618 lines
31 KiB
CSV
618 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,191500,261297960,13290,13290,13290,13290,1886
|
|
20231130,191400,261297960,13290,13290,13290,13290,0
|
|
20231130,191300,261297960,13290,13290,13290,13290,0
|
|
20231130,191200,261297960,13290,13290,13290,13290,0
|
|
20231130,191100,261297960,13290,13290,13290,13290,0
|
|
20231130,191000,261297960,13290,13290,13290,13290,0
|
|
20231130,190900,261297960,13290,13290,13290,13290,0
|
|
20231130,190800,261297960,13290,13290,13290,13290,0
|
|
20231130,190700,261297960,13290,13290,13290,13290,0
|
|
20231130,190600,261297960,13290,13290,13290,13290,0
|
|
20231130,190500,261297960,13290,13290,13290,13290,0
|
|
20231130,190400,261297960,13290,13290,13290,13290,0
|
|
20231130,190300,261297960,13290,13290,13290,13290,0
|
|
20231130,190200,261297960,13290,13290,13290,13290,0
|
|
20231130,190100,261297960,13290,13290,13290,13290,0
|
|
20231130,190000,261297960,13290,13290,13290,13290,0
|
|
20231130,185900,261297960,13290,13290,13290,13290,0
|
|
20231130,185800,261297960,13290,13290,13290,13290,0
|
|
20231130,185700,261297960,13290,13290,13290,13290,0
|
|
20231130,185600,261297960,13290,13290,13290,13290,0
|
|
20231130,185500,261297960,13290,13290,13290,13290,0
|
|
20231130,185400,261297960,13290,13290,13290,13290,0
|
|
20231130,185300,261297960,13290,13290,13290,13290,0
|
|
20231130,185200,261297960,13290,13290,13290,13290,0
|
|
20231130,185100,261297960,13290,13290,13290,13290,0
|
|
20231130,185000,261297960,13290,13290,13290,13290,0
|
|
20231130,184900,261297960,13290,13290,13290,13290,0
|
|
20231130,184800,261297960,13290,13290,13290,13290,0
|
|
20231130,184700,261297960,13290,13290,13290,13290,0
|
|
20231130,184600,261297960,13290,13290,13290,13290,0
|
|
20231130,184500,261297960,13290,13290,13290,13290,1886
|
|
20231130,184400,261297960,13290,13290,13290,13290,0
|
|
20231130,184300,261297960,13290,13290,13290,13290,0
|
|
20231130,184200,261297960,13290,13290,13290,13290,0
|
|
20231130,184100,261297960,13290,13290,13290,13290,0
|
|
20231130,184000,261297960,13290,13290,13290,13290,0
|
|
20231130,183900,261297960,13290,13290,13290,13290,0
|
|
20231130,183800,261297960,13290,13290,13290,13290,0
|
|
20231130,183700,261297960,13290,13290,13290,13290,0
|
|
20231130,183600,261297960,13290,13290,13290,13290,0
|
|
20231130,183500,261297960,13290,13290,13290,13290,0
|
|
20231130,183400,261297960,13290,13290,13290,13290,0
|
|
20231130,183300,261297960,13290,13290,13290,13290,0
|
|
20231130,183200,261297960,13290,13290,13290,13290,0
|
|
20231130,183100,261297960,13290,13290,13290,13290,0
|
|
20231130,183000,261297960,13290,13290,13290,13290,0
|
|
20231130,182900,261297960,13290,13290,13290,13290,0
|
|
20231130,182800,261297960,13290,13290,13290,13290,0
|
|
20231130,182700,261297960,13290,13290,13290,13290,0
|
|
20231130,182600,261297960,13290,13290,13290,13290,0
|
|
20231130,182500,261297960,13290,13290,13290,13290,0
|
|
20231130,182400,261297960,13290,13290,13290,13290,0
|
|
20231130,182300,261297960,13290,13290,13290,13290,0
|
|
20231130,182200,261297960,13290,13290,13290,13290,0
|
|
20231130,182100,261297960,13290,13290,13290,13290,0
|
|
20231130,182000,261297960,13290,13290,13290,13290,0
|
|
20231130,181900,261297960,13290,13290,13290,13290,0
|
|
20231130,181800,261297960,13290,13290,13290,13290,0
|
|
20231130,181700,261297960,13290,13290,13290,13290,0
|
|
20231130,181600,261297960,13290,13290,13290,13290,0
|
|
20231130,181500,261297960,13290,13290,13290,13290,1886
|
|
20231130,181400,261297960,13290,13290,13290,13290,0
|
|
20231130,181300,261297960,13290,13290,13290,13290,0
|
|
20231130,181200,261297960,13290,13290,13290,13290,0
|
|
20231130,181100,261297960,13290,13290,13290,13290,0
|
|
20231130,181000,261297960,13290,13290,13290,13290,0
|
|
20231130,180900,261297960,13290,13290,13290,13290,0
|
|
20231130,180800,261297960,13290,13290,13290,13290,0
|
|
20231130,180700,261297960,13290,13290,13290,13290,0
|
|
20231130,180600,261297960,13290,13290,13290,13290,0
|
|
20231130,180500,261297960,13290,13290,13290,13290,0
|
|
20231130,180400,261297960,13290,13290,13290,13290,0
|
|
20231130,180300,261297960,13290,13290,13290,13290,0
|
|
20231130,180200,261297960,13290,13290,13290,13290,0
|
|
20231130,180100,261297960,13290,13290,13290,13290,0
|
|
20231130,180000,261297960,13290,13290,13290,13290,0
|
|
20231130,175900,261297960,13290,13290,13290,13290,0
|
|
20231130,175800,261297960,13290,13290,13290,13290,0
|
|
20231130,175700,261297960,13290,13290,13290,13290,0
|
|
20231130,175600,261297960,13290,13290,13290,13290,0
|
|
20231130,175500,261297960,13290,13290,13290,13290,0
|
|
20231130,175400,261297960,13290,13290,13290,13290,0
|
|
20231130,175300,261297960,13290,13290,13290,13290,0
|
|
20231130,175200,261297960,13290,13290,13290,13290,0
|
|
20231130,175100,261297960,13290,13290,13290,13290,0
|
|
20231130,175000,261297960,13290,13290,13290,13290,0
|
|
20231130,174900,261297960,13290,13290,13290,13290,0
|
|
20231130,174800,261297960,13290,13290,13290,13290,0
|
|
20231130,174700,261297960,13290,13290,13290,13290,0
|
|
20231130,174600,261297960,13290,13290,13290,13290,0
|
|
20231130,174500,261297960,13290,13290,13290,13290,1886
|
|
20231130,174400,261297960,13290,13290,13290,13290,0
|
|
20231130,174300,261297960,13290,13290,13290,13290,0
|
|
20231130,174200,261297960,13290,13290,13290,13290,0
|
|
20231130,174100,261297960,13290,13290,13290,13290,0
|
|
20231130,174000,261297960,13290,13290,13290,13290,0
|
|
20231130,173900,261297960,13290,13290,13290,13290,0
|
|
20231130,173800,261297960,13290,13290,13290,13290,0
|
|
20231130,173700,261297960,13290,13290,13290,13290,0
|
|
20231130,173600,261297960,13290,13290,13290,13290,0
|
|
20231130,173500,261297960,13290,13290,13290,13290,0
|
|
20231130,173400,261297960,13290,13290,13290,13290,0
|
|
20231130,173300,261297960,13290,13290,13290,13290,0
|
|
20231130,173200,261297960,13290,13290,13290,13290,0
|
|
20231130,173100,261297960,13290,13290,13290,13290,0
|
|
20231130,173000,261297960,13290,13290,13290,13290,0
|
|
20231130,172900,261297960,13290,13290,13290,13290,0
|
|
20231130,172800,261297960,13290,13290,13290,13290,0
|
|
20231130,172700,261297960,13290,13290,13290,13290,0
|
|
20231130,172600,261297960,13290,13290,13290,13290,0
|
|
20231130,172500,261297960,13290,13290,13290,13290,0
|
|
20231130,172400,261297960,13290,13290,13290,13290,0
|
|
20231130,172300,261297960,13290,13290,13290,13290,0
|
|
20231130,172200,261297960,13290,13290,13290,13290,0
|
|
20231130,172100,261297960,13290,13290,13290,13290,0
|
|
20231130,172000,261297960,13290,13290,13290,13290,0
|
|
20231130,171900,261297960,13290,13290,13290,13290,0
|
|
20231130,171800,261297960,13290,13290,13290,13290,0
|
|
20231130,171700,261297960,13290,13290,13290,13290,0
|
|
20231130,171600,261297960,13290,13290,13290,13290,0
|
|
20231130,171500,261297960,13290,13290,13290,13290,1886
|
|
20231130,171400,261297960,13290,13290,13290,13290,0
|
|
20231130,171300,261297960,13290,13290,13290,13290,0
|
|
20231130,171200,261297960,13290,13290,13290,13290,0
|
|
20231130,171100,261297960,13290,13290,13290,13290,0
|
|
20231130,171000,261297960,13290,13290,13290,13290,0
|
|
20231130,170900,261297960,13290,13290,13290,13290,0
|
|
20231130,170800,261297960,13290,13290,13290,13290,0
|
|
20231130,170700,261297960,13290,13290,13290,13290,0
|
|
20231130,170600,261297960,13290,13290,13290,13290,0
|
|
20231130,170500,261297960,13290,13290,13290,13290,0
|
|
20231130,170400,261297960,13290,13290,13290,13290,0
|
|
20231130,170300,261297960,13290,13290,13290,13290,0
|
|
20231130,170200,261297960,13290,13290,13290,13290,0
|
|
20231130,170100,261297960,13290,13290,13290,13290,0
|
|
20231130,170000,261297960,13290,13290,13290,13290,0
|
|
20231130,165900,261297960,13290,13290,13290,13290,0
|
|
20231130,165800,261297960,13290,13290,13290,13290,0
|
|
20231130,165700,261297960,13290,13290,13290,13290,0
|
|
20231130,165600,261297960,13290,13290,13290,13290,0
|
|
20231130,165500,261297960,13290,13290,13290,13290,0
|
|
20231130,165400,261297960,13290,13290,13290,13290,0
|
|
20231130,165300,261297960,13290,13290,13290,13290,0
|
|
20231130,165200,261297960,13290,13290,13290,13290,0
|
|
20231130,165100,261297960,13290,13290,13290,13290,0
|
|
20231130,165000,261297960,13290,13290,13290,13290,0
|
|
20231130,164900,261297960,13290,13290,13290,13290,0
|
|
20231130,164800,261297960,13290,13290,13290,13290,0
|
|
20231130,164700,261297960,13290,13290,13290,13290,0
|
|
20231130,164600,261297960,13290,13290,13290,13290,0
|
|
20231130,164500,261297960,13290,13290,13290,13290,1886
|
|
20231130,164400,261297960,13290,13290,13290,13290,0
|
|
20231130,164300,261297960,13290,13290,13290,13290,0
|
|
20231130,164200,261297960,13290,13290,13290,13290,0
|
|
20231130,164100,261297960,13290,13290,13290,13290,0
|
|
20231130,164000,261297960,13290,13290,13290,13290,0
|
|
20231130,163900,261297960,13290,13290,13290,13290,0
|
|
20231130,163800,261297960,13290,13290,13290,13290,0
|
|
20231130,163700,261297960,13290,13290,13290,13290,0
|
|
20231130,163600,261297960,13290,13290,13290,13290,0
|
|
20231130,163500,261297960,13290,13290,13290,13290,0
|
|
20231130,163400,261297960,13290,13290,13290,13290,0
|
|
20231130,163300,261297960,13290,13290,13290,13290,0
|
|
20231130,163200,261297960,13290,13290,13290,13290,0
|
|
20231130,163100,261297960,13290,13290,13290,13290,0
|
|
20231130,163000,261297960,13290,13290,13290,13290,0
|
|
20231130,162900,261297960,13290,13290,13290,13290,0
|
|
20231130,162800,261297960,13290,13290,13290,13290,0
|
|
20231130,162700,261297960,13290,13290,13290,13290,0
|
|
20231130,162600,261297960,13290,13290,13290,13290,0
|
|
20231130,162500,261297960,13290,13290,13290,13290,0
|
|
20231130,162400,261297960,13290,13290,13290,13290,0
|
|
20231130,162300,261297960,13290,13290,13290,13290,0
|
|
20231130,162200,261297960,13290,13290,13290,13290,0
|
|
20231130,162100,261297960,13290,13290,13290,13290,0
|
|
20231130,162000,261297960,13290,13290,13290,13290,0
|
|
20231130,161900,261297960,13290,13290,13290,13290,0
|
|
20231130,161800,261297960,13290,13290,13290,13290,0
|
|
20231130,161700,261297960,13290,13290,13290,13290,0
|
|
20231130,161600,261297960,13290,13290,13290,13290,0
|
|
20231130,161500,261297960,13290,13290,13290,13290,1886
|
|
20231130,161400,261297960,13290,13290,13290,13290,0
|
|
20231130,161300,261297960,13290,13290,13290,13290,0
|
|
20231130,161200,261297960,13290,13290,13290,13290,0
|
|
20231130,161100,261297960,13290,13290,13290,13290,0
|
|
20231130,161000,261297960,13290,13290,13290,13290,0
|
|
20231130,160900,261297960,13290,13290,13290,13290,0
|
|
20231130,160800,261297960,13290,13290,13290,13290,0
|
|
20231130,160700,261297960,13290,13290,13290,13290,0
|
|
20231130,160600,261297960,13290,13290,13290,13290,0
|
|
20231130,160500,261297960,13290,13290,13290,13290,0
|
|
20231130,160400,261297960,13290,13290,13290,13290,0
|
|
20231130,160300,261297960,13290,13290,13290,13290,0
|
|
20231130,160200,261297960,13290,13290,13290,13290,0
|
|
20231130,160100,261297960,13290,13290,13290,13290,0
|
|
20231130,160000,261297960,13290,13290,13290,13290,0
|
|
20231130,155900,261297960,13290,13290,13290,13290,0
|
|
20231130,155800,261297960,13290,13290,13290,13290,0
|
|
20231130,155700,261297960,13290,13290,13290,13290,0
|
|
20231130,155600,261297960,13290,13290,13290,13290,0
|
|
20231130,155500,261297960,13290,13290,13290,13290,0
|
|
20231130,155400,261297960,13290,13290,13290,13290,0
|
|
20231130,155300,261297960,13290,13290,13290,13290,0
|
|
20231130,155200,261297960,13290,13290,13290,13290,0
|
|
20231130,155100,261297960,13290,13290,13290,13290,0
|
|
20231130,155000,261297960,13290,13290,13290,13290,0
|
|
20231130,154900,261297960,13290,13290,13290,13290,0
|
|
20231130,154800,261297960,13290,13290,13290,13290,0
|
|
20231130,154700,261297960,13290,13290,13290,13290,0
|
|
20231130,154600,261297960,13290,13290,13290,13290,0
|
|
20231130,154500,261297960,13290,13290,13290,13290,1886
|
|
20231130,154400,261297960,13290,13290,13290,13290,0
|
|
20231130,154300,261297960,13290,13290,13290,13290,0
|
|
20231130,154200,261297960,13290,13290,13290,13290,0
|
|
20231130,154100,261297960,13290,13290,13290,13290,0
|
|
20231130,154000,261297960,13290,13290,13290,13290,0
|
|
20231130,153900,261297960,13290,13290,13290,13290,0
|
|
20231130,153800,261297960,13290,13290,13290,13290,0
|
|
20231130,153700,261297960,13290,13290,13290,13290,0
|
|
20231130,153600,261297960,13290,13290,13290,13290,0
|
|
20231130,153500,261297960,13290,13290,13290,13290,0
|
|
20231130,153400,261297960,13290,13290,13290,13290,0
|
|
20231130,153300,261297960,13290,13290,13290,13290,0
|
|
20231130,153200,261297960,13290,13290,13290,13290,0
|
|
20231130,153100,261297960,13290,13290,13290,13290,0
|
|
20231130,153000,261297960,13290,13290,13290,13290,1886
|
|
20231130,152900,236233020,13300,13300,13300,13300,0
|
|
20231130,152800,236233020,13300,13300,13300,13300,0
|
|
20231130,152700,236233020,13300,13300,13300,13300,0
|
|
20231130,152600,236233020,13300,13300,13300,13300,0
|
|
20231130,152500,236233020,13300,13300,13300,13300,0
|
|
20231130,152400,236233020,13300,13300,13300,13300,0
|
|
20231130,152300,236233020,13300,13300,13300,13300,0
|
|
20231130,152200,236233020,13300,13300,13300,13300,0
|
|
20231130,152100,236233020,13300,13300,13300,13300,0
|
|
20231130,152000,236233020,13300,13300,13300,13300,0
|
|
20231130,151900,236233020,13300,13300,13300,13300,10
|
|
20231130,151800,236100020,13290,13290,13300,13290,63
|
|
20231130,151700,235262570,13300,13290,13300,13290,76
|
|
20231130,151600,234252170,13300,13290,13300,13290,82
|
|
20231130,151500,233162010,13290,13300,13300,13290,142
|
|
20231130,151400,231274610,13300,13300,13300,13300,0
|
|
20231130,151300,231274610,13300,13300,13300,13300,1
|
|
20231130,151200,231261310,13290,13290,13290,13290,30
|
|
20231130,151100,230862610,13290,13300,13300,13290,248
|
|
20231130,151000,227566010,13300,13300,13300,13300,1
|
|
20231130,150900,227552710,13300,13300,13300,13300,0
|
|
20231130,150800,227552710,13300,13290,13300,13250,301
|
|
20231130,150700,223559130,13290,13290,13290,13290,60
|
|
20231130,150600,222761730,13290,13290,13290,13290,121
|
|
20231130,150500,221153640,13290,13290,13290,13290,0
|
|
20231130,150400,221153640,13290,13290,13290,13290,130
|
|
20231130,150300,219425940,13300,13300,13300,13300,18
|
|
20231130,150200,219186540,13300,13300,13300,13300,48
|
|
20231130,150100,218548140,13290,13290,13290,13290,0
|
|
20231130,150000,218548140,13290,13290,13290,13290,2
|
|
20231130,145900,218521560,13290,13290,13290,13290,130
|
|
20231130,145800,216793860,13290,13290,13290,13290,0
|
|
20231130,145700,216793860,13290,13290,13290,13290,0
|
|
20231130,145600,216793860,13290,13300,13300,13290,511
|
|
20231130,145500,209999540,13290,13290,13290,13290,1
|
|
20231130,145400,209986250,13290,13290,13290,13290,50
|
|
20231130,145300,209321750,13290,13290,13290,13290,0
|
|
20231130,145200,209321750,13290,13290,13290,13290,0
|
|
20231130,145100,209321750,13290,13290,13290,13290,30
|
|
20231130,145000,208923050,13290,13290,13290,13290,0
|
|
20231130,144900,208923050,13290,13290,13290,13290,0
|
|
20231130,144800,208923050,13290,13290,13290,13290,20
|
|
20231130,144700,208657250,13290,13290,13290,13290,0
|
|
20231130,144600,208657250,13290,13290,13290,13290,1
|
|
20231130,144500,208643960,13290,13290,13290,13290,60
|
|
20231130,144400,207846560,13290,13290,13290,13290,0
|
|
20231130,144300,207846560,13290,13300,13300,13290,100
|
|
20231130,144200,206517360,13290,13290,13290,13290,0
|
|
20231130,144100,206517360,13290,13290,13290,13290,0
|
|
20231130,144000,206517360,13290,13290,13290,13290,5
|
|
20231130,143900,206450910,13290,13290,13290,13290,0
|
|
20231130,143800,206450910,13290,13290,13290,13290,0
|
|
20231130,143700,206450910,13290,13290,13290,13290,0
|
|
20231130,143600,206450910,13290,13290,13290,13290,0
|
|
20231130,143500,206450910,13290,13290,13290,13290,64
|
|
20231130,143400,205600350,13280,13280,13280,13280,0
|
|
20231130,143300,205600350,13280,13280,13280,13280,0
|
|
20231130,143200,205600350,13280,13280,13280,13280,0
|
|
20231130,143100,205600350,13280,13280,13280,13280,0
|
|
20231130,143000,205600350,13280,13280,13280,13280,2
|
|
20231130,142900,205573790,13280,13280,13280,13280,0
|
|
20231130,142800,205573790,13280,13280,13280,13280,140
|
|
20231130,142700,203714590,13290,13290,13290,13290,116
|
|
20231130,142600,202172950,13300,13300,13300,13300,0
|
|
20231130,142500,202172950,13300,13290,13300,13290,91
|
|
20231130,142400,200963350,13300,13300,13300,13300,22
|
|
20231130,142300,200670750,13290,13290,13290,13290,90
|
|
20231130,142200,199474650,13290,13290,13300,13290,1117
|
|
20231130,142100,184628010,13290,13290,13290,13290,0
|
|
20231130,142000,184628010,13290,13290,13290,13290,0
|
|
20231130,141900,184628010,13290,13290,13290,13290,18
|
|
20231130,141800,184388790,13290,13290,13290,13290,0
|
|
20231130,141700,184388790,13290,13290,13290,13290,0
|
|
20231130,141600,184388790,13290,13290,13290,13290,0
|
|
20231130,141500,184388790,13290,13290,13290,13290,0
|
|
20231130,141400,184388790,13290,13290,13290,13290,0
|
|
20231130,141300,184388790,13290,13290,13290,13290,0
|
|
20231130,141200,184388790,13290,13280,13290,13280,500
|
|
20231130,141100,177743990,13270,13270,13270,13270,7
|
|
20231130,141000,177651100,13280,13280,13280,13280,0
|
|
20231130,140900,177651100,13280,13280,13280,13280,0
|
|
20231130,140800,177651100,13280,13280,13280,13280,28
|
|
20231130,140700,177279260,13280,13280,13280,13280,0
|
|
20231130,140600,177279260,13280,13280,13280,13280,0
|
|
20231130,140500,177279260,13280,13280,13280,13280,0
|
|
20231130,140400,177279260,13280,13280,13280,13280,0
|
|
20231130,140300,177279260,13280,13280,13280,13280,0
|
|
20231130,140200,177279260,13280,13280,13280,13280,0
|
|
20231130,140100,177279260,13280,13280,13280,13280,0
|
|
20231130,140000,177279260,13280,13300,13300,13280,70
|
|
20231130,135900,176348560,13310,13300,13310,13300,500
|
|
20231130,135800,169697360,13300,13300,13300,13300,0
|
|
20231130,135700,169697360,13300,13300,13300,13300,0
|
|
20231130,135600,169697360,13300,13300,13300,13300,0
|
|
20231130,135500,169697360,13300,13300,13300,13300,0
|
|
20231130,135400,169697360,13300,13300,13300,13300,0
|
|
20231130,135300,169697360,13300,13300,13300,13300,0
|
|
20231130,135200,169697360,13300,13300,13300,13300,0
|
|
20231130,135100,169697360,13300,13300,13300,13300,0
|
|
20231130,135000,169697360,13300,13300,13300,13300,0
|
|
20231130,134900,169697360,13300,13300,13300,13300,0
|
|
20231130,134800,169697360,13300,13300,13300,13300,0
|
|
20231130,134700,169697360,13300,13300,13300,13300,0
|
|
20231130,134600,169697360,13300,13300,13300,13300,0
|
|
20231130,134500,169697360,13300,13300,13300,13300,0
|
|
20231130,134400,169697360,13300,13300,13300,13300,0
|
|
20231130,134300,169697360,13300,13300,13300,13300,0
|
|
20231130,134200,169697360,13300,13300,13300,13300,0
|
|
20231130,134100,169697360,13300,13300,13300,13300,18
|
|
20231130,134000,169457960,13300,13300,13300,13300,0
|
|
20231130,133900,169457960,13300,13290,13300,13290,500
|
|
20231130,133800,162810440,13280,13280,13280,13280,4
|
|
20231130,133700,162757320,13280,13280,13280,13280,0
|
|
20231130,133600,162757320,13280,13280,13280,13280,0
|
|
20231130,133500,162757320,13280,13280,13280,13280,0
|
|
20231130,133400,162757320,13280,13280,13280,13280,0
|
|
20231130,133300,162757320,13280,13280,13280,13280,0
|
|
20231130,133200,162757320,13280,13280,13280,13280,0
|
|
20231130,133100,162757320,13280,13280,13280,13280,0
|
|
20231130,133000,162757320,13280,13280,13280,13280,0
|
|
20231130,132900,162757320,13280,13280,13280,13280,0
|
|
20231130,132800,162757320,13280,13280,13280,13280,0
|
|
20231130,132700,162757320,13280,13280,13280,13280,0
|
|
20231130,132600,162757320,13280,13280,13280,13280,0
|
|
20231130,132500,162757320,13280,13280,13280,13280,0
|
|
20231130,132400,162757320,13280,13280,13280,13280,0
|
|
20231130,132300,162757320,13280,13280,13280,13280,0
|
|
20231130,132200,162757320,13280,13280,13280,13280,0
|
|
20231130,132100,162757320,13280,13290,13300,13280,528
|
|
20231130,132000,155737480,13290,13290,13290,13290,0
|
|
20231130,131900,155737480,13290,13290,13290,13290,0
|
|
20231130,131800,155737480,13290,13290,13290,13290,10
|
|
20231130,131700,155604580,13310,13310,13310,13310,0
|
|
20231130,131600,155604580,13310,13310,13310,13310,0
|
|
20231130,131500,155604580,13310,13310,13310,13310,0
|
|
20231130,131400,155604580,13310,13310,13310,13310,0
|
|
20231130,131300,155604580,13310,13310,13310,13310,0
|
|
20231130,131200,155604580,13310,13310,13310,13310,0
|
|
20231130,131100,155604580,13310,13310,13310,13310,0
|
|
20231130,131000,155604580,13310,13310,13310,13310,0
|
|
20231130,130900,155604580,13310,13310,13310,13310,0
|
|
20231130,130800,155604580,13310,13310,13310,13310,0
|
|
20231130,130700,155604580,13310,13310,13310,13310,0
|
|
20231130,130600,155604580,13310,13310,13310,13310,0
|
|
20231130,130500,155604580,13310,13310,13310,13310,0
|
|
20231130,130400,155604580,13310,13310,13310,13310,0
|
|
20231130,130300,155604580,13310,13280,13310,13280,500
|
|
20231130,130200,148954880,13280,13280,13280,13280,0
|
|
20231130,130100,148954880,13280,13280,13280,13280,0
|
|
20231130,130000,148954880,13280,13280,13280,13280,0
|
|
20231130,125900,148954880,13280,13280,13280,13280,0
|
|
20231130,125800,148954880,13280,13280,13280,13280,0
|
|
20231130,125700,148954880,13280,13280,13280,13280,0
|
|
20231130,125600,148954880,13280,13280,13280,13280,0
|
|
20231130,125500,148954880,13280,13280,13280,13280,0
|
|
20231130,125400,148954880,13280,13280,13280,13280,0
|
|
20231130,125300,148954880,13280,13280,13280,13280,10
|
|
20231130,125200,148822080,13280,13280,13280,13280,10
|
|
20231130,125100,148689280,13300,13300,13300,13300,0
|
|
20231130,125000,148689280,13300,13300,13300,13300,0
|
|
20231130,124900,148689280,13300,13300,13300,13300,0
|
|
20231130,124800,148689280,13300,13300,13300,13300,0
|
|
20231130,124700,148689280,13300,13300,13300,13300,0
|
|
20231130,124600,148689280,13300,13300,13300,13300,0
|
|
20231130,124500,148689280,13300,13300,13300,13300,0
|
|
20231130,124400,148689280,13300,13300,13300,13300,0
|
|
20231130,124300,148689280,13300,13300,13300,13300,0
|
|
20231130,124200,148689280,13300,13300,13300,13300,0
|
|
20231130,124100,148689280,13300,13300,13300,13300,0
|
|
20231130,124000,148689280,13300,13300,13300,13300,0
|
|
20231130,123900,148689280,13300,13300,13300,13300,0
|
|
20231130,123800,148689280,13300,13300,13300,13300,0
|
|
20231130,123700,148689280,13300,13300,13300,13300,0
|
|
20231130,123600,148689280,13300,13300,13300,13300,0
|
|
20231130,123500,148689280,13300,13300,13300,13300,0
|
|
20231130,123400,148689280,13300,13300,13300,13300,0
|
|
20231130,123300,148689280,13300,13300,13300,13300,0
|
|
20231130,123200,148689280,13300,13300,13300,13300,0
|
|
20231130,123100,148689280,13300,13300,13300,13300,0
|
|
20231130,123000,148689280,13300,13300,13300,13300,0
|
|
20231130,122900,148689280,13300,13300,13300,13300,0
|
|
20231130,122800,148689280,13300,13300,13300,13300,0
|
|
20231130,122700,148689280,13300,13300,13300,13300,0
|
|
20231130,122600,148689280,13300,13300,13300,13300,0
|
|
20231130,122500,148689280,13300,13300,13300,13300,0
|
|
20231130,122400,148689280,13300,13310,13310,13300,73
|
|
20231130,122300,147718080,13320,13320,13330,13320,53
|
|
20231130,122200,147012020,13320,13300,13320,13300,928
|
|
20231130,122100,134662980,13300,13400,13400,13300,1135
|
|
20231130,122000,119537830,13400,13400,13400,13400,0
|
|
20231130,121900,119537830,13400,13400,13400,13400,0
|
|
20231130,121800,119537830,13400,13400,13400,13400,0
|
|
20231130,121700,119537830,13400,13400,13400,13400,3
|
|
20231130,121600,119497630,13410,13410,13410,13410,0
|
|
20231130,121500,119497630,13410,13410,13410,13410,0
|
|
20231130,121400,119497630,13410,13410,13410,13410,0
|
|
20231130,121300,119497630,13410,13410,13410,13410,0
|
|
20231130,121200,119497630,13410,13410,13410,13410,0
|
|
20231130,121100,119497630,13410,13410,13410,13410,7
|
|
20231130,121000,119403760,13420,13420,13420,13420,0
|
|
20231130,120900,119403760,13420,13420,13420,13420,0
|
|
20231130,120800,119403760,13420,13420,13420,13420,1
|
|
20231130,120700,119390340,13410,13410,13410,13410,2
|
|
20231130,120600,119363520,13410,13410,13410,13410,0
|
|
20231130,120500,119363520,13410,13410,13410,13410,0
|
|
20231130,120400,119363520,13410,13400,13410,13400,10
|
|
20231130,120300,119229430,13390,13390,13390,13390,0
|
|
20231130,120200,119229430,13390,13390,13390,13390,0
|
|
20231130,120100,119229430,13390,13390,13390,13390,0
|
|
20231130,120000,119229430,13390,13390,13390,13390,0
|
|
20231130,115900,119229430,13390,13390,13390,13390,0
|
|
20231130,115800,119229430,13390,13390,13390,13390,1
|
|
20231130,115700,119216040,13390,13390,13390,13390,0
|
|
20231130,115600,119216040,13390,13390,13390,13390,0
|
|
20231130,115500,119216040,13390,13390,13390,13390,0
|
|
20231130,115400,119216040,13390,13390,13390,13390,0
|
|
20231130,115300,119216040,13390,13390,13390,13390,0
|
|
20231130,115200,119216040,13390,13390,13390,13390,0
|
|
20231130,115100,119216040,13390,13390,13390,13390,10
|
|
20231130,115000,119082140,13390,13390,13390,13390,0
|
|
20231130,114900,119082140,13390,13390,13390,13390,0
|
|
20231130,114800,119082140,13390,13390,13390,13390,0
|
|
20231130,114700,119082140,13390,13390,13390,13390,0
|
|
20231130,114600,119082140,13390,13390,13390,13390,0
|
|
20231130,114500,119082140,13390,13390,13390,13390,0
|
|
20231130,114400,119082140,13390,13390,13390,13390,0
|
|
20231130,114300,119082140,13390,13390,13390,13390,0
|
|
20231130,114200,119082140,13390,13390,13390,13390,0
|
|
20231130,114100,119082140,13390,13390,13390,13390,7
|
|
20231130,114000,118988410,13420,13420,13420,13420,0
|
|
20231130,113900,118988410,13420,13420,13420,13420,0
|
|
20231130,113800,118988410,13420,13420,13420,13420,0
|
|
20231130,113700,118988410,13420,13420,13420,13420,3790
|
|
20231130,113600,68126610,13420,13420,13430,13420,109
|
|
20231130,113500,66663820,13410,13400,13410,13400,198
|
|
20231130,113400,64008810,13390,13390,13390,13390,0
|
|
20231130,113300,64008810,13390,13390,13390,13390,2
|
|
20231130,113200,63982030,13390,13390,13390,13390,0
|
|
20231130,113100,63982030,13390,13390,13390,13390,0
|
|
20231130,113000,63982030,13390,13390,13390,13390,2
|
|
20231130,112900,63955250,13390,13390,13390,13390,0
|
|
20231130,112800,63955250,13390,13390,13390,13390,0
|
|
20231130,112700,63955250,13390,13390,13390,13390,1
|
|
20231130,112600,63941860,13400,13400,13400,13400,0
|
|
20231130,112500,63941860,13400,13400,13400,13400,0
|
|
20231130,112400,63941860,13400,13400,13400,13400,0
|
|
20231130,112300,63941860,13400,13400,13400,13400,0
|
|
20231130,112200,63941860,13400,13400,13400,13400,0
|
|
20231130,112100,63941860,13400,13400,13400,13400,0
|
|
20231130,112000,63941860,13400,13400,13400,13400,83
|
|
20231130,111900,62829660,13400,13400,13400,13400,0
|
|
20231130,111800,62829660,13400,13400,13400,13400,0
|
|
20231130,111700,62829660,13400,13400,13400,13400,7
|
|
20231130,111600,62735860,13400,13400,13400,13400,0
|
|
20231130,111500,62735860,13400,13400,13400,13400,0
|
|
20231130,111400,62735860,13400,13400,13400,13400,0
|
|
20231130,111300,62735860,13400,13400,13400,13400,0
|
|
20231130,111200,62735860,13400,13400,13400,13400,0
|
|
20231130,111100,62735860,13400,13400,13400,13400,0
|
|
20231130,111000,62735860,13400,13400,13400,13400,0
|
|
20231130,110900,62735860,13400,13400,13400,13400,0
|
|
20231130,110800,62735860,13400,13400,13400,13400,13
|
|
20231130,110700,62561660,13400,13400,13400,13400,2
|
|
20231130,110600,62534860,13400,13400,13400,13400,2
|
|
20231130,110500,62508060,13400,13400,13400,13400,13
|
|
20231130,110400,62333860,13400,13410,13410,13400,20
|
|
20231130,110300,62065680,13410,13410,13410,13410,5
|
|
20231130,110200,61998630,13410,13410,13410,13410,0
|
|
20231130,110100,61998630,13410,13410,13410,13410,0
|
|
20231130,110000,61998630,13410,13370,13410,13370,501
|
|
20231130,105900,55285190,13400,13400,13400,13400,0
|
|
20231130,105800,55285190,13400,13400,13400,13400,0
|
|
20231130,105700,55285190,13400,13400,13400,13400,0
|
|
20231130,105600,55285190,13400,13400,13400,13400,1
|
|
20231130,105500,55271790,13360,13360,13360,13360,0
|
|
20231130,105400,55271790,13360,13360,13360,13360,0
|
|
20231130,105300,55271790,13360,13360,13360,13360,0
|
|
20231130,105200,55271790,13360,13360,13360,13360,0
|
|
20231130,105100,55271790,13360,13360,13360,13360,0
|
|
20231130,105000,55271790,13360,13360,13360,13360,1
|
|
20231130,104900,55258430,13350,13350,13350,13350,0
|
|
20231130,104800,55258430,13350,13350,13350,13350,0
|
|
20231130,104700,55258430,13350,13350,13350,13350,0
|
|
20231130,104600,55258430,13350,13350,13350,13350,0
|
|
20231130,104500,55258430,13350,13350,13350,13350,1
|
|
20231130,104400,55245080,13350,13350,13350,13350,0
|
|
20231130,104300,55245080,13350,13350,13350,13350,2
|
|
20231130,104200,55218380,13350,13350,13350,13350,0
|
|
20231130,104100,55218380,13350,13350,13350,13350,0
|
|
20231130,104000,55218380,13350,13350,13350,13350,0
|
|
20231130,103900,55218380,13350,13350,13350,13350,4
|
|
20231130,103800,55164980,13360,13360,13360,13360,1
|
|
20231130,103700,55151620,13360,13360,13360,13360,3
|
|
20231130,103600,55111540,13360,13360,13360,13360,0
|
|
20231130,103500,55111540,13360,13360,13360,13360,0
|
|
20231130,103400,55111540,13360,13410,13410,13360,45
|
|
20231130,103300,54509520,13420,13420,13420,13420,0
|
|
20231130,103200,54509520,13420,13420,13420,13420,0
|
|
20231130,103100,54509520,13420,13410,13420,13410,10
|
|
20231130,103000,54375370,13400,13380,13400,13380,568
|
|
20231130,102900,46765330,13370,13370,13370,13370,0
|
|
20231130,102800,46765330,13370,13370,13370,13370,0
|
|
20231130,102700,46765330,13370,13370,13370,13370,0
|
|
20231130,102600,46765330,13370,13370,13370,13370,3
|
|
20231130,102500,46725220,13370,13370,13370,13370,803
|
|
20231130,102400,35989110,13370,13370,13370,13370,12
|
|
20231130,102300,35828670,13370,13380,13390,13370,20
|
|
20231130,102200,35561030,13390,13390,13390,13390,2
|
|
20231130,102100,35534250,13390,13390,13390,13390,0
|
|
20231130,102000,35534250,13390,13390,13390,13390,0
|
|
20231130,101900,35534250,13390,13390,13390,13390,0
|
|
20231130,101800,35534250,13390,13390,13390,13390,0
|
|
20231130,101700,35534250,13390,13390,13390,13390,0
|
|
20231130,101600,35534250,13390,13390,13390,13390,0
|
|
20231130,101500,35534250,13390,13390,13390,13390,0
|
|
20231130,101400,35534250,13390,13390,13390,13390,0
|
|
20231130,101300,35534250,13390,13380,13390,13380,12
|
|
20231130,101200,35373590,13350,13350,13350,13350,0
|
|
20231130,101100,35373590,13350,13350,13350,13350,0
|
|
20231130,101000,35373590,13350,13350,13350,13350,0
|
|
20231130,100900,35373590,13350,13350,13350,13350,0
|
|
20231130,100800,35373590,13350,13350,13350,13350,0
|
|
20231130,100700,35373590,13350,13350,13350,13350,0
|
|
20231130,100600,35373590,13350,13350,13350,13350,0
|
|
20231130,100500,35373590,13350,13350,13350,13350,0
|
|
20231130,100400,35373590,13350,13350,13350,13350,1
|
|
20231130,100300,35360240,13390,13390,13390,13390,0
|
|
20231130,100200,35360240,13390,13390,13390,13390,0
|
|
20231130,100100,35360240,13390,13390,13390,13390,10
|
|
20231130,100000,35226340,13390,13340,13390,13340,503
|
|
20231130,095900,28496970,13270,13270,13270,13270,0
|
|
20231130,095800,28496970,13270,13270,13270,13270,0
|
|
20231130,095700,28496970,13270,13270,13270,13270,0
|
|
20231130,095600,28496970,13270,13270,13270,13270,0
|
|
20231130,095500,28496970,13270,13270,13270,13270,0
|
|
20231130,095400,28496970,13270,13270,13270,13270,0
|
|
20231130,095300,28496970,13270,13270,13270,13270,0
|
|
20231130,095200,28496970,13270,13270,13270,13270,0
|
|
20231130,095100,28496970,13270,13270,13270,13270,0
|
|
20231130,095000,28496970,13270,13270,13270,13270,0
|
|
20231130,094900,28496970,13270,13270,13270,13270,0
|
|
20231130,094800,28496970,13270,13270,13270,13270,0
|
|
20231130,094700,28496970,13270,13270,13270,13270,0
|
|
20231130,094600,28496970,13270,13270,13270,13270,0
|
|
20231130,094500,28496970,13270,13270,13270,13270,0
|
|
20231130,094400,28496970,13270,13270,13270,13270,0
|
|
20231130,094300,28496970,13270,13270,13350,13270,81
|
|
20231130,094200,27420950,13270,13320,13320,13270,237
|
|
20231130,094100,24271840,13310,13310,13310,13310,0
|
|
20231130,094000,24271840,13310,13310,13310,13310,0
|
|
20231130,093900,24271840,13310,13310,13310,13310,0
|
|
20231130,093800,24271840,13310,13310,13310,13310,0
|
|
20231130,093700,24271840,13310,13330,13330,13310,30
|
|
20231130,093600,23872200,13300,13340,13340,13300,22
|
|
20231130,093500,23579320,13350,13350,13350,13340,189
|
|
20231130,093400,21057800,13340,13340,13340,13340,78
|
|
20231130,093300,20017280,13300,13300,13300,13300,0
|
|
20231130,093200,20017280,13300,13300,13300,13300,0
|
|
20231130,093100,20017280,13300,13300,13300,13300,0
|
|
20231130,093000,20017280,13300,13300,13340,13300,510
|
|
20231130,092900,13221760,13300,13300,13300,13300,0
|
|
20231130,092800,13221760,13300,13300,13300,13300,0
|
|
20231130,092700,13221760,13300,13280,13300,13280,31
|
|
20231130,092600,12810040,13250,13220,13250,13210,58
|
|
20231130,092500,12043280,13230,13230,13230,13230,12
|
|
20231130,092400,11884520,13240,13240,13240,13240,8
|
|
20231130,092300,11778600,13250,13250,13250,13250,18
|
|
20231130,092200,11540100,13250,13250,13250,13250,2
|
|
20231130,092100,11513600,13280,13280,13280,13280,8
|
|
20231130,092000,11407360,13280,13280,13280,13280,0
|
|
20231130,091900,11407360,13280,13280,13280,13280,17
|
|
20231130,091800,11181600,13300,13300,13300,13300,0
|
|
20231130,091700,11181600,13300,13300,13300,13300,0
|
|
20231130,091600,11181600,13300,13300,13300,13300,0
|
|
20231130,091500,11181600,13300,13300,13300,13300,0
|
|
20231130,091400,11181600,13300,13300,13300,13300,1
|
|
20231130,091300,11168300,13320,13320,13320,13320,0
|
|
20231130,091200,11168300,13320,13320,13320,13320,0
|
|
20231130,091100,11168300,13320,13320,13320,13320,0
|
|
20231130,091000,11168300,13320,13270,13320,13260,48
|
|
20231130,090900,10530640,13340,13340,13340,13340,0
|
|
20231130,090800,10530640,13340,13340,13340,13340,0
|
|
20231130,090700,10530640,13340,13340,13340,13340,0
|
|
20231130,090600,10530640,13340,13340,13340,13340,0
|
|
20231130,090500,10530640,13340,13340,13340,13340,18
|
|
20231130,090400,10290520,13270,13270,13270,13270,1
|
|
20231130,090300,10277250,13270,13270,13270,13270,1
|
|
20231130,090200,10263980,13270,13340,13340,13270,130
|
|
20231130,090100,8534920,13350,13300,13400,13300,511
|
|
20231130,090000,1712920,13300,13250,13310,13250,129
|