|
|
20231130,110900,123011115,3210,3210,3210,3210,25
|
|
20231130,110800,122930865,3210,3210,3210,3210,10
|
|
20231130,110700,122898765,3210,3210,3210,3210,50
|
|
20231130,110600,122738265,3210,3210,3215,3210,45
|
|
20231130,110500,122593805,3210,3210,3210,3210,53
|
|
20231130,110400,122423675,3215,3215,3215,3210,21
|
|
20231130,110300,122356210,3210,3215,3215,3210,40
|
|
20231130,110200,122227760,3210,3210,3210,3210,57
|
|
20231130,110100,122044790,3210,3210,3210,3210,42
|
|
20231130,110000,121909970,3210,3210,3210,3210,0
|
|
20231130,105900,121909970,3210,3210,3210,3210,41
|
|
20231130,105800,121778360,3210,3210,3210,3210,32
|
|
20231130,105700,121675640,3215,3215,3215,3215,697
|
|
20231130,105600,119434785,3215,3215,3215,3215,0
|
|
20231130,105500,119434785,3215,3220,3220,3215,2
|
|
20231130,105400,119428350,3220,3215,3220,3215,45
|
|
20231130,105300,119283670,3215,3215,3215,3215,29
|
|
20231130,105200,119190435,3215,3215,3215,3215,1500
|
|
20231130,105100,114367935,3215,3220,3220,3215,74
|
|
20231130,105000,114129925,3220,3215,3220,3215,39
|
|
20231130,104900,114004440,3220,3220,3220,3220,185
|
|
20231130,104800,113408740,3220,3220,3220,3220,0
|
|
20231130,104700,113408740,3220,3225,3225,3220,34
|
|
20231130,104600,113299195,3230,3225,3230,3225,189
|
|
20231130,104500,112689660,3220,3220,3220,3220,24
|
|
20231130,104400,112612380,3220,3220,3220,3220,550
|
|
20231130,104300,110841380,3220,3220,3220,3220,38
|
|
20231130,104200,110719020,3220,3220,3220,3220,35
|
|
20231130,104100,110606320,3225,3220,3225,3220,56
|
|
20231130,104000,110425990,3220,3225,3225,3220,1001
|
|
20231130,103900,107202765,3220,3220,3220,3220,19
|
|
20231130,103800,107141585,3220,3220,3220,3220,45
|
|
20231130,103700,106996685,3220,3220,3220,3220,27
|
|
20231130,103600,106909745,3225,3225,3225,3225,0
|
|
20231130,103500,106909745,3225,3225,3225,3225,3
|
|
20231130,103400,106900070,3225,3225,3225,3220,45
|
|
20231130,103300,106755095,3225,3230,3230,3220,32
|
|
20231130,103200,106651895,3220,3220,3220,3220,184
|
|
20231130,103100,106059415,3215,3225,3225,3215,659
|
|
20231130,103000,103939735,3220,3225,3225,3220,43
|
|
20231130,102900,103801270,3220,3220,3220,3220,31
|
|
20231130,102800,103701450,3230,3230,3230,3230,0
|
|
20231130,102700,103701450,3230,3230,3230,3230,0
|
|
20231130,102600,103701450,3230,3230,3230,3230,0
|
|
20231130,102500,103701450,3230,3230,3230,3230,0
|
|
20231130,102400,103701450,3230,3230,3230,3230,0
|
|
20231130,102300,103701450,3230,3230,3230,3230,0
|
|
20231130,102200,103701450,3230,3230,3230,3230,1
|
|
20231130,102100,103698220,3225,3225,3225,3225,5
|
|
20231130,102000,103682095,3230,3230,3230,3230,0
|
|
20231130,101900,103682095,3230,3230,3230,3230,0
|
|
20231130,101800,103682095,3230,3230,3230,3230,1
|
|
20231130,101700,103678865,3230,3230,3230,3230,4
|
|
20231130,101600,103665945,3230,3230,3230,3230,0
|
|
20231130,101500,103665945,3230,3230,3230,3230,0
|
|
20231130,101400,103665945,3230,3220,3230,3220,198
|
|
20231130,101300,103028375,3220,3220,3220,3220,3
|
|
20231130,101200,103018715,3220,3220,3220,3220,500
|
|
20231130,101100,101408715,3230,3230,3230,3230,0
|
|
20231130,101000,101408715,3230,3225,3230,3225,66
|
|
20231130,100900,101195860,3230,3230,3230,3230,0
|
|
20231130,100800,101195860,3230,3230,3230,3230,0
|
|
20231130,100700,101195860,3230,3230,3230,3230,1
|
|
20231130,100600,101192630,3225,3225,3225,3225,1
|
|
20231130,100500,101189405,3225,3225,3225,3225,0
|
|
20231130,100400,101189405,3225,3225,3225,3225,0
|
|
20231130,100300,101189405,3225,3225,3225,3225,0
|
|
20231130,100200,101189405,3225,3225,3225,3225,0
|
|
20231130,100100,101189405,3225,3225,3225,3225,0
|
|
20231130,100000,101189405,3225,3225,3225,3225,242
|
|
20231130,095900,100408955,3225,3225,3225,3225,0
|
|
20231130,095800,100408955,3225,3225,3225,3225,0
|
|
20231130,095700,100408955,3225,3225,3225,3225,150
|
|
20231130,095600,99925205,3225,3225,3225,3225,1
|
|
20231130,095500,99921980,3225,3225,3225,3225,1
|
|
20231130,095400,99918755,3225,3225,3225,3225,2
|
|
20231130,095300,99912305,3225,3225,3225,3225,0
|
|
20231130,095200,99912305,3225,3225,3225,3225,12
|
|
20231130,095100,99873605,3225,3225,3225,3225,5
|
|
20231130,095000,99857480,3225,3225,3225,3225,590
|
|
20231130,094900,97954730,3225,3225,3225,3225,0
|
|
20231130,094800,97954730,3225,3225,3225,3225,3
|
|
20231130,094700,97945055,3225,3225,3225,3225,1
|
|
20231130,094600,97941830,3220,3220,3220,3220,134
|
|
20231130,094500,97510350,3225,3225,3225,3225,0
|
|
20231130,094400,97510350,3225,3225,3225,3225,0
|
|
20231130,094300,97510350,3225,3225,3225,3225,0
|
|
20231130,094200,97510350,3225,3225,3225,3225,0
|
|
20231130,094100,97510350,3225,3225,3225,3225,0
|
|
20231130,094000,97510350,3225,3225,3225,3225,0
|
|
20231130,093900,97510350,3225,3225,3225,3225,10
|
|
20231130,093800,97478100,3225,3220,3225,3220,156
|
|
20231130,093700,96975770,3220,3220,3220,3220,2
|
|
20231130,093600,96969330,3210,3215,3215,3210,292
|
|
20231130,093500,96031915,3225,3225,3225,3225,0
|
|
20231130,093400,96031915,3225,3225,3225,3210,4145
|
|
20231130,093300,82726095,3215,3215,3230,3215,5012
|
|
20231130,093200,66612485,3230,3230,3230,3230,2
|
|
20231130,093100,66606025,3215,3225,3225,3215,10050
|
|
20231130,093000,34262925,3225,3225,3225,3225,0
|
|
20231130,092900,34262925,3225,3225,3225,3225,43
|
|
20231130,092800,34124250,3225,3230,3230,3225,200
|
|
20231130,092700,33478865,3230,3230,3230,3230,0
|
|
20231130,092600,33478865,3230,3230,3230,3230,0
|
|
20231130,092500,33478865,3230,3230,3230,3230,0
|
|
20231130,092400,33478865,3230,3230,3230,3230,1016
|
|
20231130,092300,30197185,3240,3240,3240,3240,0
|
|
20231130,092200,30197185,3240,3240,3240,3240,0
|
|
20231130,092100,30197185,3240,3240,3240,3240,2
|
|
20231130,092000,30190705,3230,3230,3230,3230,0
|
|
20231130,091900,30190705,3230,3230,3230,3230,0
|
|
20231130,091800,30190705,3230,3230,3230,3230,0
|
|
20231130,091700,30190705,3230,3230,3230,3230,4307
|
|
20231130,091600,16279095,3230,3235,3235,3230,131
|
|
20231130,091500,15855370,3240,3240,3240,3240,74
|
|
20231130,091400,15615610,3240,3240,3240,3240,149
|
|
20231130,091300,15132850,3240,3240,3240,3240,0
|
|
20231130,091200,15132850,3240,3240,3240,3240,370
|
|
20231130,091100,13934050,3230,3230,3230,3230,0
|
|
20231130,091000,13934050,3230,3235,3240,3230,615
|
|
20231130,090900,11943600,3230,3230,3230,3230,0
|
|
20231130,090800,11943600,3230,3230,3230,3230,929
|
|
20231130,090700,8942930,3230,3230,3230,3230,214
|
|
20231130,090600,8251710,3230,3230,3230,3230,0
|
|
20231130,090500,8251710,3230,3230,3230,3230,300
|
|
20231130,090400,7282710,3235,3235,3235,3235,0
|
|
20231130,090300,7282710,3235,3235,3235,3235,0
|
|
20231130,090200,7282710,3235,3235,3235,3235,948
|
|
20231130,090100,4215930,3235,3220,3235,3220,915
|
|
20231130,090000,1269585,3220,3220,3235,3220,384
|