628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,192500,575323960,5320,5320,5320,5320,2561
|
|
20231130,192400,575323960,5320,5320,5320,5320,0
|
|
20231130,192300,575323960,5320,5320,5320,5320,0
|
|
20231130,192200,575323960,5320,5320,5320,5320,0
|
|
20231130,192100,575323960,5320,5320,5320,5320,0
|
|
20231130,192000,575323960,5320,5320,5320,5320,0
|
|
20231130,191900,575323960,5320,5320,5320,5320,0
|
|
20231130,191800,575323960,5320,5320,5320,5320,0
|
|
20231130,191700,575323960,5320,5320,5320,5320,0
|
|
20231130,191600,575323960,5320,5320,5320,5320,0
|
|
20231130,191500,575323960,5320,5320,5320,5320,0
|
|
20231130,191400,575323960,5320,5320,5320,5320,0
|
|
20231130,191300,575323960,5320,5320,5320,5320,0
|
|
20231130,191200,575323960,5320,5320,5320,5320,0
|
|
20231130,191100,575323960,5320,5320,5320,5320,0
|
|
20231130,191000,575323960,5320,5320,5320,5320,0
|
|
20231130,190900,575323960,5320,5320,5320,5320,0
|
|
20231130,190800,575323960,5320,5320,5320,5320,0
|
|
20231130,190700,575323960,5320,5320,5320,5320,0
|
|
20231130,190600,575323960,5320,5320,5320,5320,0
|
|
20231130,190500,575323960,5320,5320,5320,5320,0
|
|
20231130,190400,575323960,5320,5320,5320,5320,0
|
|
20231130,190300,575323960,5320,5320,5320,5320,0
|
|
20231130,190200,575323960,5320,5320,5320,5320,0
|
|
20231130,190100,575323960,5320,5320,5320,5320,0
|
|
20231130,190000,575323960,5320,5320,5320,5320,0
|
|
20231130,185900,575323960,5320,5320,5320,5320,0
|
|
20231130,185800,575323960,5320,5320,5320,5320,0
|
|
20231130,185700,575323960,5320,5320,5320,5320,0
|
|
20231130,185600,575323960,5320,5320,5320,5320,0
|
|
20231130,185500,575323960,5320,5320,5320,5320,2561
|
|
20231130,185400,575323960,5320,5320,5320,5320,0
|
|
20231130,185300,575323960,5320,5320,5320,5320,0
|
|
20231130,185200,575323960,5320,5320,5320,5320,0
|
|
20231130,185100,575323960,5320,5320,5320,5320,0
|
|
20231130,185000,575323960,5320,5320,5320,5320,0
|
|
20231130,184900,575323960,5320,5320,5320,5320,0
|
|
20231130,184800,575323960,5320,5320,5320,5320,0
|
|
20231130,184700,575323960,5320,5320,5320,5320,0
|
|
20231130,184600,575323960,5320,5320,5320,5320,0
|
|
20231130,184500,575323960,5320,5320,5320,5320,0
|
|
20231130,184400,575323960,5320,5320,5320,5320,0
|
|
20231130,184300,575323960,5320,5320,5320,5320,0
|
|
20231130,184200,575323960,5320,5320,5320,5320,0
|
|
20231130,184100,575323960,5320,5320,5320,5320,0
|
|
20231130,184000,575323960,5320,5320,5320,5320,0
|
|
20231130,183900,575323960,5320,5320,5320,5320,0
|
|
20231130,183800,575323960,5320,5320,5320,5320,0
|
|
20231130,183700,575323960,5320,5320,5320,5320,0
|
|
20231130,183600,575323960,5320,5320,5320,5320,0
|
|
20231130,183500,575323960,5320,5320,5320,5320,0
|
|
20231130,183400,575323960,5320,5320,5320,5320,0
|
|
20231130,183300,575323960,5320,5320,5320,5320,0
|
|
20231130,183200,575323960,5320,5320,5320,5320,0
|
|
20231130,183100,575323960,5320,5320,5320,5320,0
|
|
20231130,183000,575323960,5320,5320,5320,5320,0
|
|
20231130,182900,575323960,5320,5320,5320,5320,0
|
|
20231130,182800,575323960,5320,5320,5320,5320,0
|
|
20231130,182700,575323960,5320,5320,5320,5320,0
|
|
20231130,182600,575323960,5320,5320,5320,5320,0
|
|
20231130,182500,575323960,5320,5320,5320,5320,2561
|
|
20231130,182400,575323960,5320,5320,5320,5320,0
|
|
20231130,182300,575323960,5320,5320,5320,5320,0
|
|
20231130,182200,575323960,5320,5320,5320,5320,0
|
|
20231130,182100,575323960,5320,5320,5320,5320,0
|
|
20231130,182000,575323960,5320,5320,5320,5320,0
|
|
20231130,181900,575323960,5320,5320,5320,5320,0
|
|
20231130,181800,575323960,5320,5320,5320,5320,0
|
|
20231130,181700,575323960,5320,5320,5320,5320,0
|
|
20231130,181600,575323960,5320,5320,5320,5320,0
|
|
20231130,181500,575323960,5320,5320,5320,5320,0
|
|
20231130,181400,575323960,5320,5320,5320,5320,0
|
|
20231130,181300,575323960,5320,5320,5320,5320,0
|
|
20231130,181200,575323960,5320,5320,5320,5320,0
|
|
20231130,181100,575323960,5320,5320,5320,5320,0
|
|
20231130,181000,575323960,5320,5320,5320,5320,0
|
|
20231130,180900,575323960,5320,5320,5320,5320,0
|
|
20231130,180800,575323960,5320,5320,5320,5320,0
|
|
20231130,180700,575323960,5320,5320,5320,5320,0
|
|
20231130,180600,575323960,5320,5320,5320,5320,0
|
|
20231130,180500,575323960,5320,5320,5320,5320,0
|
|
20231130,180400,575323960,5320,5320,5320,5320,0
|
|
20231130,180300,575323960,5320,5320,5320,5320,0
|
|
20231130,180200,575323960,5320,5320,5320,5320,0
|
|
20231130,180100,575323960,5320,5320,5320,5320,0
|
|
20231130,180000,575323960,5320,5320,5320,5320,0
|
|
20231130,175900,575323960,5320,5320,5320,5320,0
|
|
20231130,175800,575323960,5320,5320,5320,5320,0
|
|
20231130,175700,575323960,5320,5320,5320,5320,0
|
|
20231130,175600,575323960,5320,5320,5320,5320,0
|
|
20231130,175500,575323960,5320,5320,5320,5320,2561
|
|
20231130,175400,575323960,5320,5320,5320,5320,0
|
|
20231130,175300,575323960,5320,5320,5320,5320,0
|
|
20231130,175200,575323960,5320,5320,5320,5320,0
|
|
20231130,175100,575323960,5320,5320,5320,5320,0
|
|
20231130,175000,575323960,5320,5320,5320,5320,0
|
|
20231130,174900,575323960,5320,5320,5320,5320,0
|
|
20231130,174800,575323960,5320,5320,5320,5320,0
|
|
20231130,174700,575323960,5320,5320,5320,5320,0
|
|
20231130,174600,575323960,5320,5320,5320,5320,0
|
|
20231130,174500,575323960,5320,5320,5320,5320,0
|
|
20231130,174400,575323960,5320,5320,5320,5320,0
|
|
20231130,174300,575323960,5320,5320,5320,5320,0
|
|
20231130,174200,575323960,5320,5320,5320,5320,0
|
|
20231130,174100,575323960,5320,5320,5320,5320,0
|
|
20231130,174000,575323960,5320,5320,5320,5320,0
|
|
20231130,173900,575323960,5320,5320,5320,5320,0
|
|
20231130,173800,575323960,5320,5320,5320,5320,0
|
|
20231130,173700,575323960,5320,5320,5320,5320,0
|
|
20231130,173600,575323960,5320,5320,5320,5320,0
|
|
20231130,173500,575323960,5320,5320,5320,5320,0
|
|
20231130,173400,575323960,5320,5320,5320,5320,0
|
|
20231130,173300,575323960,5320,5320,5320,5320,0
|
|
20231130,173200,575323960,5320,5320,5320,5320,0
|
|
20231130,173100,575323960,5320,5320,5320,5320,0
|
|
20231130,173000,575323960,5320,5320,5320,5320,0
|
|
20231130,172900,575323960,5320,5320,5320,5320,0
|
|
20231130,172800,575323960,5320,5320,5320,5320,0
|
|
20231130,172700,575323960,5320,5320,5320,5320,0
|
|
20231130,172600,575323960,5320,5320,5320,5320,0
|
|
20231130,172500,575323960,5320,5320,5320,5320,2561
|
|
20231130,172400,575323960,5320,5320,5320,5320,0
|
|
20231130,172300,575323960,5320,5320,5320,5320,0
|
|
20231130,172200,575323960,5320,5320,5320,5320,0
|
|
20231130,172100,575323960,5320,5320,5320,5320,0
|
|
20231130,172000,575323960,5320,5320,5320,5320,0
|
|
20231130,171900,575323960,5320,5320,5320,5320,0
|
|
20231130,171800,575323960,5320,5320,5320,5320,0
|
|
20231130,171700,575323960,5320,5320,5320,5320,0
|
|
20231130,171600,575323960,5320,5320,5320,5320,0
|
|
20231130,171500,575323960,5320,5320,5320,5320,0
|
|
20231130,171400,575323960,5320,5320,5320,5320,0
|
|
20231130,171300,575323960,5320,5320,5320,5320,0
|
|
20231130,171200,575323960,5320,5320,5320,5320,0
|
|
20231130,171100,575323960,5320,5320,5320,5320,0
|
|
20231130,171000,575323960,5320,5320,5320,5320,0
|
|
20231130,170900,575323960,5320,5320,5320,5320,0
|
|
20231130,170800,575323960,5320,5320,5320,5320,0
|
|
20231130,170700,575323960,5320,5320,5320,5320,0
|
|
20231130,170600,575323960,5320,5320,5320,5320,0
|
|
20231130,170500,575323960,5320,5320,5320,5320,0
|
|
20231130,170400,575323960,5320,5320,5320,5320,0
|
|
20231130,170300,575323960,5320,5320,5320,5320,0
|
|
20231130,170200,575323960,5320,5320,5320,5320,0
|
|
20231130,170100,575323960,5320,5320,5320,5320,0
|
|
20231130,170000,575323960,5320,5320,5320,5320,0
|
|
20231130,165900,575323960,5320,5320,5320,5320,0
|
|
20231130,165800,575323960,5320,5320,5320,5320,0
|
|
20231130,165700,575323960,5320,5320,5320,5320,0
|
|
20231130,165600,575323960,5320,5320,5320,5320,0
|
|
20231130,165500,575323960,5320,5320,5320,5320,2561
|
|
20231130,165400,575323960,5320,5320,5320,5320,0
|
|
20231130,165300,575323960,5320,5320,5320,5320,0
|
|
20231130,165200,575323960,5320,5320,5320,5320,0
|
|
20231130,165100,575323960,5320,5320,5320,5320,0
|
|
20231130,165000,575323960,5320,5320,5320,5320,0
|
|
20231130,164900,575323960,5320,5320,5320,5320,0
|
|
20231130,164800,575323960,5320,5320,5320,5320,0
|
|
20231130,164700,575323960,5320,5320,5320,5320,0
|
|
20231130,164600,575323960,5320,5320,5320,5320,0
|
|
20231130,164500,575323960,5320,5320,5320,5320,0
|
|
20231130,164400,575323960,5320,5320,5320,5320,0
|
|
20231130,164300,575323960,5320,5320,5320,5320,0
|
|
20231130,164200,575323960,5320,5320,5320,5320,0
|
|
20231130,164100,575323960,5320,5320,5320,5320,0
|
|
20231130,164000,575323960,5320,5320,5320,5320,0
|
|
20231130,163900,575323960,5320,5320,5320,5320,0
|
|
20231130,163800,575323960,5320,5320,5320,5320,0
|
|
20231130,163700,575323960,5320,5320,5320,5320,0
|
|
20231130,163600,575323960,5320,5320,5320,5320,0
|
|
20231130,163500,575323960,5320,5320,5320,5320,0
|
|
20231130,163400,575323960,5320,5320,5320,5320,0
|
|
20231130,163300,575323960,5320,5320,5320,5320,0
|
|
20231130,163200,575323960,5320,5320,5320,5320,0
|
|
20231130,163100,575323960,5320,5320,5320,5320,0
|
|
20231130,163000,575323960,5320,5320,5320,5320,0
|
|
20231130,162900,575323960,5320,5320,5320,5320,0
|
|
20231130,162800,575323960,5320,5320,5320,5320,0
|
|
20231130,162700,575323960,5320,5320,5320,5320,0
|
|
20231130,162600,575323960,5320,5320,5320,5320,0
|
|
20231130,162500,575323960,5320,5320,5320,5320,2561
|
|
20231130,162400,575323960,5320,5320,5320,5320,0
|
|
20231130,162300,575323960,5320,5320,5320,5320,0
|
|
20231130,162200,575323960,5320,5320,5320,5320,0
|
|
20231130,162100,575323960,5320,5320,5320,5320,0
|
|
20231130,162000,575323960,5320,5320,5320,5320,0
|
|
20231130,161900,575323960,5320,5320,5320,5320,0
|
|
20231130,161800,575323960,5320,5320,5320,5320,0
|
|
20231130,161700,575323960,5320,5320,5320,5320,0
|
|
20231130,161600,575323960,5320,5320,5320,5320,0
|
|
20231130,161500,575323960,5320,5320,5320,5320,0
|
|
20231130,161400,575323960,5320,5320,5320,5320,0
|
|
20231130,161300,575323960,5320,5320,5320,5320,0
|
|
20231130,161200,575323960,5320,5320,5320,5320,0
|
|
20231130,161100,575323960,5320,5320,5320,5320,0
|
|
20231130,161000,575323960,5320,5320,5320,5320,0
|
|
20231130,160900,575323960,5320,5320,5320,5320,0
|
|
20231130,160800,575323960,5320,5320,5320,5320,0
|
|
20231130,160700,575323960,5320,5320,5320,5320,0
|
|
20231130,160600,575323960,5320,5320,5320,5320,0
|
|
20231130,160500,575323960,5320,5320,5320,5320,0
|
|
20231130,160400,575323960,5320,5320,5320,5320,0
|
|
20231130,160300,575323960,5320,5320,5320,5320,0
|
|
20231130,160200,575323960,5320,5320,5320,5320,0
|
|
20231130,160100,575323960,5320,5320,5320,5320,0
|
|
20231130,160000,575323960,5320,5320,5320,5320,0
|
|
20231130,155900,575323960,5320,5320,5320,5320,0
|
|
20231130,155800,575323960,5320,5320,5320,5320,0
|
|
20231130,155700,575323960,5320,5320,5320,5320,0
|
|
20231130,155600,575323960,5320,5320,5320,5320,0
|
|
20231130,155500,575323960,5320,5320,5320,5320,2561
|
|
20231130,155400,575323960,5320,5320,5320,5320,0
|
|
20231130,155300,575323960,5320,5320,5320,5320,0
|
|
20231130,155200,575323960,5320,5320,5320,5320,0
|
|
20231130,155100,575323960,5320,5320,5320,5320,0
|
|
20231130,155000,575323960,5320,5320,5320,5320,0
|
|
20231130,154900,575323960,5320,5320,5320,5320,0
|
|
20231130,154800,575323960,5320,5320,5320,5320,0
|
|
20231130,154700,575323960,5320,5320,5320,5320,0
|
|
20231130,154600,575323960,5320,5320,5320,5320,0
|
|
20231130,154500,575323960,5320,5320,5320,5320,0
|
|
20231130,154400,575323960,5320,5320,5320,5320,0
|
|
20231130,154300,575323960,5320,5320,5320,5320,0
|
|
20231130,154200,575323960,5320,5320,5320,5320,0
|
|
20231130,154100,575323960,5320,5320,5320,5320,0
|
|
20231130,154000,575323960,5320,5320,5320,5320,0
|
|
20231130,153900,575323960,5320,5320,5320,5320,0
|
|
20231130,153800,575323960,5320,5320,5320,5320,0
|
|
20231130,153700,575323960,5320,5320,5320,5320,0
|
|
20231130,153600,575323960,5320,5320,5320,5320,0
|
|
20231130,153500,575323960,5320,5320,5320,5320,0
|
|
20231130,153400,575323960,5320,5320,5320,5320,0
|
|
20231130,153300,575323960,5320,5320,5320,5320,0
|
|
20231130,153200,575323960,5320,5320,5320,5320,0
|
|
20231130,153100,575323960,5320,5320,5320,5320,0
|
|
20231130,153000,575323960,5320,5320,5320,5320,2561
|
|
20231130,152900,561699440,5300,5300,5300,5300,0
|
|
20231130,152800,561699440,5300,5300,5300,5300,0
|
|
20231130,152700,561699440,5300,5300,5300,5300,0
|
|
20231130,152600,561699440,5300,5300,5300,5300,0
|
|
20231130,152500,561699440,5300,5300,5300,5300,0
|
|
20231130,152400,561699440,5300,5300,5300,5300,0
|
|
20231130,152300,561699440,5300,5300,5300,5300,0
|
|
20231130,152200,561699440,5300,5300,5300,5300,0
|
|
20231130,152100,561699440,5300,5300,5300,5300,0
|
|
20231130,152000,561699440,5300,5300,5300,5300,0
|
|
20231130,151900,561699440,5300,5270,5300,5270,1359
|
|
20231130,151800,554506020,5270,5270,5270,5270,152
|
|
20231130,151700,553704980,5300,5300,5300,5270,206
|
|
20231130,151600,552619220,5270,5270,5270,5270,0
|
|
20231130,151500,552619220,5270,5270,5270,5270,0
|
|
20231130,151400,552619220,5270,5280,5280,5270,3517
|
|
20231130,151300,534083450,5280,5280,5280,5280,0
|
|
20231130,151200,534083450,5280,5280,5280,5280,0
|
|
20231130,151100,534083450,5280,5300,5300,5280,59
|
|
20231130,151000,533771510,5300,5300,5300,5300,0
|
|
20231130,150900,533771510,5300,5300,5300,5300,400
|
|
20231130,150800,531651510,5310,5310,5310,5310,0
|
|
20231130,150700,531651510,5310,5310,5310,5310,1048
|
|
20231130,150600,526086630,5310,5310,5310,5310,254
|
|
20231130,150500,524737890,5300,5300,5300,5300,0
|
|
20231130,150400,524737890,5300,5320,5320,5300,5604
|
|
20231130,150300,494924700,5310,5300,5310,5300,2567
|
|
20231130,150200,481296920,5300,5290,5300,5290,3964
|
|
20231130,150100,460303030,5290,5290,5290,5280,3509
|
|
20231130,150000,441749920,5290,5280,5290,5280,1192
|
|
20231130,145900,435454140,5280,5280,5280,5280,2
|
|
20231130,145800,435443580,5270,5270,5270,5270,0
|
|
20231130,145700,435443580,5270,5270,5270,5270,0
|
|
20231130,145600,435443580,5270,5270,5270,5270,0
|
|
20231130,145500,435443580,5270,5270,5270,5270,0
|
|
20231130,145400,435443580,5270,5270,5270,5270,0
|
|
20231130,145300,435443580,5270,5270,5270,5270,0
|
|
20231130,145200,435443580,5270,5270,5270,5270,120
|
|
20231130,145100,434811180,5280,5280,5280,5280,3
|
|
20231130,145000,434795340,5280,5280,5280,5280,0
|
|
20231130,144900,434795340,5280,5280,5280,5280,0
|
|
20231130,144800,434795340,5280,5270,5280,5270,34
|
|
20231130,144700,434615830,5280,5280,5280,5280,201
|
|
20231130,144600,433554550,5290,5280,5290,5280,2076
|
|
20231130,144500,422584640,5280,5270,5280,5270,60
|
|
20231130,144400,422268340,5280,5280,5280,5280,10
|
|
20231130,144300,422215540,5260,5270,5270,5260,68
|
|
20231130,144200,421857360,5280,5280,5280,5280,0
|
|
20231130,144100,421857360,5280,5280,5280,5280,1
|
|
20231130,144000,421852080,5260,5260,5260,5260,2
|
|
20231130,143900,421841560,5290,5290,5290,5290,0
|
|
20231130,143800,421841560,5290,5270,5290,5260,34
|
|
20231130,143700,421662460,5290,5290,5290,5290,0
|
|
20231130,143600,421662460,5290,5290,5290,5290,0
|
|
20231130,143500,421662460,5290,5290,5290,5290,0
|
|
20231130,143400,421662460,5290,5290,5290,5290,0
|
|
20231130,143300,421662460,5290,5290,5290,5290,0
|
|
20231130,143200,421662460,5290,5290,5290,5290,0
|
|
20231130,143100,421662460,5290,5290,5290,5290,0
|
|
20231130,143000,421662460,5290,5290,5290,5290,0
|
|
20231130,142900,421662460,5290,5290,5290,5290,0
|
|
20231130,142800,421662460,5290,5290,5290,5290,0
|
|
20231130,142700,421662460,5290,5290,5290,5290,0
|
|
20231130,142600,421662460,5290,5290,5290,5290,0
|
|
20231130,142500,421662460,5290,5290,5290,5290,0
|
|
20231130,142400,421662460,5290,5290,5290,5290,0
|
|
20231130,142300,421662460,5290,5290,5290,5290,0
|
|
20231130,142200,421662460,5290,5290,5290,5290,0
|
|
20231130,142100,421662460,5290,5290,5290,5290,470
|
|
20231130,142000,419176160,5290,5290,5290,5290,0
|
|
20231130,141900,419176160,5290,5290,5290,5290,0
|
|
20231130,141800,419176160,5290,5290,5290,5290,0
|
|
20231130,141700,419176160,5290,5290,5290,5290,0
|
|
20231130,141600,419176160,5290,5290,5290,5290,0
|
|
20231130,141500,419176160,5290,5270,5290,5270,2
|
|
20231130,141400,419165600,5270,5270,5270,5270,3
|
|
20231130,141300,419149790,5280,5280,5280,5280,10
|
|
20231130,141200,419096990,5270,5280,5280,5270,452
|
|
20231130,141100,416714940,5280,5290,5290,5280,1010
|
|
20231130,141000,411382040,5270,5290,5290,5270,366
|
|
20231130,140900,409453200,5290,5280,5290,5280,1010
|
|
20231130,140800,404120300,5280,5270,5280,5270,153
|
|
20231130,140700,403312490,5270,5270,5270,5270,100
|
|
20231130,140600,402785490,5270,5270,5270,5270,1
|
|
20231130,140500,402780220,5270,5270,5270,5270,1
|
|
20231130,140400,402774950,5260,5260,5260,5260,76
|
|
20231130,140300,402375190,5260,5260,5260,5260,1148
|
|
20231130,140200,396336710,5270,5270,5270,5270,120
|
|
20231130,140100,395704310,5270,5270,5270,5270,40
|
|
20231130,140000,395493510,5270,5270,5270,5270,150
|
|
20231130,135900,394703010,5270,5270,5270,5270,24
|
|
20231130,135800,394576530,5270,5270,5270,5270,0
|
|
20231130,135700,394576530,5270,5270,5270,5270,0
|
|
20231130,135600,394576530,5270,5270,5270,5270,9
|
|
20231130,135500,394529100,5260,5260,5260,5260,2749
|
|
20231130,135400,380069360,5270,5270,5270,5270,420
|
|
20231130,135300,377855960,5270,5280,5280,5270,2652
|
|
20231130,135200,363879420,5290,5290,5290,5290,0
|
|
20231130,135100,363879420,5290,5290,5290,5290,0
|
|
20231130,135000,363879420,5290,5290,5290,5290,0
|
|
20231130,134900,363879420,5290,5290,5290,5290,12
|
|
20231130,134800,363815940,5290,5290,5290,5290,0
|
|
20231130,134700,363815940,5290,5290,5290,5290,0
|
|
20231130,134600,363815940,5290,5290,5290,5290,0
|
|
20231130,134500,363815940,5290,5290,5290,5290,0
|
|
20231130,134400,363815940,5290,5290,5290,5290,0
|
|
20231130,134300,363815940,5290,5290,5290,5290,0
|
|
20231130,134200,363815940,5290,5290,5290,5290,300
|
|
20231130,134100,362228940,5280,5280,5280,5280,0
|
|
20231130,134000,362228940,5280,5280,5280,5280,100
|
|
20231130,133900,361700940,5290,5290,5290,5290,180
|
|
20231130,133800,360748740,5290,5290,5290,5290,400
|
|
20231130,133700,358632740,5290,5290,5290,5290,0
|
|
20231130,133600,358632740,5290,5290,5290,5290,539
|
|
20231130,133500,355781430,5290,5290,5290,5290,0
|
|
20231130,133400,355781430,5290,5290,5290,5290,0
|
|
20231130,133300,355781430,5290,5290,5290,5290,0
|
|
20231130,133200,355781430,5290,5290,5290,5290,100
|
|
20231130,133100,355252430,5290,5290,5290,5290,0
|
|
20231130,133000,355252430,5290,5290,5290,5290,0
|
|
20231130,132900,355252430,5290,5290,5290,5290,198
|
|
20231130,132800,354205010,5290,5290,5290,5290,0
|
|
20231130,132700,354205010,5290,5280,5290,5280,600
|
|
20231130,132600,351032680,5280,5280,5280,5280,1
|
|
20231130,132500,351027400,5270,5270,5270,5270,1
|
|
20231130,132400,351022130,5270,5270,5270,5270,0
|
|
20231130,132300,351022130,5270,5270,5270,5270,0
|
|
20231130,132200,351022130,5270,5270,5270,5270,0
|
|
20231130,132100,351022130,5270,5270,5270,5270,1
|
|
20231130,132000,351016860,5270,5270,5270,5270,0
|
|
20231130,131900,351016860,5270,5270,5270,5270,0
|
|
20231130,131800,351016860,5270,5270,5270,5270,0
|
|
20231130,131700,351016860,5270,5270,5270,5270,12
|
|
20231130,131600,350953620,5290,5290,5290,5290,0
|
|
20231130,131500,350953620,5290,5290,5290,5290,0
|
|
20231130,131400,350953620,5290,5270,5290,5270,20
|
|
20231130,131300,350847840,5280,5280,5280,5280,0
|
|
20231130,131200,350847840,5280,5280,5280,5280,0
|
|
20231130,131100,350847840,5280,5280,5280,5280,65
|
|
20231130,131000,350504640,5280,5280,5280,5280,0
|
|
20231130,130900,350504640,5280,5280,5280,5280,0
|
|
20231130,130800,350504640,5280,5280,5280,5280,1
|
|
20231130,130700,350499360,5280,5280,5280,5280,94
|
|
20231130,130600,350003040,5280,5280,5280,5280,129
|
|
20231130,130500,349321920,5280,5280,5280,5280,5
|
|
20231130,130400,349295520,5270,5280,5280,5270,2000
|
|
20231130,130300,338752130,5280,5280,5280,5280,0
|
|
20231130,130200,338752130,5280,5280,5280,5280,0
|
|
20231130,130100,338752130,5280,5280,5280,5280,0
|
|
20231130,130000,338752130,5280,5280,5280,5280,0
|
|
20231130,125900,338752130,5280,5280,5280,5280,2
|
|
20231130,125800,338741570,5290,5290,5290,5290,200
|
|
20231130,125700,337683570,5300,5290,5300,5290,4437
|
|
20231130,125600,314211140,5280,5280,5280,5280,500
|
|
20231130,125500,311571140,5280,5280,5280,5280,306
|
|
20231130,125400,309955460,5280,5280,5280,5280,0
|
|
20231130,125300,309955460,5280,5280,5280,5280,200
|
|
20231130,125200,308899460,5270,5270,5270,5270,7
|
|
20231130,125100,308862570,5290,5280,5290,5270,3036
|
|
20231130,125000,292859240,5310,5310,5310,5310,0
|
|
20231130,124900,292859240,5310,5290,5310,5290,809
|
|
20231130,124800,288579510,5270,5270,5270,5270,0
|
|
20231130,124700,288579510,5270,5280,5280,5270,172
|
|
20231130,124600,287673060,5280,5280,5280,5280,26
|
|
20231130,124500,287535780,5280,5280,5280,5280,10
|
|
20231130,124400,287482980,5280,5280,5280,5280,0
|
|
20231130,124300,287482980,5280,5280,5280,5280,0
|
|
20231130,124200,287482980,5280,5280,5280,5280,210
|
|
20231130,124100,286374180,5280,5280,5280,5280,224
|
|
20231130,124000,285191460,5290,5290,5290,5290,0
|
|
20231130,123900,285191460,5290,5290,5290,5290,10
|
|
20231130,123800,285138560,5280,5280,5280,5280,0
|
|
20231130,123700,285138560,5280,5280,5280,5280,0
|
|
20231130,123600,285138560,5280,5280,5280,5280,0
|
|
20231130,123500,285138560,5280,5280,5280,5280,0
|
|
20231130,123400,285138560,5280,5280,5280,5280,4
|
|
20231130,123300,285117440,5290,5290,5290,5290,0
|
|
20231130,123200,285117440,5290,5290,5290,5290,0
|
|
20231130,123100,285117440,5290,5280,5290,5270,1500
|
|
20231130,123000,277211110,5280,5280,5280,5280,239
|
|
20231130,122900,275949190,5280,5280,5290,5270,850
|
|
20231130,122800,271459190,5270,5270,5270,5270,0
|
|
20231130,122700,271459190,5270,5270,5270,5270,0
|
|
20231130,122600,271459190,5270,5270,5270,5270,0
|
|
20231130,122500,271459190,5270,5270,5270,5270,0
|
|
20231130,122400,271459190,5270,5270,5270,5270,0
|
|
20231130,122300,271459190,5270,5280,5280,5270,133
|
|
20231130,122200,270758070,5280,5280,5280,5280,0
|
|
20231130,122100,270758070,5280,5280,5280,5280,0
|
|
20231130,122000,270758070,5280,5280,5280,5280,0
|
|
20231130,121900,270758070,5280,5280,5280,5280,0
|
|
20231130,121800,270758070,5280,5280,5280,5280,150
|
|
20231130,121700,269966070,5280,5280,5280,5280,0
|
|
20231130,121600,269966070,5280,5270,5280,5270,259
|
|
20231130,121500,268600550,5280,5280,5280,5280,53
|
|
20231130,121400,268320710,5280,5280,5280,5280,0
|
|
20231130,121300,268320710,5280,5280,5280,5280,4
|
|
20231130,121200,268299590,5280,5280,5280,5280,0
|
|
20231130,121100,268299590,5280,5290,5290,5280,2664
|
|
20231130,121000,254232250,5290,5290,5290,5290,358
|
|
20231130,120900,252338430,5290,5290,5290,5290,0
|
|
20231130,120800,252338430,5290,5290,5290,5290,100
|
|
20231130,120700,251809430,5290,5290,5290,5290,30
|
|
20231130,120600,251650730,5290,5290,5290,5290,190
|
|
20231130,120500,250645630,5280,5280,5280,5280,0
|
|
20231130,120400,250645630,5280,5280,5280,5280,0
|
|
20231130,120300,250645630,5280,5280,5280,5280,0
|
|
20231130,120200,250645630,5280,5280,5280,5280,271
|
|
20231130,120100,249214750,5280,5280,5280,5280,930
|
|
20231130,120000,244304350,5290,5290,5290,5290,0
|
|
20231130,115900,244304350,5290,5290,5290,5290,0
|
|
20231130,115800,244304350,5290,5290,5290,5290,1
|
|
20231130,115700,244299060,5280,5280,5280,5280,0
|
|
20231130,115600,244299060,5280,5280,5280,5280,76
|
|
20231130,115500,243897780,5280,5280,5280,5280,1218
|
|
20231130,115400,237466740,5270,5270,5270,5270,20
|
|
20231130,115300,237361340,5280,5280,5280,5280,0
|
|
20231130,115200,237361340,5280,5280,5280,5280,424
|
|
20231130,115100,235122620,5280,5280,5280,5280,1581
|
|
20231130,115000,226774940,5280,5280,5280,5280,27
|
|
20231130,114900,226632380,5280,5280,5280,5280,11
|
|
20231130,114800,226574300,5280,5280,5280,5280,2796
|
|
20231130,114700,211811420,5290,5290,5290,5290,10
|
|
20231130,114600,211758520,5290,5290,5290,5290,0
|
|
20231130,114500,211758520,5290,5290,5290,5290,0
|
|
20231130,114400,211758520,5290,5290,5290,5290,2
|
|
20231130,114300,211747940,5290,5290,5290,5290,23
|
|
20231130,114200,211626270,5290,5290,5290,5290,0
|
|
20231130,114100,211626270,5290,5290,5290,5290,0
|
|
20231130,114000,211626270,5290,5290,5290,5290,0
|
|
20231130,113900,211626270,5290,5290,5290,5290,10
|
|
20231130,113800,211573370,5280,5280,5280,5280,0
|
|
20231130,113700,211573370,5280,5280,5280,5280,1660
|
|
20231130,113600,202808570,5290,5290,5290,5290,17
|
|
20231130,113500,202718640,5290,5290,5290,5290,4
|
|
20231130,113400,202697480,5290,5290,5290,5290,0
|
|
20231130,113300,202697480,5290,5290,5290,5290,0
|
|
20231130,113200,202697480,5290,5290,5290,5280,2784
|
|
20231130,113100,187983750,5290,5290,5290,5290,0
|
|
20231130,113000,187983750,5290,5290,5290,5290,244
|
|
20231130,112900,186692990,5290,5310,5310,5290,401
|
|
20231130,112800,184571680,5310,5310,5310,5310,0
|
|
20231130,112700,184571680,5310,5310,5310,5310,1
|
|
20231130,112600,184566370,5310,5310,5310,5310,0
|
|
20231130,112500,184566370,5310,5310,5310,5310,1
|
|
20231130,112400,184561060,5310,5310,5310,5310,0
|
|
20231130,112300,184561060,5310,5300,5310,5300,31
|
|
20231130,112200,184396750,5310,5310,5310,5310,0
|
|
20231130,112100,184396750,5310,5310,5310,5310,1
|
|
20231130,112000,184391440,5300,5300,5300,5300,0
|
|
20231130,111900,184391440,5300,5310,5310,5300,31
|
|
20231130,111800,184227130,5310,5310,5310,5310,0
|
|
20231130,111700,184227130,5310,5300,5310,5300,3
|
|
20231130,111600,184211220,5300,5300,5300,5300,5
|
|
20231130,111500,184184720,5310,5310,5310,5310,4
|
|
20231130,111400,184163480,5310,5300,5310,5300,135
|
|
20231130,111300,183447940,5300,5300,5300,5300,38
|
|
20231130,111200,183246540,5300,5300,5300,5300,0
|
|
20231130,111100,183246540,5300,5300,5300,5300,100
|
|
20231130,111000,182716540,5300,5300,5300,5300,496
|
|
20231130,110900,180087740,5300,5300,5300,5300,0
|
|
20231130,110800,180087740,5300,5300,5300,5300,0
|
|
20231130,110700,180087740,5300,5300,5300,5300,0
|
|
20231130,110600,180087740,5300,5300,5300,5300,0
|
|
20231130,110500,180087740,5300,5300,5300,5300,0
|
|
20231130,110400,180087740,5300,5300,5300,5300,0
|
|
20231130,110300,180087740,5300,5300,5300,5300,0
|
|
20231130,110200,180087740,5300,5300,5300,5300,200
|
|
20231130,110100,179027740,5300,5300,5300,5300,0
|
|
20231130,110000,179027740,5300,5300,5300,5300,376
|
|
20231130,105900,177034940,5300,5300,5300,5300,2
|
|
20231130,105800,177024340,5300,5300,5300,5300,20
|
|
20231130,105700,176918340,5290,5290,5290,5290,0
|
|
20231130,105600,176918340,5290,5290,5290,5290,0
|
|
20231130,105500,176918340,5290,5290,5290,5290,0
|
|
20231130,105400,176918340,5290,5290,5290,5290,3
|
|
20231130,105300,176902470,5290,5290,5290,5290,0
|
|
20231130,105200,176902470,5290,5290,5290,5290,60
|
|
20231130,105100,176585070,5290,5290,5290,5290,10
|
|
20231130,105000,176532170,5290,5290,5290,5290,0
|
|
20231130,104900,176532170,5290,5290,5290,5290,0
|
|
20231130,104800,176532170,5290,5290,5290,5290,301
|
|
20231130,104700,174939880,5290,5290,5290,5290,113
|
|
20231130,104600,174342110,5300,5290,5300,5290,5
|
|
20231130,104500,174315650,5290,5290,5290,5280,40
|
|
20231130,104400,174104060,5290,5290,5290,5290,38
|
|
20231130,104300,173903040,5290,5290,5290,5290,550
|
|
20231130,104200,170993540,5300,5300,5300,5300,0
|
|
20231130,104100,170993540,5300,5300,5300,5300,0
|
|
20231130,104000,170993540,5300,5300,5300,5300,1
|
|
20231130,103900,170988240,5300,5300,5300,5300,0
|
|
20231130,103800,170988240,5300,5300,5300,5300,0
|
|
20231130,103700,170988240,5300,5300,5300,5300,0
|
|
20231130,103600,170988240,5300,5300,5300,5300,0
|
|
20231130,103500,170988240,5300,5300,5300,5300,0
|
|
20231130,103400,170988240,5300,5300,5300,5300,1
|
|
20231130,103300,170982940,5280,5290,5290,5280,162
|
|
20231130,103200,170127480,5280,5280,5280,5280,0
|
|
20231130,103100,170127480,5280,5280,5280,5280,0
|
|
20231130,103000,170127480,5280,5280,5280,5280,0
|
|
20231130,102900,170127480,5280,5290,5290,5280,1275
|
|
20231130,102800,163391690,5290,5290,5290,5290,0
|
|
20231130,102700,163391690,5290,5300,5300,5290,1010
|
|
20231130,102600,158048690,5300,5300,5300,5300,72
|
|
20231130,102500,157667090,5300,5300,5300,5300,0
|
|
20231130,102400,157667090,5300,5300,5300,5300,1
|
|
20231130,102300,157661790,5300,5300,5300,5300,5
|
|
20231130,102200,157635290,5300,5300,5300,5300,0
|
|
20231130,102100,157635290,5300,5300,5300,5300,0
|
|
20231130,102000,157635290,5300,5300,5300,5300,0
|
|
20231130,101900,157635290,5300,5300,5300,5300,0
|
|
20231130,101800,157635290,5300,5300,5300,5300,0
|
|
20231130,101700,157635290,5300,5300,5300,5300,2
|
|
20231130,101600,157624690,5300,5300,5300,5300,0
|
|
20231130,101500,157624690,5300,5300,5300,5300,1
|
|
20231130,101400,157619390,5300,5300,5300,5300,246
|
|
20231130,101300,156315590,5290,5290,5290,5290,0
|
|
20231130,101200,156315590,5290,5290,5290,5290,45
|
|
20231130,101100,156077540,5290,5290,5290,5290,2
|
|
20231130,101000,156066960,5290,5290,5290,5290,0
|
|
20231130,100900,156066960,5290,5290,5290,5290,690
|
|
20231130,100800,152416860,5300,5300,5300,5300,1
|
|
20231130,100700,152411560,5290,5290,5290,5290,0
|
|
20231130,100600,152411560,5290,5290,5290,5290,1899
|
|
20231130,100500,142365850,5300,5300,5300,5300,100
|
|
20231130,100400,141835850,5300,5300,5300,5300,0
|
|
20231130,100300,141835850,5300,5300,5300,5300,0
|
|
20231130,100200,141835850,5300,5300,5300,5300,0
|
|
20231130,100100,141835850,5300,5300,5300,5300,0
|
|
20231130,100000,141835850,5300,5290,5300,5290,601
|
|
20231130,095900,138650560,5290,5290,5290,5290,0
|
|
20231130,095800,138650560,5290,5290,5290,5290,0
|
|
20231130,095700,138650560,5290,5290,5290,5290,1
|
|
20231130,095600,138645270,5290,5290,5290,5290,0
|
|
20231130,095500,138645270,5290,5290,5290,5290,8
|
|
20231130,095400,138602950,5290,5290,5290,5290,276
|
|
20231130,095300,137142910,5300,5300,5300,5300,20
|
|
20231130,095200,137036910,5280,5290,5290,5280,314
|
|
20231130,095100,135378890,5290,5290,5290,5290,85
|
|
20231130,095000,134929240,5290,5290,5290,5290,0
|
|
20231130,094900,134929240,5290,5290,5290,5290,110
|
|
20231130,094800,134347340,5290,5290,5290,5290,0
|
|
20231130,094700,134347340,5290,5290,5290,5290,210
|
|
20231130,094600,133236440,5300,5300,5300,5300,0
|
|
20231130,094500,133236440,5300,5300,5300,5300,0
|
|
20231130,094400,133236440,5300,5290,5300,5290,12
|
|
20231130,094300,133172950,5290,5290,5300,5290,526
|
|
20231130,094200,130390400,5300,5300,5300,5300,0
|
|
20231130,094100,130390400,5300,5300,5300,5300,0
|
|
20231130,094000,130390400,5300,5290,5300,5290,9
|
|
20231130,093900,130342770,5300,5300,5300,5300,101
|
|
20231130,093800,129807470,5300,5290,5300,5290,33
|
|
20231130,093700,129632880,5290,5290,5290,5290,0
|
|
20231130,093600,129632880,5290,5290,5290,5290,1000
|
|
20231130,093500,124342880,5280,5280,5280,5280,80
|
|
20231130,093400,123920480,5280,5280,5280,5280,270
|
|
20231130,093300,122494880,5280,5280,5280,5280,0
|
|
20231130,093200,122494880,5280,5280,5280,5280,10
|
|
20231130,093100,122442080,5280,5280,5280,5280,27
|
|
20231130,093000,122299520,5280,5280,5280,5280,0
|
|
20231130,092900,122299520,5280,5280,5280,5280,158
|
|
20231130,092800,121465280,5280,5280,5280,5280,2
|
|
20231130,092700,121454720,5300,5290,5300,5290,3
|
|
20231130,092600,121438840,5290,5290,5290,5290,223
|
|
20231130,092500,120259170,5290,5290,5290,5290,232
|
|
20231130,092400,119031890,5290,5290,5290,5290,650
|
|
20231130,092300,115593390,5290,5290,5290,5290,0
|
|
20231130,092200,115593390,5290,5290,5290,5290,8
|
|
20231130,092100,115551070,5290,5290,5290,5290,96
|
|
20231130,092000,115043230,5290,5280,5290,5280,1088
|
|
20231130,091900,109297710,5290,5290,5290,5290,12
|
|
20231130,091800,109234230,5290,5290,5290,5290,475
|
|
20231130,091700,106721480,5290,5290,5290,5290,500
|
|
20231130,091600,104076480,5290,5290,5290,5290,584
|
|
20231130,091500,100987120,5290,5290,5290,5290,2568
|
|
20231130,091400,87402400,5290,5280,5290,5280,2903
|
|
20231130,091300,72074550,5280,5290,5290,5280,501
|
|
20231130,091200,69428920,5290,5300,5300,5290,1744
|
|
20231130,091100,60203110,5300,5300,5300,5300,10
|
|
20231130,091000,60150110,5300,5300,5300,5300,1
|
|
20231130,090900,60144810,5290,5300,5300,5290,187
|
|
20231130,090800,59153740,5320,5320,5320,5320,0
|
|
20231130,090700,59153740,5320,5320,5320,5320,1
|
|
20231130,090600,59148420,5300,5300,5300,5300,50
|
|
20231130,090500,58883420,5300,5300,5300,5300,566
|
|
20231130,090400,55883620,5290,5290,5290,5290,729
|
|
20231130,090300,52027210,5280,5280,5280,5280,0
|
|
20231130,090200,52027210,5280,5280,5290,5280,581
|
|
20231130,090100,48959180,5280,5300,5300,5280,3784
|
|
20231130,090000,28951040,5310,5300,5310,5290,4836
|