676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,201300,622562625,3225,3225,3225,3225,4741
|
|
20231130,201200,622562625,3225,3225,3225,3225,0
|
|
20231130,201100,622562625,3225,3225,3225,3225,0
|
|
20231130,201000,622562625,3225,3225,3225,3225,0
|
|
20231130,200900,622562625,3225,3225,3225,3225,0
|
|
20231130,200800,622562625,3225,3225,3225,3225,0
|
|
20231130,200700,622562625,3225,3225,3225,3225,0
|
|
20231130,200600,622562625,3225,3225,3225,3225,0
|
|
20231130,200500,622562625,3225,3225,3225,3225,0
|
|
20231130,200400,622562625,3225,3225,3225,3225,0
|
|
20231130,200300,622562625,3225,3225,3225,3225,0
|
|
20231130,200200,622562625,3225,3225,3225,3225,0
|
|
20231130,200100,622562625,3225,3225,3225,3225,0
|
|
20231130,200000,622562625,3225,3225,3225,3225,0
|
|
20231130,195900,622562625,3225,3225,3225,3225,0
|
|
20231130,195800,622562625,3225,3225,3225,3225,0
|
|
20231130,195700,622562625,3225,3225,3225,3225,0
|
|
20231130,195600,622562625,3225,3225,3225,3225,0
|
|
20231130,195500,622562625,3225,3225,3225,3225,0
|
|
20231130,195400,622562625,3225,3225,3225,3225,0
|
|
20231130,195300,622562625,3225,3225,3225,3225,0
|
|
20231130,195200,622562625,3225,3225,3225,3225,0
|
|
20231130,195100,622562625,3225,3225,3225,3225,0
|
|
20231130,195000,622562625,3225,3225,3225,3225,0
|
|
20231130,194900,622562625,3225,3225,3225,3225,0
|
|
20231130,194800,622562625,3225,3225,3225,3225,0
|
|
20231130,194700,622562625,3225,3225,3225,3225,0
|
|
20231130,194600,622562625,3225,3225,3225,3225,0
|
|
20231130,194500,622562625,3225,3225,3225,3225,0
|
|
20231130,194400,622562625,3225,3225,3225,3225,0
|
|
20231130,194300,622562625,3225,3225,3225,3225,4741
|
|
20231130,194200,622562625,3225,3225,3225,3225,0
|
|
20231130,194100,622562625,3225,3225,3225,3225,0
|
|
20231130,194000,622562625,3225,3225,3225,3225,0
|
|
20231130,193900,622562625,3225,3225,3225,3225,0
|
|
20231130,193800,622562625,3225,3225,3225,3225,0
|
|
20231130,193700,622562625,3225,3225,3225,3225,0
|
|
20231130,193600,622562625,3225,3225,3225,3225,0
|
|
20231130,193500,622562625,3225,3225,3225,3225,0
|
|
20231130,193400,622562625,3225,3225,3225,3225,0
|
|
20231130,193300,622562625,3225,3225,3225,3225,0
|
|
20231130,193200,622562625,3225,3225,3225,3225,0
|
|
20231130,193100,622562625,3225,3225,3225,3225,0
|
|
20231130,193000,622562625,3225,3225,3225,3225,0
|
|
20231130,192900,622562625,3225,3225,3225,3225,0
|
|
20231130,192800,622562625,3225,3225,3225,3225,0
|
|
20231130,192700,622562625,3225,3225,3225,3225,0
|
|
20231130,192600,622562625,3225,3225,3225,3225,0
|
|
20231130,192500,622562625,3225,3225,3225,3225,0
|
|
20231130,192400,622562625,3225,3225,3225,3225,0
|
|
20231130,192300,622562625,3225,3225,3225,3225,0
|
|
20231130,192200,622562625,3225,3225,3225,3225,0
|
|
20231130,192100,622562625,3225,3225,3225,3225,0
|
|
20231130,192000,622562625,3225,3225,3225,3225,0
|
|
20231130,191900,622562625,3225,3225,3225,3225,0
|
|
20231130,191800,622562625,3225,3225,3225,3225,0
|
|
20231130,191700,622562625,3225,3225,3225,3225,0
|
|
20231130,191600,622562625,3225,3225,3225,3225,0
|
|
20231130,191500,622562625,3225,3225,3225,3225,0
|
|
20231130,191400,622562625,3225,3225,3225,3225,0
|
|
20231130,191300,622562625,3225,3225,3225,3225,4741
|
|
20231130,191200,622562625,3225,3225,3225,3225,0
|
|
20231130,191100,622562625,3225,3225,3225,3225,0
|
|
20231130,191000,622562625,3225,3225,3225,3225,0
|
|
20231130,190900,622562625,3225,3225,3225,3225,0
|
|
20231130,190800,622562625,3225,3225,3225,3225,0
|
|
20231130,190700,622562625,3225,3225,3225,3225,0
|
|
20231130,190600,622562625,3225,3225,3225,3225,0
|
|
20231130,190500,622562625,3225,3225,3225,3225,0
|
|
20231130,190400,622562625,3225,3225,3225,3225,0
|
|
20231130,190300,622562625,3225,3225,3225,3225,0
|
|
20231130,190200,622562625,3225,3225,3225,3225,0
|
|
20231130,190100,622562625,3225,3225,3225,3225,0
|
|
20231130,190000,622562625,3225,3225,3225,3225,0
|
|
20231130,185900,622562625,3225,3225,3225,3225,0
|
|
20231130,185800,622562625,3225,3225,3225,3225,0
|
|
20231130,185700,622562625,3225,3225,3225,3225,0
|
|
20231130,185600,622562625,3225,3225,3225,3225,0
|
|
20231130,185500,622562625,3225,3225,3225,3225,0
|
|
20231130,185400,622562625,3225,3225,3225,3225,0
|
|
20231130,185300,622562625,3225,3225,3225,3225,0
|
|
20231130,185200,622562625,3225,3225,3225,3225,0
|
|
20231130,185100,622562625,3225,3225,3225,3225,0
|
|
20231130,185000,622562625,3225,3225,3225,3225,0
|
|
20231130,184900,622562625,3225,3225,3225,3225,0
|
|
20231130,184800,622562625,3225,3225,3225,3225,0
|
|
20231130,184700,622562625,3225,3225,3225,3225,0
|
|
20231130,184600,622562625,3225,3225,3225,3225,0
|
|
20231130,184500,622562625,3225,3225,3225,3225,0
|
|
20231130,184400,622562625,3225,3225,3225,3225,0
|
|
20231130,184300,622562625,3225,3225,3225,3225,4741
|
|
20231130,184200,622562625,3225,3225,3225,3225,0
|
|
20231130,184100,622562625,3225,3225,3225,3225,0
|
|
20231130,184000,622562625,3225,3225,3225,3225,0
|
|
20231130,183900,622562625,3225,3225,3225,3225,0
|
|
20231130,183800,622562625,3225,3225,3225,3225,0
|
|
20231130,183700,622562625,3225,3225,3225,3225,0
|
|
20231130,183600,622562625,3225,3225,3225,3225,0
|
|
20231130,183500,622562625,3225,3225,3225,3225,0
|
|
20231130,183400,622562625,3225,3225,3225,3225,0
|
|
20231130,183300,622562625,3225,3225,3225,3225,0
|
|
20231130,183200,622562625,3225,3225,3225,3225,0
|
|
20231130,183100,622562625,3225,3225,3225,3225,0
|
|
20231130,183000,622562625,3225,3225,3225,3225,0
|
|
20231130,182900,622562625,3225,3225,3225,3225,0
|
|
20231130,182800,622562625,3225,3225,3225,3225,0
|
|
20231130,182700,622562625,3225,3225,3225,3225,0
|
|
20231130,182600,622562625,3225,3225,3225,3225,0
|
|
20231130,182500,622562625,3225,3225,3225,3225,0
|
|
20231130,182400,622562625,3225,3225,3225,3225,0
|
|
20231130,182300,622562625,3225,3225,3225,3225,0
|
|
20231130,182200,622562625,3225,3225,3225,3225,0
|
|
20231130,182100,622562625,3225,3225,3225,3225,0
|
|
20231130,182000,622562625,3225,3225,3225,3225,0
|
|
20231130,181900,622562625,3225,3225,3225,3225,0
|
|
20231130,181800,622562625,3225,3225,3225,3225,0
|
|
20231130,181700,622562625,3225,3225,3225,3225,0
|
|
20231130,181600,622562625,3225,3225,3225,3225,0
|
|
20231130,181500,622562625,3225,3225,3225,3225,0
|
|
20231130,181400,622562625,3225,3225,3225,3225,0
|
|
20231130,181300,622562625,3225,3225,3225,3225,4741
|
|
20231130,181200,622562625,3225,3225,3225,3225,0
|
|
20231130,181100,622562625,3225,3225,3225,3225,0
|
|
20231130,181000,622562625,3225,3225,3225,3225,0
|
|
20231130,180900,622562625,3225,3225,3225,3225,0
|
|
20231130,180800,622562625,3225,3225,3225,3225,0
|
|
20231130,180700,622562625,3225,3225,3225,3225,0
|
|
20231130,180600,622562625,3225,3225,3225,3225,0
|
|
20231130,180500,622562625,3225,3225,3225,3225,0
|
|
20231130,180400,622562625,3225,3225,3225,3225,0
|
|
20231130,180300,622562625,3225,3225,3225,3225,0
|
|
20231130,180200,622562625,3225,3225,3225,3225,0
|
|
20231130,180100,622562625,3225,3225,3225,3225,0
|
|
20231130,180000,622562625,3225,3225,3225,3225,0
|
|
20231130,175900,622562625,3225,3225,3225,3225,0
|
|
20231130,175800,622562625,3225,3225,3225,3225,0
|
|
20231130,175700,622562625,3225,3225,3225,3225,0
|
|
20231130,175600,622562625,3225,3225,3225,3225,0
|
|
20231130,175500,622562625,3225,3225,3225,3225,0
|
|
20231130,175400,622562625,3225,3225,3225,3225,0
|
|
20231130,175300,622562625,3225,3225,3225,3225,0
|
|
20231130,175200,622562625,3225,3225,3225,3225,0
|
|
20231130,175100,622562625,3225,3225,3225,3225,0
|
|
20231130,175000,622562625,3225,3225,3225,3225,0
|
|
20231130,174900,622562625,3225,3225,3225,3225,0
|
|
20231130,174800,622562625,3225,3225,3225,3225,0
|
|
20231130,174700,622562625,3225,3225,3225,3225,0
|
|
20231130,174600,622562625,3225,3225,3225,3225,0
|
|
20231130,174500,622562625,3225,3225,3225,3225,0
|
|
20231130,174400,622562625,3225,3225,3225,3225,0
|
|
20231130,174300,622562625,3225,3225,3225,3225,4741
|
|
20231130,174200,622562625,3225,3225,3225,3225,0
|
|
20231130,174100,622562625,3225,3225,3225,3225,0
|
|
20231130,174000,622562625,3225,3225,3225,3225,0
|
|
20231130,173900,622562625,3225,3225,3225,3225,0
|
|
20231130,173800,622562625,3225,3225,3225,3225,0
|
|
20231130,173700,622562625,3225,3225,3225,3225,0
|
|
20231130,173600,622562625,3225,3225,3225,3225,0
|
|
20231130,173500,622562625,3225,3225,3225,3225,0
|
|
20231130,173400,622562625,3225,3225,3225,3225,0
|
|
20231130,173300,622562625,3225,3225,3225,3225,0
|
|
20231130,173200,622562625,3225,3225,3225,3225,0
|
|
20231130,173100,622562625,3225,3225,3225,3225,0
|
|
20231130,173000,622562625,3225,3225,3225,3225,0
|
|
20231130,172900,622562625,3225,3225,3225,3225,0
|
|
20231130,172800,622562625,3225,3225,3225,3225,0
|
|
20231130,172700,622562625,3225,3225,3225,3225,0
|
|
20231130,172600,622562625,3225,3225,3225,3225,0
|
|
20231130,172500,622562625,3225,3225,3225,3225,0
|
|
20231130,172400,622562625,3225,3225,3225,3225,0
|
|
20231130,172300,622562625,3225,3225,3225,3225,0
|
|
20231130,172200,622562625,3225,3225,3225,3225,0
|
|
20231130,172100,622562625,3225,3225,3225,3225,0
|
|
20231130,172000,622562625,3225,3225,3225,3225,0
|
|
20231130,171900,622562625,3225,3225,3225,3225,0
|
|
20231130,171800,622562625,3225,3225,3225,3225,0
|
|
20231130,171700,622562625,3225,3225,3225,3225,0
|
|
20231130,171600,622562625,3225,3225,3225,3225,0
|
|
20231130,171500,622562625,3225,3225,3225,3225,0
|
|
20231130,171400,622562625,3225,3225,3225,3225,0
|
|
20231130,171300,622562625,3225,3225,3225,3225,4741
|
|
20231130,171200,622562625,3225,3225,3225,3225,0
|
|
20231130,171100,622562625,3225,3225,3225,3225,0
|
|
20231130,171000,622562625,3225,3225,3225,3225,0
|
|
20231130,170900,622562625,3225,3225,3225,3225,0
|
|
20231130,170800,622562625,3225,3225,3225,3225,0
|
|
20231130,170700,622562625,3225,3225,3225,3225,0
|
|
20231130,170600,622562625,3225,3225,3225,3225,0
|
|
20231130,170500,622562625,3225,3225,3225,3225,0
|
|
20231130,170400,622562625,3225,3225,3225,3225,0
|
|
20231130,170300,622562625,3225,3225,3225,3225,0
|
|
20231130,170200,622562625,3225,3225,3225,3225,0
|
|
20231130,170100,622562625,3225,3225,3225,3225,0
|
|
20231130,170000,622562625,3225,3225,3225,3225,0
|
|
20231130,165900,622562625,3225,3225,3225,3225,0
|
|
20231130,165800,622562625,3225,3225,3225,3225,0
|
|
20231130,165700,622562625,3225,3225,3225,3225,0
|
|
20231130,165600,622562625,3225,3225,3225,3225,0
|
|
20231130,165500,622562625,3225,3225,3225,3225,0
|
|
20231130,165400,622562625,3225,3225,3225,3225,0
|
|
20231130,165300,622562625,3225,3225,3225,3225,0
|
|
20231130,165200,622562625,3225,3225,3225,3225,0
|
|
20231130,165100,622562625,3225,3225,3225,3225,0
|
|
20231130,165000,622562625,3225,3225,3225,3225,0
|
|
20231130,164900,622562625,3225,3225,3225,3225,0
|
|
20231130,164800,622562625,3225,3225,3225,3225,0
|
|
20231130,164700,622562625,3225,3225,3225,3225,0
|
|
20231130,164600,622562625,3225,3225,3225,3225,0
|
|
20231130,164500,622562625,3225,3225,3225,3225,0
|
|
20231130,164400,622562625,3225,3225,3225,3225,0
|
|
20231130,164300,622562625,3225,3225,3225,3225,4741
|
|
20231130,164200,622562625,3225,3225,3225,3225,0
|
|
20231130,164100,622562625,3225,3225,3225,3225,0
|
|
20231130,164000,622562625,3225,3225,3225,3225,0
|
|
20231130,163900,622562625,3225,3225,3225,3225,0
|
|
20231130,163800,622562625,3225,3225,3225,3225,0
|
|
20231130,163700,622562625,3225,3225,3225,3225,0
|
|
20231130,163600,622562625,3225,3225,3225,3225,0
|
|
20231130,163500,622562625,3225,3225,3225,3225,0
|
|
20231130,163400,622562625,3225,3225,3225,3225,0
|
|
20231130,163300,622562625,3225,3225,3225,3225,0
|
|
20231130,163200,622562625,3225,3225,3225,3225,0
|
|
20231130,163100,622562625,3225,3225,3225,3225,0
|
|
20231130,163000,622562625,3225,3225,3225,3225,0
|
|
20231130,162900,622562625,3225,3225,3225,3225,0
|
|
20231130,162800,622562625,3225,3225,3225,3225,0
|
|
20231130,162700,622562625,3225,3225,3225,3225,0
|
|
20231130,162600,622562625,3225,3225,3225,3225,0
|
|
20231130,162500,622562625,3225,3225,3225,3225,0
|
|
20231130,162400,622562625,3225,3225,3225,3225,0
|
|
20231130,162300,622562625,3225,3225,3225,3225,0
|
|
20231130,162200,622562625,3225,3225,3225,3225,0
|
|
20231130,162100,622562625,3225,3225,3225,3225,0
|
|
20231130,162000,622562625,3225,3225,3225,3225,0
|
|
20231130,161900,622562625,3225,3225,3225,3225,0
|
|
20231130,161800,622562625,3225,3225,3225,3225,0
|
|
20231130,161700,622562625,3225,3225,3225,3225,0
|
|
20231130,161600,622562625,3225,3225,3225,3225,0
|
|
20231130,161500,622562625,3225,3225,3225,3225,0
|
|
20231130,161400,622562625,3225,3225,3225,3225,0
|
|
20231130,161300,622562625,3225,3225,3225,3225,4741
|
|
20231130,161200,622562625,3225,3225,3225,3225,0
|
|
20231130,161100,622562625,3225,3225,3225,3225,0
|
|
20231130,161000,622562625,3225,3225,3225,3225,0
|
|
20231130,160900,622562625,3225,3225,3225,3225,0
|
|
20231130,160800,622562625,3225,3225,3225,3225,0
|
|
20231130,160700,622562625,3225,3225,3225,3225,0
|
|
20231130,160600,622562625,3225,3225,3225,3225,0
|
|
20231130,160500,622562625,3225,3225,3225,3225,0
|
|
20231130,160400,622562625,3225,3225,3225,3225,0
|
|
20231130,160300,622562625,3225,3225,3225,3225,0
|
|
20231130,160200,622562625,3225,3225,3225,3225,0
|
|
20231130,160100,622562625,3225,3225,3225,3225,0
|
|
20231130,160000,622562625,3225,3225,3225,3225,0
|
|
20231130,155900,622562625,3225,3225,3225,3225,0
|
|
20231130,155800,622562625,3225,3225,3225,3225,0
|
|
20231130,155700,622562625,3225,3225,3225,3225,0
|
|
20231130,155600,622562625,3225,3225,3225,3225,0
|
|
20231130,155500,622562625,3225,3225,3225,3225,0
|
|
20231130,155400,622562625,3225,3225,3225,3225,0
|
|
20231130,155300,622562625,3225,3225,3225,3225,0
|
|
20231130,155200,622562625,3225,3225,3225,3225,0
|
|
20231130,155100,622562625,3225,3225,3225,3225,0
|
|
20231130,155000,622562625,3225,3225,3225,3225,0
|
|
20231130,154900,622562625,3225,3225,3225,3225,0
|
|
20231130,154800,622562625,3225,3225,3225,3225,0
|
|
20231130,154700,622562625,3225,3225,3225,3225,0
|
|
20231130,154600,622562625,3225,3225,3225,3225,0
|
|
20231130,154500,622562625,3225,3225,3225,3225,0
|
|
20231130,154400,622562625,3225,3225,3225,3225,0
|
|
20231130,154300,622562625,3225,3225,3225,3225,4741
|
|
20231130,154200,622562625,3225,3225,3225,3225,0
|
|
20231130,154100,622562625,3225,3225,3225,3225,0
|
|
20231130,154000,622562625,3225,3225,3225,3225,0
|
|
20231130,153900,622562625,3225,3225,3225,3225,0
|
|
20231130,153800,622562625,3225,3225,3225,3225,0
|
|
20231130,153700,622562625,3225,3225,3225,3225,0
|
|
20231130,153600,622562625,3225,3225,3225,3225,0
|
|
20231130,153500,622562625,3225,3225,3225,3225,0
|
|
20231130,153400,622562625,3225,3225,3225,3225,0
|
|
20231130,153300,622562625,3225,3225,3225,3225,0
|
|
20231130,153200,622562625,3225,3225,3225,3225,0
|
|
20231130,153100,622562625,3225,3225,3225,3225,0
|
|
20231130,153000,622562625,3225,3225,3225,3225,4741
|
|
20231130,152900,607272900,3260,3260,3260,3260,0
|
|
20231130,152800,607272900,3260,3260,3260,3260,0
|
|
20231130,152700,607272900,3260,3260,3260,3260,0
|
|
20231130,152600,607272900,3260,3260,3260,3260,0
|
|
20231130,152500,607272900,3260,3260,3260,3260,0
|
|
20231130,152400,607272900,3260,3260,3260,3260,0
|
|
20231130,152300,607272900,3260,3260,3260,3260,0
|
|
20231130,152200,607272900,3260,3260,3260,3260,0
|
|
20231130,152100,607272900,3260,3260,3260,3260,0
|
|
20231130,152000,607272900,3260,3260,3260,3260,0
|
|
20231130,151900,607272900,3260,3250,3260,3250,2332
|
|
20231130,151800,599682240,3255,3250,3255,3250,101
|
|
20231130,151700,599353985,3255,3240,3255,3240,1130
|
|
20231130,151600,595682780,3240,3240,3250,3240,2391
|
|
20231130,151500,587924605,3240,3240,3240,3240,57
|
|
20231130,151400,587739925,3240,3250,3250,3240,119
|
|
20231130,151300,587353815,3250,3250,3250,3250,64
|
|
20231130,151200,587145815,3250,3250,3250,3250,509
|
|
20231130,151100,585491565,3250,3255,3255,3250,131
|
|
20231130,151000,585065810,3250,3240,3250,3240,121
|
|
20231130,150900,584672570,3250,3250,3250,3245,838
|
|
20231130,150800,581949685,3250,3250,3250,3250,152
|
|
20231130,150700,581455685,3250,3245,3250,3245,285
|
|
20231130,150600,580530365,3250,3250,3250,3250,97
|
|
20231130,150500,580215115,3250,3250,3250,3250,62
|
|
20231130,150400,580013615,3250,3250,3250,3245,650
|
|
20231130,150300,577901790,3250,3250,3250,3250,1338
|
|
20231130,150200,573553290,3250,3245,3250,3245,1400
|
|
20231130,150100,569003570,3250,3255,3255,3250,1102
|
|
20231130,150000,565422060,3250,3250,3255,3250,302
|
|
20231130,145900,564440550,3250,3250,3250,3250,80
|
|
20231130,145800,564180550,3250,3250,3255,3250,123
|
|
20231130,145700,563780795,3250,3250,3250,3250,289
|
|
20231130,145600,562841545,3250,3250,3255,3245,12909
|
|
20231130,145500,520827590,3250,3250,3250,3250,200
|
|
20231130,145400,520177590,3255,3250,3255,3250,858
|
|
20231130,145300,517386300,3250,3250,3250,3250,100
|
|
20231130,145200,517061300,3250,3250,3250,3250,600
|
|
20231130,145100,515111300,3250,3250,3250,3250,100
|
|
20231130,145000,514786300,3250,3250,3250,3250,200
|
|
20231130,144900,514136300,3250,3250,3250,3245,324
|
|
20231130,144800,513083605,3245,3250,3250,3245,461
|
|
20231130,144700,511585610,3245,3250,3250,3245,304
|
|
20231130,144600,510598240,3245,3250,3250,3240,122
|
|
20231130,144500,510202465,3245,3240,3250,3240,288
|
|
20231130,144400,509268335,3250,3250,3250,3250,81
|
|
20231130,144300,509005085,3250,3245,3250,3245,1219
|
|
20231130,144200,505043605,3250,3240,3250,3240,350
|
|
20231130,144100,503907475,3235,3240,3240,3235,134
|
|
20231130,144000,503473910,3240,3240,3240,3240,126
|
|
20231130,143900,503065670,3245,3240,3255,3240,124
|
|
20231130,143800,502663550,3250,3240,3250,3240,216
|
|
20231130,143700,501962225,3250,3250,3250,3240,541
|
|
20231130,143600,500205625,3250,3250,3250,3250,116
|
|
20231130,143500,499828625,3250,3250,3250,3250,423
|
|
20231130,143400,498453875,3250,3250,3250,3250,277
|
|
20231130,143300,497553625,3245,3240,3250,3240,120
|
|
20231130,143200,497164270,3235,3235,3235,3235,204
|
|
20231130,143100,496504330,3250,3245,3250,3245,150
|
|
20231130,143000,496017100,3250,3250,3250,3245,349
|
|
20231130,142900,494883440,3245,3240,3250,3240,201
|
|
20231130,142800,494231110,3250,3240,3250,3240,274
|
|
20231130,142700,493342770,3250,3250,3250,3250,100
|
|
20231130,142600,493017770,3250,3245,3250,3245,300
|
|
20231130,142500,492043060,3250,3245,3250,3240,302
|
|
20231130,142400,491063090,3250,3250,3255,3250,63
|
|
20231130,142300,490858335,3250,3250,3250,3250,186
|
|
20231130,142200,490253835,3250,3250,3250,3250,152
|
|
20231130,142100,489759835,3250,3250,3250,3250,63
|
|
20231130,142000,489555085,3250,3240,3250,3240,248
|
|
20231130,141900,488749770,3240,3240,3240,3240,118
|
|
20231130,141800,488367450,3250,3250,3250,3245,213
|
|
20231130,141700,487675470,3245,3250,3255,3245,113
|
|
20231130,141600,487308405,3245,3240,3255,3240,284
|
|
20231130,141500,486386125,3250,3245,3250,3245,650
|
|
20231130,141400,484274410,3250,3245,3250,3240,444
|
|
20231130,141300,482832020,3250,3250,3260,3240,208
|
|
20231130,141200,482157185,3250,3250,3250,3240,3967
|
|
20231130,141100,469293350,3250,3250,3260,3250,184
|
|
20231130,141000,468695340,3250,3250,3250,3245,166
|
|
20231130,140900,468156425,3250,3245,3250,3245,103
|
|
20231130,140800,467821975,3250,3245,3255,3245,5700
|
|
20231130,140700,449275140,3240,3240,3245,3240,120
|
|
20231130,140600,448886090,3250,3240,3250,3240,1061
|
|
20231130,140500,445438925,3240,3240,3240,3240,216
|
|
20231130,140400,444739085,3240,3240,3240,3240,63
|
|
20231130,140300,444534965,3240,3245,3245,3240,716
|
|
20231130,140200,442211835,3255,3255,3255,3255,0
|
|
20231130,140100,442211835,3255,3245,3255,3245,270
|
|
20231130,140000,441335415,3245,3245,3245,3245,63
|
|
20231130,135900,441130980,3250,3250,3250,3250,66
|
|
20231130,135800,440916480,3250,3250,3250,3250,134
|
|
20231130,135700,440480980,3255,3250,3255,3250,40
|
|
20231130,135600,440350975,3250,3250,3250,3250,56
|
|
20231130,135500,440168975,3255,3255,3255,3255,1
|
|
20231130,135400,440165720,3250,3250,3250,3250,71
|
|
20231130,135300,439934970,3245,3245,3245,3245,134
|
|
20231130,135200,439500140,3250,3250,3250,3250,0
|
|
20231130,135100,439500140,3250,3250,3250,3250,25
|
|
20231130,135000,439418890,3250,3250,3250,3250,0
|
|
20231130,134900,439418890,3250,3250,3250,3250,75
|
|
20231130,134800,439175140,3250,3250,3250,3250,76
|
|
20231130,134700,438928140,3250,3250,3250,3250,0
|
|
20231130,134600,438928140,3250,3255,3255,3250,107
|
|
20231130,134500,438580340,3250,3250,3250,3250,0
|
|
20231130,134400,438580340,3250,3250,3250,3250,0
|
|
20231130,134300,438580340,3250,3250,3250,3250,130
|
|
20231130,134200,438157840,3250,3250,3250,3250,0
|
|
20231130,134100,438157840,3250,3250,3250,3250,99
|
|
20231130,134000,437836090,3250,3250,3250,3250,0
|
|
20231130,133900,437836090,3250,3250,3250,3250,135
|
|
20231130,133800,437397340,3255,3250,3255,3250,565
|
|
20231130,133700,435561080,3245,3245,3245,3245,96
|
|
20231130,133600,435249560,3250,3250,3250,3250,0
|
|
20231130,133500,435249560,3250,3255,3255,3250,599
|
|
20231130,133400,433302595,3260,3260,3260,3255,422
|
|
20231130,133300,431928315,3255,3255,3255,3255,7761
|
|
20231130,133200,406666260,3250,3250,3255,3250,1554
|
|
20231130,133100,401615750,3255,3250,3255,3250,2259
|
|
20231130,133000,394273990,3250,3250,3250,3250,3800
|
|
20231130,132900,381923990,3250,3250,3250,3245,1550
|
|
20231130,132800,376887150,3250,3250,3250,3250,400
|
|
20231130,132700,375587150,3250,3245,3250,3245,500
|
|
20231130,132600,373963620,3250,3250,3250,3250,1000
|
|
20231130,132500,370713620,3250,3250,3250,3250,400
|
|
20231130,132400,369413620,3250,3235,3250,3235,730
|
|
20231130,132300,367046805,3240,3240,3240,3240,0
|
|
20231130,132200,367046805,3240,3240,3240,3240,54
|
|
20231130,132100,366871845,3235,3240,3240,3235,106
|
|
20231130,132000,366528905,3255,3255,3255,3255,0
|
|
20231130,131900,366528905,3255,3255,3255,3255,0
|
|
20231130,131800,366528905,3255,3245,3255,3245,2
|
|
20231130,131700,366522405,3250,3240,3250,3240,1044
|
|
20231130,131600,363131730,3250,3250,3250,3250,0
|
|
20231130,131500,363131730,3250,3250,3250,3250,0
|
|
20231130,131400,363131730,3250,3250,3250,3250,0
|
|
20231130,131300,363131730,3250,3250,3250,3250,550
|
|
20231130,131200,361344230,3250,3250,3250,3250,250
|
|
20231130,131100,360531730,3250,3250,3250,3250,1
|
|
20231130,131000,360528480,3250,3250,3250,3250,149
|
|
20231130,130900,360044230,3250,3250,3250,3250,50
|
|
20231130,130800,359881730,3255,3255,3255,3255,1
|
|
20231130,130700,359878475,3250,3245,3250,3245,400
|
|
20231130,130600,358578995,3250,3245,3250,3245,900
|
|
20231130,130500,355654675,3250,3250,3250,3250,0
|
|
20231130,130400,355654675,3250,3250,3250,3250,0
|
|
20231130,130300,355654675,3250,3250,3250,3250,0
|
|
20231130,130200,355654675,3250,3250,3250,3250,849
|
|
20231130,130100,352895425,3250,3250,3250,3250,50
|
|
20231130,130000,352732925,3250,3250,3250,3250,801
|
|
20231130,125900,350129675,3250,3245,3250,3245,100
|
|
20231130,125800,349804685,3250,3250,3250,3245,172
|
|
20231130,125700,349245690,3250,3240,3250,3240,128
|
|
20231130,125600,348830640,3250,3250,3250,3250,0
|
|
20231130,125500,348830640,3250,3245,3250,3245,350
|
|
20231130,125400,347693795,3250,3240,3250,3240,250
|
|
20231130,125300,346882785,3235,3235,3235,3235,0
|
|
20231130,125200,346882785,3235,3235,3235,3235,103
|
|
20231130,125100,346549580,3235,3235,3235,3235,0
|
|
20231130,125000,346549580,3235,3235,3235,3235,0
|
|
20231130,124900,346549580,3235,3230,3235,3230,99
|
|
20231130,124800,346229415,3235,3235,3235,3235,2
|
|
20231130,124700,346222945,3250,3250,3250,3250,0
|
|
20231130,124600,346222945,3250,3240,3250,3240,581
|
|
20231130,124500,344334730,3250,3250,3250,3235,1347
|
|
20231130,124400,339964750,3250,3240,3250,3240,339
|
|
20231130,124300,338863920,3250,3235,3250,3230,1566
|
|
20231130,124200,333793715,3230,3220,3250,3220,3933
|
|
20231130,124100,321042685,3220,3220,3220,3220,0
|
|
20231130,124000,321042685,3220,3220,3220,3220,10
|
|
20231130,123900,321010485,3220,3220,3220,3220,0
|
|
20231130,123800,321010485,3220,3220,3220,3220,0
|
|
20231130,123700,321010485,3220,3220,3220,3220,0
|
|
20231130,123600,321010485,3220,3220,3220,3220,0
|
|
20231130,123500,321010485,3220,3220,3220,3220,40
|
|
20231130,123400,320881685,3220,3220,3220,3220,127
|
|
20231130,123300,320472745,3220,3220,3220,3220,0
|
|
20231130,123200,320472745,3220,3225,3225,3220,115
|
|
20231130,123100,320102400,3225,3225,3225,3225,1
|
|
20231130,123000,320099175,3225,3225,3225,3225,30
|
|
20231130,122900,320002425,3230,3230,3230,3230,0
|
|
20231130,122800,320002425,3230,3230,3230,3230,62
|
|
20231130,122700,319802165,3230,3240,3240,3230,11
|
|
20231130,122600,319766625,3240,3240,3250,3240,308
|
|
20231130,122500,318766825,3250,3250,3250,3250,8
|
|
20231130,122400,318740825,3250,3250,3250,3240,145
|
|
20231130,122300,318269585,3250,3235,3255,3230,1065
|
|
20231130,122200,314819725,3235,3235,3235,3235,0
|
|
20231130,122100,314819725,3235,3230,3235,3225,314
|
|
20231130,122000,313805595,3240,3230,3240,3230,356
|
|
20231130,121900,312654560,3240,3240,3240,3240,0
|
|
20231130,121800,312654560,3240,3240,3240,3240,0
|
|
20231130,121700,312654560,3240,3240,3240,3240,2
|
|
20231130,121600,312648080,3250,3250,3250,3250,0
|
|
20231130,121500,312648080,3250,3245,3250,3245,103
|
|
20231130,121400,312313840,3255,3255,3255,3255,0
|
|
20231130,121300,312313840,3255,3250,3255,3250,2
|
|
20231130,121200,312307335,3250,3250,3250,3250,5
|
|
20231130,121100,312291085,3250,3240,3255,3240,198
|
|
20231130,121000,311648830,3250,3250,3250,3240,28
|
|
20231130,120900,311557840,3250,3255,3255,3240,133
|
|
20231130,120800,311125565,3250,3250,3250,3235,1764
|
|
20231130,120700,305394915,3250,3230,3250,3225,3080
|
|
20231130,120600,295425630,3230,3230,3230,3230,12
|
|
20231130,120500,295386870,3230,3240,3240,3230,111
|
|
20231130,120400,295028320,3255,3235,3255,3235,39
|
|
20231130,120300,294901615,3250,3230,3250,3225,5063
|
|
20231130,120200,278489510,3255,3215,3255,3215,2687
|
|
20231130,120100,269807935,3215,3215,3215,3215,15
|
|
20231130,120000,269759710,3220,3220,3220,3220,128
|
|
20231130,115900,269347550,3215,3215,3215,3215,360
|
|
20231130,115800,268190150,3215,3215,3215,3215,0
|
|
20231130,115700,268190150,3215,3225,3245,3215,1326
|
|
20231130,115600,263911110,3245,3245,3245,3245,0
|
|
20231130,115500,263911110,3245,3245,3245,3245,0
|
|
20231130,115400,263911110,3245,3225,3245,3225,8
|
|
20231130,115300,263885200,3225,3215,3225,3215,538
|
|
20231130,115200,262154735,3215,3215,3215,3215,0
|
|
20231130,115100,262154735,3215,3215,3215,3215,132
|
|
20231130,115000,261730355,3215,3215,3215,3215,0
|
|
20231130,114900,261730355,3215,3215,3215,3215,0
|
|
20231130,114800,261730355,3215,3215,3215,3215,97
|
|
20231130,114700,261418500,3215,3215,3215,3215,0
|
|
20231130,114600,261418500,3215,3215,3215,3215,138
|
|
20231130,114500,260974830,3220,3215,3220,3215,22
|
|
20231130,114400,260904090,3215,3215,3215,3215,91
|
|
20231130,114300,260611525,3220,3220,3220,3220,1
|
|
20231130,114200,260608305,3220,3220,3220,3220,1
|
|
20231130,114100,260605085,3215,3215,3215,3215,132
|
|
20231130,114000,260180705,3215,3215,3215,3215,0
|
|
20231130,113900,260180705,3215,3215,3215,3215,158
|
|
20231130,113800,259672735,3220,3220,3220,3220,0
|
|
20231130,113700,259672735,3220,3220,3220,3220,6
|
|
20231130,113600,259653415,3220,3225,3225,3220,205
|
|
20231130,113500,258993295,3225,3225,3225,3225,0
|
|
20231130,113400,258993295,3225,3225,3225,3225,31
|
|
20231130,113300,258893320,3230,3230,3230,3230,220
|
|
20231130,113200,258182720,3235,3235,3235,3235,0
|
|
20231130,113100,258182720,3235,3235,3235,3235,505
|
|
20231130,113000,256549045,3240,3240,3240,3240,0
|
|
20231130,112900,256549045,3240,3240,3240,3240,20
|
|
20231130,112800,256484245,3255,3255,3255,3255,0
|
|
20231130,112700,256484245,3255,3255,3255,3255,0
|
|
20231130,112600,256484245,3255,3255,3255,3255,0
|
|
20231130,112500,256484245,3255,3245,3255,3245,7
|
|
20231130,112400,256461515,3245,3250,3250,3240,234
|
|
20231130,112300,255701560,3255,3245,3255,3245,4
|
|
20231130,112200,255688555,3245,3250,3250,3245,303
|
|
20231130,112100,254703865,3255,3255,3255,3255,0
|
|
20231130,112000,254703865,3255,3255,3255,3255,2
|
|
20231130,111900,254697355,3250,3255,3255,3250,275
|
|
20231130,111800,253803600,3245,3245,3245,3245,1
|
|
20231130,111700,253800355,3245,3245,3255,3240,408
|
|
20231130,111600,252476815,3245,3250,3255,3240,257
|
|
20231130,111500,251643985,3255,3250,3255,3245,1460
|
|
20231130,111400,246898980,3250,3250,3250,3240,436
|
|
20231130,111300,245483075,3255,3250,3255,3250,401
|
|
20231130,111200,244179810,3250,3250,3255,3245,624
|
|
20231130,111100,242151810,3255,3255,3255,3255,1
|
|
20231130,111000,242148555,3250,3245,3250,3245,156
|
|
20231130,110900,241641570,3245,3240,3255,3230,4707
|
|
20231130,110800,226393725,3245,3230,3255,3230,1512
|
|
20231130,110700,221484080,3245,3215,3255,3215,7358
|
|
20231130,110600,197686055,3210,3210,3230,3210,1554
|
|
20231130,110500,192691905,3210,3210,3210,3210,0
|
|
20231130,110400,192691905,3210,3210,3210,3210,202
|
|
20231130,110300,192043485,3215,3215,3215,3215,0
|
|
20231130,110200,192043485,3215,3215,3215,3215,0
|
|
20231130,110100,192043485,3215,3215,3215,3215,1
|
|
20231130,110000,192040270,3210,3205,3210,3205,205
|
|
20231130,105900,191382245,3205,3210,3210,3205,116
|
|
20231130,105800,191010315,3215,3215,3215,3215,0
|
|
20231130,105700,191010315,3215,3215,3215,3215,1
|
|
20231130,105600,191007100,3210,3210,3210,3210,0
|
|
20231130,105500,191007100,3210,3210,3210,3210,325
|
|
20231130,105400,189963850,3230,3215,3230,3215,4
|
|
20231130,105300,189950975,3205,3205,3205,3205,4178
|
|
20231130,105200,176560485,3205,3205,3205,3205,123
|
|
20231130,105100,176166270,3210,3210,3210,3210,1
|
|
20231130,105000,176163060,3205,3205,3205,3205,105
|
|
20231130,104900,175826535,3210,3210,3210,3210,0
|
|
20231130,104800,175826535,3210,3210,3210,3210,0
|
|
20231130,104700,175826535,3210,3210,3210,3210,43
|
|
20231130,104600,175688505,3205,3225,3225,3205,32036
|
|
20231130,104500,72898125,3220,3220,3220,3220,220
|
|
20231130,104400,72189725,3220,3220,3220,3220,30
|
|
20231130,104300,72093125,3220,3220,3220,3220,200
|
|
20231130,104200,71449125,3225,3225,3225,3225,0
|
|
20231130,104100,71449125,3225,3225,3225,3225,0
|
|
20231130,104000,71449125,3225,3225,3225,3225,1
|
|
20231130,103900,71445900,3220,3215,3220,3215,212
|
|
20231130,103800,70764260,3215,3215,3215,3215,0
|
|
20231130,103700,70764260,3215,3215,3215,3215,131
|
|
20231130,103600,70343095,3220,3220,3220,3220,100
|
|
20231130,103500,70021095,3215,3215,3215,3215,98
|
|
20231130,103400,69706025,3215,3220,3220,3215,70
|
|
20231130,103300,69480630,3220,3220,3220,3220,50
|
|
20231130,103200,69319630,3215,3215,3215,3215,0
|
|
20231130,103100,69319630,3215,3220,3220,3215,5965
|
|
20231130,103000,50125730,3225,3225,3225,3225,557
|
|
20231130,102900,48329405,3225,3225,3225,3225,2328
|
|
20231130,102800,40821605,3235,3225,3235,3225,233
|
|
20231130,102700,40069670,3225,3225,3225,3225,0
|
|
20231130,102600,40069670,3225,3225,3225,3225,0
|
|
20231130,102500,40069670,3225,3225,3225,3225,98
|
|
20231130,102400,39753620,3230,3230,3230,3230,100
|
|
20231130,102300,39430620,3235,3235,3235,3235,0
|
|
20231130,102200,39430620,3235,3230,3235,3230,5
|
|
20231130,102100,39414465,3230,3230,3230,3230,99
|
|
20231130,102000,39094695,3235,3230,3235,3230,3
|
|
20231130,101900,39085000,3225,3225,3225,3225,0
|
|
20231130,101800,39085000,3225,3225,3225,3225,135
|
|
20231130,101700,38649625,3225,3225,3225,3225,0
|
|
20231130,101600,38649625,3225,3225,3225,3225,377
|
|
20231130,101500,37433800,3220,3220,3220,3220,94
|
|
20231130,101400,37131120,3225,3225,3225,3225,30
|
|
20231130,101300,37034370,3220,3220,3220,3220,116
|
|
20231130,101200,36660850,3225,3225,3225,3225,175
|
|
20231130,101100,36096475,3225,3225,3225,3225,30
|
|
20231130,101000,35999725,3220,3220,3220,3220,114
|
|
20231130,100900,35632645,3220,3220,3220,3220,0
|
|
20231130,100800,35632645,3220,3220,3220,3220,136
|
|
20231130,100700,35194725,3220,3220,3220,3220,123
|
|
20231130,100600,34798665,3225,3225,3225,3225,7
|
|
20231130,100500,34776090,3225,3220,3225,3220,1150
|
|
20231130,100400,31068090,3225,3225,3225,3225,800
|
|
20231130,100300,28488090,3220,3220,3220,3220,121
|
|
20231130,100200,28098470,3220,3220,3220,3220,0
|
|
20231130,100100,28098470,3220,3220,3220,3220,208
|
|
20231130,100000,27428710,3220,3220,3220,3220,0
|
|
20231130,095900,27428710,3220,3220,3220,3220,0
|
|
20231130,095800,27428710,3220,3220,3220,3220,153
|
|
20231130,095700,26936050,3220,3220,3220,3220,0
|
|
20231130,095600,26936050,3220,3220,3220,3220,95
|
|
20231130,095500,26630150,3225,3225,3225,3225,0
|
|
20231130,095400,26630150,3225,3225,3225,3225,20
|
|
20231130,095300,26565650,3225,3225,3225,3225,50
|
|
20231130,095200,26404400,3225,3225,3225,3225,139
|
|
20231130,095100,25956125,3220,3225,3225,3220,97
|
|
20231130,095000,25643735,3225,3225,3225,3225,2
|
|
20231130,094900,25637285,3225,3225,3225,3225,14
|
|
20231130,094800,25592135,3220,3230,3230,3220,3222
|
|
20231130,094700,15213145,3230,3225,3230,3225,451
|
|
20231130,094600,13758665,3225,3225,3225,3225,113
|
|
20231130,094500,13394240,3230,3230,3230,3230,0
|
|
20231130,094400,13394240,3230,3225,3230,3225,232
|
|
20231130,094300,12645540,3230,3230,3230,3230,105
|
|
20231130,094200,12306390,3230,3230,3230,3230,0
|
|
20231130,094100,12306390,3230,3225,3230,3225,99
|
|
20231130,094000,11987110,3230,3230,3230,3230,1
|
|
20231130,093900,11983880,3230,3225,3230,3225,139
|
|
20231130,093800,11535600,3230,3230,3230,3230,0
|
|
20231130,093700,11535600,3230,3230,3230,3230,0
|
|
20231130,093600,11535600,3230,3230,3235,3230,151
|
|
20231130,093500,11047865,3225,3225,3225,3225,0
|
|
20231130,093400,11047865,3225,3225,3225,3225,223
|
|
20231130,093300,10328690,3230,3230,3230,3225,5
|
|
20231130,093200,10312555,3230,3230,3230,3230,1
|
|
20231130,093100,10309325,3225,3225,3225,3225,96
|
|
20231130,093000,9999725,3230,3230,3230,3230,0
|
|
20231130,092900,9999725,3230,3230,3230,3230,55
|
|
20231130,092800,9822075,3235,3235,3235,3235,0
|
|
20231130,092700,9822075,3235,3235,3235,3235,1
|
|
20231130,092600,9818840,3230,3230,3230,3230,98
|
|
20231130,092500,9502300,3240,3240,3240,3240,0
|
|
20231130,092400,9502300,3240,3240,3240,3240,1
|
|
20231130,092300,9499060,3235,3235,3235,3235,1001
|
|
20231130,092200,6260825,3230,3230,3230,3230,106
|
|
20231130,092100,5918445,3235,3235,3235,3235,139
|
|
20231130,092000,5468780,3235,3235,3235,3235,0
|
|
20231130,091900,5468780,3235,3235,3235,3235,7
|
|
20231130,091800,5446135,3235,3235,3235,3235,330
|
|
20231130,091700,4378585,3245,3245,3245,3245,0
|
|
20231130,091600,4378585,3245,3245,3245,3245,2
|
|
20231130,091500,4372095,3245,3240,3245,3240,159
|
|
20231130,091400,3856930,3240,3245,3245,3240,130
|
|
20231130,091300,3435725,3240,3240,3240,3240,1
|
|
20231130,091200,3432485,3250,3250,3250,3250,0
|
|
20231130,091100,3432485,3250,3250,3250,3250,0
|
|
20231130,091000,3432485,3250,3240,3250,3240,143
|
|
20231130,090900,2969155,3250,3250,3250,3250,0
|
|
20231130,090800,2969155,3250,3240,3250,3240,30
|
|
20231130,090700,2871945,3235,3240,3250,3235,668
|
|
20231130,090600,707445,3245,3245,3245,3245,20
|
|
20231130,090500,642545,3250,3250,3250,3250,0
|
|
20231130,090400,642545,3250,3250,3250,3250,80
|
|
20231130,090300,382545,3255,3255,3255,3255,0
|
|
20231130,090200,382545,3255,3255,3255,3255,1
|
|
20231130,090100,379290,3240,3240,3240,3240,0
|
|
20231130,090000,379290,3240,3250,3250,3240,117
|