633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,193000,436111335,3220,3220,3220,3220,12619
|
|
20231130,192900,436111335,3220,3220,3220,3220,0
|
|
20231130,192800,436111335,3220,3220,3220,3220,0
|
|
20231130,192700,436111335,3220,3220,3220,3220,0
|
|
20231130,192600,436111335,3220,3220,3220,3220,0
|
|
20231130,192500,436111335,3220,3220,3220,3220,0
|
|
20231130,192400,436111335,3220,3220,3220,3220,0
|
|
20231130,192300,436111335,3220,3220,3220,3220,0
|
|
20231130,192200,436111335,3220,3220,3220,3220,0
|
|
20231130,192100,436111335,3220,3220,3220,3220,0
|
|
20231130,192000,436111335,3220,3220,3220,3220,0
|
|
20231130,191900,436111335,3220,3220,3220,3220,0
|
|
20231130,191800,436111335,3220,3220,3220,3220,0
|
|
20231130,191700,436111335,3220,3220,3220,3220,0
|
|
20231130,191600,436111335,3220,3220,3220,3220,0
|
|
20231130,191500,436111335,3220,3220,3220,3220,0
|
|
20231130,191400,436111335,3220,3220,3220,3220,0
|
|
20231130,191300,436111335,3220,3220,3220,3220,0
|
|
20231130,191200,436111335,3220,3220,3220,3220,0
|
|
20231130,191100,436111335,3220,3220,3220,3220,0
|
|
20231130,191000,436111335,3220,3220,3220,3220,0
|
|
20231130,190900,436111335,3220,3220,3220,3220,0
|
|
20231130,190800,436111335,3220,3220,3220,3220,0
|
|
20231130,190700,436111335,3220,3220,3220,3220,0
|
|
20231130,190600,436111335,3220,3220,3220,3220,0
|
|
20231130,190500,436111335,3220,3220,3220,3220,0
|
|
20231130,190400,436111335,3220,3220,3220,3220,0
|
|
20231130,190300,436111335,3220,3220,3220,3220,0
|
|
20231130,190200,436111335,3220,3220,3220,3220,0
|
|
20231130,190100,436111335,3220,3220,3220,3220,0
|
|
20231130,190000,436111335,3220,3220,3220,3220,12619
|
|
20231130,185900,436111335,3220,3220,3220,3220,0
|
|
20231130,185800,436111335,3220,3220,3220,3220,0
|
|
20231130,185700,436111335,3220,3220,3220,3220,0
|
|
20231130,185600,436111335,3220,3220,3220,3220,0
|
|
20231130,185500,436111335,3220,3220,3220,3220,0
|
|
20231130,185400,436111335,3220,3220,3220,3220,0
|
|
20231130,185300,436111335,3220,3220,3220,3220,0
|
|
20231130,185200,436111335,3220,3220,3220,3220,0
|
|
20231130,185100,436111335,3220,3220,3220,3220,0
|
|
20231130,185000,436111335,3220,3220,3220,3220,0
|
|
20231130,184900,436111335,3220,3220,3220,3220,0
|
|
20231130,184800,436111335,3220,3220,3220,3220,0
|
|
20231130,184700,436111335,3220,3220,3220,3220,0
|
|
20231130,184600,436111335,3220,3220,3220,3220,0
|
|
20231130,184500,436111335,3220,3220,3220,3220,0
|
|
20231130,184400,436111335,3220,3220,3220,3220,0
|
|
20231130,184300,436111335,3220,3220,3220,3220,0
|
|
20231130,184200,436111335,3220,3220,3220,3220,0
|
|
20231130,184100,436111335,3220,3220,3220,3220,0
|
|
20231130,184000,436111335,3220,3220,3220,3220,0
|
|
20231130,183900,436111335,3220,3220,3220,3220,0
|
|
20231130,183800,436111335,3220,3220,3220,3220,0
|
|
20231130,183700,436111335,3220,3220,3220,3220,0
|
|
20231130,183600,436111335,3220,3220,3220,3220,0
|
|
20231130,183500,436111335,3220,3220,3220,3220,0
|
|
20231130,183400,436111335,3220,3220,3220,3220,0
|
|
20231130,183300,436111335,3220,3220,3220,3220,0
|
|
20231130,183200,436111335,3220,3220,3220,3220,0
|
|
20231130,183100,436111335,3220,3220,3220,3220,0
|
|
20231130,183000,436111335,3220,3220,3220,3220,12619
|
|
20231130,182900,436111335,3220,3220,3220,3220,0
|
|
20231130,182800,436111335,3220,3220,3220,3220,0
|
|
20231130,182700,436111335,3220,3220,3220,3220,0
|
|
20231130,182600,436111335,3220,3220,3220,3220,0
|
|
20231130,182500,436111335,3220,3220,3220,3220,0
|
|
20231130,182400,436111335,3220,3220,3220,3220,0
|
|
20231130,182300,436111335,3220,3220,3220,3220,0
|
|
20231130,182200,436111335,3220,3220,3220,3220,0
|
|
20231130,182100,436111335,3220,3220,3220,3220,0
|
|
20231130,182000,436111335,3220,3220,3220,3220,0
|
|
20231130,181900,436111335,3220,3220,3220,3220,0
|
|
20231130,181800,436111335,3220,3220,3220,3220,0
|
|
20231130,181700,436111335,3220,3220,3220,3220,0
|
|
20231130,181600,436111335,3220,3220,3220,3220,0
|
|
20231130,181500,436111335,3220,3220,3220,3220,0
|
|
20231130,181400,436111335,3220,3220,3220,3220,0
|
|
20231130,181300,436111335,3220,3220,3220,3220,0
|
|
20231130,181200,436111335,3220,3220,3220,3220,0
|
|
20231130,181100,436111335,3220,3220,3220,3220,0
|
|
20231130,181000,436111335,3220,3220,3220,3220,0
|
|
20231130,180900,436111335,3220,3220,3220,3220,0
|
|
20231130,180800,436111335,3220,3220,3220,3220,0
|
|
20231130,180700,436111335,3220,3220,3220,3220,0
|
|
20231130,180600,436111335,3220,3220,3220,3220,0
|
|
20231130,180500,436111335,3220,3220,3220,3220,0
|
|
20231130,180400,436111335,3220,3220,3220,3220,0
|
|
20231130,180300,436111335,3220,3220,3220,3220,0
|
|
20231130,180200,436111335,3220,3220,3220,3220,0
|
|
20231130,180100,436111335,3220,3220,3220,3220,0
|
|
20231130,180000,436111335,3220,3220,3220,3220,12619
|
|
20231130,175900,436111335,3220,3220,3220,3220,0
|
|
20231130,175800,436111335,3220,3220,3220,3220,0
|
|
20231130,175700,436111335,3220,3220,3220,3220,0
|
|
20231130,175600,436111335,3220,3220,3220,3220,0
|
|
20231130,175500,436111335,3220,3220,3220,3220,0
|
|
20231130,175400,436111335,3220,3220,3220,3220,0
|
|
20231130,175300,436111335,3220,3220,3220,3220,0
|
|
20231130,175200,436111335,3220,3220,3220,3220,0
|
|
20231130,175100,436111335,3220,3220,3220,3220,0
|
|
20231130,175000,436111335,3220,3220,3220,3220,0
|
|
20231130,174900,436111335,3220,3220,3220,3220,0
|
|
20231130,174800,436111335,3220,3220,3220,3220,0
|
|
20231130,174700,436111335,3220,3220,3220,3220,0
|
|
20231130,174600,436111335,3220,3220,3220,3220,0
|
|
20231130,174500,436111335,3220,3220,3220,3220,0
|
|
20231130,174400,436111335,3220,3220,3220,3220,0
|
|
20231130,174300,436111335,3220,3220,3220,3220,0
|
|
20231130,174200,436111335,3220,3220,3220,3220,0
|
|
20231130,174100,436111335,3220,3220,3220,3220,0
|
|
20231130,174000,436111335,3220,3220,3220,3220,0
|
|
20231130,173900,436111335,3220,3220,3220,3220,0
|
|
20231130,173800,436111335,3220,3220,3220,3220,0
|
|
20231130,173700,436111335,3220,3220,3220,3220,0
|
|
20231130,173600,436111335,3220,3220,3220,3220,0
|
|
20231130,173500,436111335,3220,3220,3220,3220,0
|
|
20231130,173400,436111335,3220,3220,3220,3220,0
|
|
20231130,173300,436111335,3220,3220,3220,3220,0
|
|
20231130,173200,436111335,3220,3220,3220,3220,0
|
|
20231130,173100,436111335,3220,3220,3220,3220,0
|
|
20231130,173000,436111335,3220,3220,3220,3220,12619
|
|
20231130,172900,436111335,3220,3220,3220,3220,0
|
|
20231130,172800,436111335,3220,3220,3220,3220,0
|
|
20231130,172700,436111335,3220,3220,3220,3220,0
|
|
20231130,172600,436111335,3220,3220,3220,3220,0
|
|
20231130,172500,436111335,3220,3220,3220,3220,0
|
|
20231130,172400,436111335,3220,3220,3220,3220,0
|
|
20231130,172300,436111335,3220,3220,3220,3220,0
|
|
20231130,172200,436111335,3220,3220,3220,3220,0
|
|
20231130,172100,436111335,3220,3220,3220,3220,0
|
|
20231130,172000,436111335,3220,3220,3220,3220,0
|
|
20231130,171900,436111335,3220,3220,3220,3220,0
|
|
20231130,171800,436111335,3220,3220,3220,3220,0
|
|
20231130,171700,436111335,3220,3220,3220,3220,0
|
|
20231130,171600,436111335,3220,3220,3220,3220,0
|
|
20231130,171500,436111335,3220,3220,3220,3220,0
|
|
20231130,171400,436111335,3220,3220,3220,3220,0
|
|
20231130,171300,436111335,3220,3220,3220,3220,0
|
|
20231130,171200,436111335,3220,3220,3220,3220,0
|
|
20231130,171100,436111335,3220,3220,3220,3220,0
|
|
20231130,171000,436111335,3220,3220,3220,3220,0
|
|
20231130,170900,436111335,3220,3220,3220,3220,0
|
|
20231130,170800,436111335,3220,3220,3220,3220,0
|
|
20231130,170700,436111335,3220,3220,3220,3220,0
|
|
20231130,170600,436111335,3220,3220,3220,3220,0
|
|
20231130,170500,436111335,3220,3220,3220,3220,0
|
|
20231130,170400,436111335,3220,3220,3220,3220,0
|
|
20231130,170300,436111335,3220,3220,3220,3220,0
|
|
20231130,170200,436111335,3220,3220,3220,3220,0
|
|
20231130,170100,436111335,3220,3220,3220,3220,0
|
|
20231130,170000,436111335,3220,3220,3220,3220,12619
|
|
20231130,165900,436111335,3220,3220,3220,3220,0
|
|
20231130,165800,436111335,3220,3220,3220,3220,0
|
|
20231130,165700,436111335,3220,3220,3220,3220,0
|
|
20231130,165600,436111335,3220,3220,3220,3220,0
|
|
20231130,165500,436111335,3220,3220,3220,3220,0
|
|
20231130,165400,436111335,3220,3220,3220,3220,0
|
|
20231130,165300,436111335,3220,3220,3220,3220,0
|
|
20231130,165200,436111335,3220,3220,3220,3220,0
|
|
20231130,165100,436111335,3220,3220,3220,3220,0
|
|
20231130,165000,436111335,3220,3220,3220,3220,0
|
|
20231130,164900,436111335,3220,3220,3220,3220,0
|
|
20231130,164800,436111335,3220,3220,3220,3220,0
|
|
20231130,164700,436111335,3220,3220,3220,3220,0
|
|
20231130,164600,436111335,3220,3220,3220,3220,0
|
|
20231130,164500,436111335,3220,3220,3220,3220,0
|
|
20231130,164400,436111335,3220,3220,3220,3220,0
|
|
20231130,164300,436111335,3220,3220,3220,3220,0
|
|
20231130,164200,436111335,3220,3220,3220,3220,0
|
|
20231130,164100,436111335,3220,3220,3220,3220,0
|
|
20231130,164000,436111335,3220,3220,3220,3220,0
|
|
20231130,163900,436111335,3220,3220,3220,3220,0
|
|
20231130,163800,436111335,3220,3220,3220,3220,0
|
|
20231130,163700,436111335,3220,3220,3220,3220,0
|
|
20231130,163600,436111335,3220,3220,3220,3220,0
|
|
20231130,163500,436111335,3220,3220,3220,3220,0
|
|
20231130,163400,436111335,3220,3220,3220,3220,0
|
|
20231130,163300,436111335,3220,3220,3220,3220,0
|
|
20231130,163200,436111335,3220,3220,3220,3220,0
|
|
20231130,163100,436111335,3220,3220,3220,3220,0
|
|
20231130,163000,436111335,3220,3220,3220,3220,12619
|
|
20231130,162900,436111335,3220,3220,3220,3220,0
|
|
20231130,162800,436111335,3220,3220,3220,3220,0
|
|
20231130,162700,436111335,3220,3220,3220,3220,0
|
|
20231130,162600,436111335,3220,3220,3220,3220,0
|
|
20231130,162500,436111335,3220,3220,3220,3220,0
|
|
20231130,162400,436111335,3220,3220,3220,3220,0
|
|
20231130,162300,436111335,3220,3220,3220,3220,0
|
|
20231130,162200,436111335,3220,3220,3220,3220,0
|
|
20231130,162100,436111335,3220,3220,3220,3220,0
|
|
20231130,162000,436111335,3220,3220,3220,3220,0
|
|
20231130,161900,436111335,3220,3220,3220,3220,0
|
|
20231130,161800,436111335,3220,3220,3220,3220,0
|
|
20231130,161700,436111335,3220,3220,3220,3220,0
|
|
20231130,161600,436111335,3220,3220,3220,3220,0
|
|
20231130,161500,436111335,3220,3220,3220,3220,0
|
|
20231130,161400,436111335,3220,3220,3220,3220,0
|
|
20231130,161300,436111335,3220,3220,3220,3220,0
|
|
20231130,161200,436111335,3220,3220,3220,3220,0
|
|
20231130,161100,436111335,3220,3220,3220,3220,0
|
|
20231130,161000,436111335,3220,3220,3220,3220,0
|
|
20231130,160900,436111335,3220,3220,3220,3220,0
|
|
20231130,160800,436111335,3220,3220,3220,3220,0
|
|
20231130,160700,436111335,3220,3220,3220,3220,0
|
|
20231130,160600,436111335,3220,3220,3220,3220,0
|
|
20231130,160500,436111335,3220,3220,3220,3220,0
|
|
20231130,160400,436111335,3220,3220,3220,3220,0
|
|
20231130,160300,436111335,3220,3220,3220,3220,0
|
|
20231130,160200,436111335,3220,3220,3220,3220,0
|
|
20231130,160100,436111335,3220,3220,3220,3220,0
|
|
20231130,160000,436111335,3220,3220,3220,3220,12619
|
|
20231130,155900,436111335,3220,3220,3220,3220,0
|
|
20231130,155800,436111335,3220,3220,3220,3220,0
|
|
20231130,155700,436111335,3220,3220,3220,3220,0
|
|
20231130,155600,436111335,3220,3220,3220,3220,0
|
|
20231130,155500,436111335,3220,3220,3220,3220,0
|
|
20231130,155400,436111335,3220,3220,3220,3220,0
|
|
20231130,155300,436111335,3220,3220,3220,3220,0
|
|
20231130,155200,436111335,3220,3220,3220,3220,0
|
|
20231130,155100,436111335,3220,3220,3220,3220,0
|
|
20231130,155000,436111335,3220,3220,3220,3220,0
|
|
20231130,154900,436111335,3220,3220,3220,3220,0
|
|
20231130,154800,436111335,3220,3220,3220,3220,0
|
|
20231130,154700,436111335,3220,3220,3220,3220,0
|
|
20231130,154600,436111335,3220,3220,3220,3220,0
|
|
20231130,154500,436111335,3220,3220,3220,3220,0
|
|
20231130,154400,436111335,3220,3220,3220,3220,0
|
|
20231130,154300,436111335,3220,3220,3220,3220,0
|
|
20231130,154200,436111335,3220,3220,3220,3220,0
|
|
20231130,154100,436111335,3220,3220,3220,3220,0
|
|
20231130,154000,436111335,3220,3220,3220,3220,0
|
|
20231130,153900,436111335,3220,3220,3220,3220,0
|
|
20231130,153800,436111335,3220,3220,3220,3220,0
|
|
20231130,153700,436111335,3220,3220,3220,3220,0
|
|
20231130,153600,436111335,3220,3220,3220,3220,0
|
|
20231130,153500,436111335,3220,3220,3220,3220,0
|
|
20231130,153400,436111335,3220,3220,3220,3220,0
|
|
20231130,153300,436111335,3220,3220,3220,3220,0
|
|
20231130,153200,436111335,3220,3220,3220,3220,0
|
|
20231130,153100,436111335,3220,3220,3220,3220,0
|
|
20231130,153000,436111335,3220,3220,3220,3220,25238
|
|
20231130,152900,395478155,3225,3225,3225,3225,0
|
|
20231130,152800,395478155,3225,3225,3225,3225,0
|
|
20231130,152700,395478155,3225,3225,3225,3225,0
|
|
20231130,152600,395478155,3225,3225,3225,3225,0
|
|
20231130,152500,395478155,3225,3225,3225,3225,0
|
|
20231130,152400,395478155,3225,3225,3225,3225,0
|
|
20231130,152300,395478155,3225,3225,3225,3225,0
|
|
20231130,152200,395478155,3225,3225,3225,3225,0
|
|
20231130,152100,395478155,3225,3225,3225,3225,0
|
|
20231130,152000,395478155,3225,3225,3225,3225,0
|
|
20231130,151900,395478155,3225,3170,3225,3170,18707
|
|
20231130,151800,335746660,3170,3155,3170,3155,8988
|
|
20231130,151700,307257565,3160,3155,3160,3155,42
|
|
20231130,151600,307124890,3155,3155,3155,3155,0
|
|
20231130,151500,307124890,3155,3155,3155,3155,46
|
|
20231130,151400,306979760,3160,3160,3160,3160,0
|
|
20231130,151300,306979760,3160,3160,3160,3160,0
|
|
20231130,151200,306979760,3160,3160,3160,3160,1
|
|
20231130,151100,306976600,3160,3160,3160,3160,0
|
|
20231130,151000,306976600,3160,3155,3160,3150,526
|
|
20231130,150900,305317945,3155,3155,3155,3155,0
|
|
20231130,150800,305317945,3155,3155,3155,3155,1
|
|
20231130,150700,305314790,3160,3160,3160,3160,0
|
|
20231130,150600,305314790,3160,3160,3160,3160,0
|
|
20231130,150500,305314790,3160,3160,3160,3160,0
|
|
20231130,150400,305314790,3160,3160,3160,3160,0
|
|
20231130,150300,305314790,3160,3160,3160,3160,0
|
|
20231130,150200,305314790,3160,3160,3160,3160,100
|
|
20231130,150100,304998790,3160,3160,3160,3160,0
|
|
20231130,150000,304998790,3160,3155,3160,3155,135
|
|
20231130,145900,304572365,3160,3160,3160,3160,600
|
|
20231130,145800,302676365,3160,3160,3160,3160,115
|
|
20231130,145700,302312965,3170,3170,3170,3170,0
|
|
20231130,145600,302312965,3170,3155,3170,3155,505
|
|
20231130,145500,300716960,3155,3160,3160,3155,1851
|
|
20231130,145400,294872310,3160,3160,3160,3160,10
|
|
20231130,145300,294840710,3160,3160,3160,3160,2438
|
|
20231130,145200,287136630,3160,3160,3160,3160,0
|
|
20231130,145100,287136630,3160,3160,3160,3160,0
|
|
20231130,145000,287136630,3160,3160,3160,3160,3
|
|
20231130,144900,287127150,3160,3160,3160,3160,801
|
|
20231130,144800,284595990,3170,3170,3170,3170,0
|
|
20231130,144700,284595990,3170,3170,3170,3170,0
|
|
20231130,144600,284595990,3170,3170,3170,3170,1
|
|
20231130,144500,284592820,3170,3170,3170,3170,0
|
|
20231130,144400,284592820,3170,3170,3170,3170,0
|
|
20231130,144300,284592820,3170,3170,3170,3170,0
|
|
20231130,144200,284592820,3170,3170,3170,3170,0
|
|
20231130,144100,284592820,3170,3170,3170,3170,0
|
|
20231130,144000,284592820,3170,3170,3170,3170,1
|
|
20231130,143900,284589650,3160,3160,3160,3160,0
|
|
20231130,143800,284589650,3160,3160,3160,3160,1
|
|
20231130,143700,284586490,3170,3170,3170,3170,300
|
|
20231130,143600,283635490,3170,3170,3170,3170,1000
|
|
20231130,143500,280465490,3160,3160,3160,3160,174
|
|
20231130,143400,279915650,3160,3160,3160,3160,0
|
|
20231130,143300,279915650,3160,3160,3160,3160,0
|
|
20231130,143200,279915650,3160,3170,3170,3160,24
|
|
20231130,143100,279839580,3160,3160,3160,3160,300
|
|
20231130,143000,278891580,3170,3170,3170,3170,0
|
|
20231130,142900,278891580,3170,3170,3170,3170,0
|
|
20231130,142800,278891580,3170,3170,3170,3170,0
|
|
20231130,142700,278891580,3170,3170,3170,3170,0
|
|
20231130,142600,278891580,3170,3170,3170,3170,0
|
|
20231130,142500,278891580,3170,3170,3170,3170,25
|
|
20231130,142400,278812330,3160,3160,3160,3160,1
|
|
20231130,142300,278809170,3165,3165,3165,3165,0
|
|
20231130,142200,278809170,3165,3165,3165,3165,1200
|
|
20231130,142100,275011170,3170,3170,3170,3170,200
|
|
20231130,142000,274377170,3175,3175,3175,3175,0
|
|
20231130,141900,274377170,3175,3175,3175,3175,0
|
|
20231130,141800,274377170,3175,3175,3175,3175,0
|
|
20231130,141700,274377170,3175,3175,3175,3175,0
|
|
20231130,141600,274377170,3175,3175,3175,3175,0
|
|
20231130,141500,274377170,3175,3175,3175,3175,0
|
|
20231130,141400,274377170,3175,3170,3175,3170,1023
|
|
20231130,141300,271134145,3170,3170,3170,3170,500
|
|
20231130,141200,269549145,3170,3170,3170,3170,0
|
|
20231130,141100,269549145,3170,3170,3170,3170,0
|
|
20231130,141000,269549145,3170,3170,3170,3170,0
|
|
20231130,140900,269549145,3170,3170,3170,3160,235
|
|
20231130,140800,268806195,3150,3155,3155,3150,1435
|
|
20231130,140700,264285340,3155,3155,3155,3155,674
|
|
20231130,140600,262158870,3155,3155,3155,3155,0
|
|
20231130,140500,262158870,3155,3155,3155,3155,0
|
|
20231130,140400,262158870,3155,3155,3155,3155,3
|
|
20231130,140300,262149405,3170,3170,3170,3170,0
|
|
20231130,140200,262149405,3170,3170,3170,3170,0
|
|
20231130,140100,262149405,3170,3170,3170,3170,0
|
|
20231130,140000,262149405,3170,3170,3170,3170,1
|
|
20231130,135900,262146235,3155,3155,3155,3155,0
|
|
20231130,135800,262146235,3155,3155,3155,3155,0
|
|
20231130,135700,262146235,3155,3155,3155,3155,9
|
|
20231130,135600,262117840,3170,3170,3170,3170,1
|
|
20231130,135500,262114670,3155,3160,3160,3155,581
|
|
20231130,135400,260281545,3170,3170,3170,3170,0
|
|
20231130,135300,260281545,3170,3170,3170,3170,0
|
|
20231130,135200,260281545,3170,3170,3170,3170,0
|
|
20231130,135100,260281545,3170,3170,3170,3170,0
|
|
20231130,135000,260281545,3170,3170,3170,3170,0
|
|
20231130,134900,260281545,3170,3170,3170,3170,1
|
|
20231130,134800,260278375,3160,3160,3160,3160,101
|
|
20231130,134700,259959215,3165,3165,3165,3165,14
|
|
20231130,134600,259914905,3165,3165,3165,3165,0
|
|
20231130,134500,259914905,3165,3165,3165,3165,0
|
|
20231130,134400,259914905,3165,3165,3165,3165,0
|
|
20231130,134300,259914905,3165,3165,3165,3165,18
|
|
20231130,134200,259857935,3165,3165,3165,3165,0
|
|
20231130,134100,259857935,3165,3165,3165,3165,0
|
|
20231130,134000,259857935,3165,3170,3170,3165,475
|
|
20231130,133900,258354510,3180,3180,3180,3180,0
|
|
20231130,133800,258354510,3180,3170,3180,3170,277
|
|
20231130,133700,257475350,3165,3165,3165,3165,190
|
|
20231130,133600,256874000,3165,3165,3165,3165,6
|
|
20231130,133500,256855010,3165,3165,3165,3165,105
|
|
20231130,133400,256522685,3170,3170,3170,3170,0
|
|
20231130,133300,256522685,3170,3170,3170,3170,5
|
|
20231130,133200,256506835,3175,3175,3175,3175,0
|
|
20231130,133100,256506835,3175,3175,3175,3175,0
|
|
20231130,133000,256506835,3175,3175,3175,3175,500
|
|
20231130,132900,254919335,3175,3175,3175,3175,0
|
|
20231130,132800,254919335,3175,3175,3175,3175,0
|
|
20231130,132700,254919335,3175,3175,3175,3175,0
|
|
20231130,132600,254919335,3175,3175,3175,3175,0
|
|
20231130,132500,254919335,3175,3175,3175,3175,0
|
|
20231130,132400,254919335,3175,3175,3175,3175,0
|
|
20231130,132300,254919335,3175,3175,3175,3175,130
|
|
20231130,132200,254506585,3175,3175,3175,3175,0
|
|
20231130,132100,254506585,3175,3175,3175,3175,18
|
|
20231130,132000,254449435,3175,3175,3175,3175,25
|
|
20231130,131900,254370060,3160,3160,3160,3160,0
|
|
20231130,131800,254370060,3160,3165,3165,3160,35
|
|
20231130,131700,254259390,3175,3175,3175,3175,0
|
|
20231130,131600,254259390,3175,3175,3175,3175,0
|
|
20231130,131500,254259390,3175,3175,3175,3175,0
|
|
20231130,131400,254259390,3175,3175,3175,3175,0
|
|
20231130,131300,254259390,3175,3160,3175,3160,54
|
|
20231130,131200,254088390,3175,3175,3175,3175,0
|
|
20231130,131100,254088390,3175,3175,3175,3175,0
|
|
20231130,131000,254088390,3175,3175,3175,3175,0
|
|
20231130,130900,254088390,3175,3175,3175,3175,0
|
|
20231130,130800,254088390,3175,3175,3175,3175,0
|
|
20231130,130700,254088390,3175,3175,3175,3175,0
|
|
20231130,130600,254088390,3175,3165,3175,3165,248
|
|
20231130,130500,253303220,3175,3175,3175,3175,0
|
|
20231130,130400,253303220,3175,3175,3175,3175,0
|
|
20231130,130300,253303220,3175,3175,3175,3175,0
|
|
20231130,130200,253303220,3175,3175,3175,3175,28
|
|
20231130,130100,253214320,3175,3175,3175,3175,0
|
|
20231130,130000,253214320,3175,3175,3175,3175,0
|
|
20231130,125900,253214320,3175,3175,3175,3175,0
|
|
20231130,125800,253214320,3175,3175,3175,3175,50
|
|
20231130,125700,253055570,3175,3170,3175,3170,29
|
|
20231130,125600,252963525,3175,3175,3175,3175,25
|
|
20231130,125500,252884150,3155,3165,3165,3155,193
|
|
20231130,125400,252274380,3165,3165,3165,3165,2
|
|
20231130,125300,252268050,3165,3165,3165,3165,0
|
|
20231130,125200,252268050,3165,3165,3165,3165,0
|
|
20231130,125100,252268050,3165,3165,3165,3165,1
|
|
20231130,125000,252264885,3175,3175,3175,3175,0
|
|
20231130,124900,252264885,3175,3175,3175,3175,0
|
|
20231130,124800,252264885,3175,3175,3175,3175,0
|
|
20231130,124700,252264885,3175,3175,3175,3175,0
|
|
20231130,124600,252264885,3175,3175,3175,3175,5
|
|
20231130,124500,252249010,3175,3175,3175,3175,50
|
|
20231130,124400,252090260,3165,3165,3165,3165,0
|
|
20231130,124300,252090260,3165,3165,3165,3165,0
|
|
20231130,124200,252090260,3165,3165,3165,3165,1
|
|
20231130,124100,252087095,3175,3175,3175,3175,1
|
|
20231130,124000,252083920,3160,3160,3160,3160,0
|
|
20231130,123900,252083920,3160,3160,3160,3160,0
|
|
20231130,123800,252083920,3160,3160,3160,3160,0
|
|
20231130,123700,252083920,3160,3160,3160,3160,0
|
|
20231130,123600,252083920,3160,3160,3160,3160,0
|
|
20231130,123500,252083920,3160,3160,3160,3160,0
|
|
20231130,123400,252083920,3160,3160,3160,3160,1
|
|
20231130,123300,252080760,3175,3175,3175,3175,0
|
|
20231130,123200,252080760,3175,3175,3175,3175,0
|
|
20231130,123100,252080760,3175,3175,3175,3175,0
|
|
20231130,123000,252080760,3175,3175,3175,3175,0
|
|
20231130,122900,252080760,3175,3175,3175,3175,0
|
|
20231130,122800,252080760,3175,3175,3175,3175,0
|
|
20231130,122700,252080760,3175,3175,3175,3175,0
|
|
20231130,122600,252080760,3175,3175,3175,3175,34
|
|
20231130,122500,251972810,3155,3160,3175,3155,366
|
|
20231130,122400,250816935,3175,3175,3175,3175,0
|
|
20231130,122300,250816935,3175,3175,3175,3175,64
|
|
20231130,122200,250613735,3155,3155,3155,3155,0
|
|
20231130,122100,250613735,3155,3155,3155,3155,0
|
|
20231130,122000,250613735,3155,3155,3155,3155,0
|
|
20231130,121900,250613735,3155,3155,3155,3155,0
|
|
20231130,121800,250613735,3155,3155,3155,3155,0
|
|
20231130,121700,250613735,3155,3155,3155,3155,0
|
|
20231130,121600,250613735,3155,3155,3155,3155,0
|
|
20231130,121500,250613735,3155,3155,3155,3155,1
|
|
20231130,121400,250610580,3160,3160,3160,3160,0
|
|
20231130,121300,250610580,3160,3160,3160,3160,849
|
|
20231130,121200,247927740,3160,3165,3165,3160,325
|
|
20231130,121100,246900575,3175,3175,3175,3175,0
|
|
20231130,121000,246900575,3175,3175,3175,3175,0
|
|
20231130,120900,246900575,3175,3170,3175,3170,89
|
|
20231130,120800,246618295,3170,3170,3170,3170,292
|
|
20231130,120700,245692655,3175,3175,3175,3175,0
|
|
20231130,120600,245692655,3175,3175,3175,3175,10
|
|
20231130,120500,245660905,3175,3175,3175,3175,0
|
|
20231130,120400,245660905,3175,3175,3175,3175,0
|
|
20231130,120300,245660905,3175,3175,3175,3175,0
|
|
20231130,120200,245660905,3175,3175,3175,3175,33
|
|
20231130,120100,245556130,3165,3165,3165,3165,5
|
|
20231130,120000,245540305,3175,3175,3175,3175,0
|
|
20231130,115900,245540305,3175,3175,3175,3175,33
|
|
20231130,115800,245435530,3170,3170,3170,3170,0
|
|
20231130,115700,245435530,3170,3170,3170,3170,5
|
|
20231130,115600,245419680,3180,3180,3180,3180,0
|
|
20231130,115500,245419680,3180,3180,3180,3180,0
|
|
20231130,115400,245419680,3180,3180,3180,3180,0
|
|
20231130,115300,245419680,3180,3180,3180,3180,43
|
|
20231130,115200,245282940,3170,3180,3180,3165,205
|
|
20231130,115100,244634005,3180,3180,3190,3180,104
|
|
20231130,115000,244302285,3190,3190,3190,3190,20
|
|
20231130,114900,244238485,3190,3175,3190,3175,111
|
|
20231130,114800,243885055,3175,3175,3175,3175,2
|
|
20231130,114700,243878705,3190,3190,3190,3190,0
|
|
20231130,114600,243878705,3190,3190,3190,3190,1000
|
|
20231130,114500,240688705,3190,3190,3190,3190,0
|
|
20231130,114400,240688705,3190,3190,3190,3190,0
|
|
20231130,114300,240688705,3190,3190,3190,3190,0
|
|
20231130,114200,240688705,3190,3190,3190,3190,0
|
|
20231130,114100,240688705,3190,3175,3190,3170,224
|
|
20231130,114000,239975250,3190,3190,3190,3190,0
|
|
20231130,113900,239975250,3190,3185,3190,3185,333
|
|
20231130,113800,238913525,3165,3175,3175,3165,41
|
|
20231130,113700,238783690,3180,3180,3180,3180,0
|
|
20231130,113600,238783690,3180,3180,3180,3180,0
|
|
20231130,113500,238783690,3180,3180,3180,3180,1
|
|
20231130,113400,238780510,3190,3190,3190,3190,0
|
|
20231130,113300,238780510,3190,3190,3190,3190,0
|
|
20231130,113200,238780510,3190,3190,3190,3190,0
|
|
20231130,113100,238780510,3190,3190,3190,3190,0
|
|
20231130,113000,238780510,3190,3185,3190,3185,162
|
|
20231130,112900,238263745,3190,3190,3190,3190,1
|
|
20231130,112800,238260555,3165,3190,3190,3165,3
|
|
20231130,112700,238251010,3190,3170,3190,3165,133
|
|
20231130,112600,237826965,3200,3175,3200,3175,8712
|
|
20231130,112500,210081825,3180,3180,3180,3175,227
|
|
20231130,112400,209359985,3170,3170,3170,3170,1
|
|
20231130,112300,209356815,3175,3175,3175,3175,1
|
|
20231130,112200,209353640,3180,3180,3180,3180,0
|
|
20231130,112100,209353640,3180,3180,3180,3180,0
|
|
20231130,112000,209353640,3180,3180,3180,3180,0
|
|
20231130,111900,209353640,3180,3180,3180,3180,0
|
|
20231130,111800,209353640,3180,3180,3180,3180,112
|
|
20231130,111700,208997480,3175,3175,3175,3175,545
|
|
20231130,111600,207267105,3160,3165,3165,3160,1735
|
|
20231130,111500,201780935,3175,3175,3175,3175,0
|
|
20231130,111400,201780935,3175,3175,3175,3175,10
|
|
20231130,111300,201749185,3175,3175,3175,3175,0
|
|
20231130,111200,201749185,3175,3175,3175,3175,0
|
|
20231130,111100,201749185,3175,3175,3175,3175,122
|
|
20231130,111000,201361835,3165,3165,3165,3165,211
|
|
20231130,110900,200694020,3165,3165,3165,3165,0
|
|
20231130,110800,200694020,3165,3165,3165,3165,0
|
|
20231130,110700,200694020,3165,3165,3165,3165,1
|
|
20231130,110600,200690855,3165,3165,3165,3165,100
|
|
20231130,110500,200374355,3175,3175,3175,3175,0
|
|
20231130,110400,200374355,3175,3175,3175,3175,0
|
|
20231130,110300,200374355,3175,3175,3175,3175,1
|
|
20231130,110200,200371180,3180,3180,3180,3180,4
|
|
20231130,110100,200358460,3180,3180,3180,3180,100
|
|
20231130,110000,200040460,3185,3180,3185,3180,1777
|
|
20231130,105900,194381155,3180,3165,3180,3165,2742
|
|
20231130,105800,185667205,3165,3180,3180,3165,367
|
|
20231130,105700,184505615,3180,3180,3180,3180,4
|
|
20231130,105600,184492895,3180,3180,3180,3180,0
|
|
20231130,105500,184492895,3180,3180,3180,3180,20
|
|
20231130,105400,184429295,3180,3180,3180,3180,0
|
|
20231130,105300,184429295,3180,3170,3180,3170,61
|
|
20231130,105200,184235865,3170,3170,3170,3165,259
|
|
20231130,105100,183415405,3190,3190,3190,3190,0
|
|
20231130,105000,183415405,3190,3190,3190,3190,1111
|
|
20231130,104900,179871315,3170,3185,3195,3170,1090
|
|
20231130,104800,176396400,3185,3160,3185,3160,331
|
|
20231130,104700,175344165,3185,3195,3200,3170,6009
|
|
20231130,104600,156133765,3195,3180,3200,3165,5559
|
|
20231130,104500,138367735,3180,3175,3185,3160,463
|
|
20231130,104400,136893155,3160,3165,3165,3160,5394
|
|
20231130,104300,119823115,3165,3140,3200,3140,9550
|
|
20231130,104200,89597400,3140,3140,3140,3140,0
|
|
20231130,104100,89597400,3140,3140,3140,3140,0
|
|
20231130,104000,89597400,3140,3140,3140,3140,1
|
|
20231130,103900,89594260,3140,3140,3140,3140,12
|
|
20231130,103800,89556580,3140,3140,3140,3140,300
|
|
20231130,103700,88614580,3140,3140,3140,3140,0
|
|
20231130,103600,88614580,3140,3140,3140,3140,0
|
|
20231130,103500,88614580,3140,3140,3140,3140,0
|
|
20231130,103400,88614580,3140,3140,3140,3140,0
|
|
20231130,103300,88614580,3140,3140,3140,3140,5
|
|
20231130,103200,88598880,3140,3140,3140,3140,0
|
|
20231130,103100,88598880,3140,3125,3140,3125,224
|
|
20231130,103000,87897200,3140,3140,3140,3140,0
|
|
20231130,102900,87897200,3140,3140,3140,3140,0
|
|
20231130,102800,87897200,3140,3140,3140,3140,1
|
|
20231130,102700,87894060,3140,3140,3140,3140,0
|
|
20231130,102600,87894060,3140,3125,3140,3125,1576
|
|
20231130,102500,82968550,3140,3140,3140,3140,0
|
|
20231130,102400,82968550,3140,3140,3140,3140,33
|
|
20231130,102300,82864930,3125,3125,3125,3125,0
|
|
20231130,102200,82864930,3125,3125,3125,3125,0
|
|
20231130,102100,82864930,3125,3140,3140,3125,12
|
|
20231130,102000,82827265,3125,3125,3125,3125,0
|
|
20231130,101900,82827265,3125,3140,3140,3125,127
|
|
20231130,101800,82428725,3125,3135,3140,3125,1362
|
|
20231130,101700,78157005,3135,3135,3135,3135,0
|
|
20231130,101600,78157005,3135,3135,3135,3135,0
|
|
20231130,101500,78157005,3135,3135,3135,3135,0
|
|
20231130,101400,78157005,3135,3135,3135,3135,0
|
|
20231130,101300,78157005,3135,3135,3135,3135,0
|
|
20231130,101200,78157005,3135,3135,3135,3135,0
|
|
20231130,101100,78157005,3135,3135,3135,3135,0
|
|
20231130,101000,78157005,3135,3135,3135,3135,1
|
|
20231130,100900,78153870,3135,3135,3135,3135,6
|
|
20231130,100800,78135060,3140,3140,3140,3140,0
|
|
20231130,100700,78135060,3140,3140,3140,3140,0
|
|
20231130,100600,78135060,3140,3140,3140,3140,1
|
|
20231130,100500,78131920,3140,3140,3140,3140,10
|
|
20231130,100400,78100520,3140,3135,3140,3135,666
|
|
20231130,100300,76012260,3135,3135,3135,3135,0
|
|
20231130,100200,76012260,3135,3135,3135,3135,3
|
|
20231130,100100,76002855,3135,3135,3135,3135,0
|
|
20231130,100000,76002855,3135,3130,3135,3130,2
|
|
20231130,095900,75996590,3125,3125,3125,3125,0
|
|
20231130,095800,75996590,3125,3125,3125,3125,1
|
|
20231130,095700,75993465,3125,3125,3125,3125,298
|
|
20231130,095600,75062215,3120,3120,3120,3120,0
|
|
20231130,095500,75062215,3120,3120,3120,3120,63
|
|
20231130,095400,74865655,3135,3135,3135,3135,0
|
|
20231130,095300,74865655,3135,3125,3135,3125,6
|
|
20231130,095200,74846895,3135,3135,3135,3125,4406
|
|
20231130,095100,61077785,3140,3140,3140,3140,0
|
|
20231130,095000,61077785,3140,3130,3140,3125,102
|
|
20231130,094900,60758850,3140,3140,3140,3140,105
|
|
20231130,094800,60429150,3140,3140,3140,3140,0
|
|
20231130,094700,60429150,3140,3125,3140,3125,563
|
|
20231130,094600,58669745,3125,3125,3125,3120,3718
|
|
20231130,094500,47051420,3140,3140,3140,3140,0
|
|
20231130,094400,47051420,3140,3140,3140,3140,1
|
|
20231130,094300,47048280,3125,3125,3125,3125,2
|
|
20231130,094200,47042030,3140,3140,3140,3140,20
|
|
20231130,094100,46979230,3140,3125,3140,3125,652
|
|
20231130,094000,44941400,3140,3140,3140,3140,0
|
|
20231130,093900,44941400,3140,3140,3140,3140,12
|
|
20231130,093800,44903720,3140,3140,3140,3140,26
|
|
20231130,093700,44822080,3135,3135,3135,3135,0
|
|
20231130,093600,44822080,3135,3135,3135,3135,2
|
|
20231130,093500,44815810,3140,3140,3145,3140,103
|
|
20231130,093400,44492300,3135,3140,3140,3135,114
|
|
20231130,093300,44134410,3145,3145,3145,3145,23
|
|
20231130,093200,44062075,3135,3135,3135,3135,11
|
|
20231130,093100,44027590,3145,3145,3145,3145,0
|
|
20231130,093000,44027590,3145,3145,3145,3145,0
|
|
20231130,092900,44027590,3145,3145,3145,3145,0
|
|
20231130,092800,44027590,3145,3145,3145,3145,0
|
|
20231130,092700,44027590,3145,3140,3145,3140,29
|
|
20231130,092600,43936410,3150,3150,3150,3150,0
|
|
20231130,092500,43936410,3150,3150,3150,3150,0
|
|
20231130,092400,43936410,3150,3150,3150,3150,0
|
|
20231130,092300,43936410,3150,3145,3150,3145,104
|
|
20231130,092200,43609170,3145,3125,3145,3125,631
|
|
20231130,092100,41636715,3150,3145,3150,3145,259
|
|
20231130,092000,40821910,3135,3135,3135,3120,4658
|
|
20231130,091900,26254055,3130,3130,3130,3130,26
|
|
20231130,091800,26172675,3135,3130,3135,3125,364
|
|
20231130,091700,25034140,3135,3135,3135,3135,0
|
|
20231130,091600,25034140,3135,3130,3135,3130,57
|
|
20231130,091500,24855720,3135,3135,3135,3135,96
|
|
20231130,091400,24554760,3135,3130,3135,3130,45
|
|
20231130,091300,24413890,3135,3130,3135,3130,121
|
|
20231130,091200,24035150,3135,3135,3135,3135,0
|
|
20231130,091100,24035150,3135,3130,3135,3130,3
|
|
20231130,091000,24025750,3135,3135,3135,3135,2
|
|
20231130,090900,24019480,3135,3135,3135,3135,211
|
|
20231130,090800,23357995,3135,3135,3135,3135,20
|
|
20231130,090700,23295295,3135,3125,3140,3120,2112
|
|
20231130,090600,16693120,3130,3130,3130,3120,91
|
|
20231130,090500,16409160,3120,3130,3130,3120,370
|
|
20231130,090400,15251260,3130,3130,3130,3115,2040
|
|
20231130,090300,8884765,3130,3130,3130,3115,306
|
|
20231130,090200,7931485,3130,3115,3130,3115,14
|
|
20231130,090100,7887845,3135,3140,3140,3110,819
|
|
20231130,090000,5336610,3140,3120,3140,3120,1709
|