680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,201700,409207980,7000,7000,7000,7000,2020
|
|
20231130,201600,409207980,7000,7000,7000,7000,0
|
|
20231130,201500,409207980,7000,7000,7000,7000,0
|
|
20231130,201400,409207980,7000,7000,7000,7000,0
|
|
20231130,201300,409207980,7000,7000,7000,7000,0
|
|
20231130,201200,409207980,7000,7000,7000,7000,0
|
|
20231130,201100,409207980,7000,7000,7000,7000,0
|
|
20231130,201000,409207980,7000,7000,7000,7000,0
|
|
20231130,200900,409207980,7000,7000,7000,7000,0
|
|
20231130,200800,409207980,7000,7000,7000,7000,0
|
|
20231130,200700,409207980,7000,7000,7000,7000,0
|
|
20231130,200600,409207980,7000,7000,7000,7000,0
|
|
20231130,200500,409207980,7000,7000,7000,7000,0
|
|
20231130,200400,409207980,7000,7000,7000,7000,0
|
|
20231130,200300,409207980,7000,7000,7000,7000,0
|
|
20231130,200200,409207980,7000,7000,7000,7000,0
|
|
20231130,200100,409207980,7000,7000,7000,7000,0
|
|
20231130,200000,409207980,7000,7000,7000,7000,0
|
|
20231130,195900,409207980,7000,7000,7000,7000,0
|
|
20231130,195800,409207980,7000,7000,7000,7000,0
|
|
20231130,195700,409207980,7000,7000,7000,7000,0
|
|
20231130,195600,409207980,7000,7000,7000,7000,0
|
|
20231130,195500,409207980,7000,7000,7000,7000,0
|
|
20231130,195400,409207980,7000,7000,7000,7000,0
|
|
20231130,195300,409207980,7000,7000,7000,7000,0
|
|
20231130,195200,409207980,7000,7000,7000,7000,0
|
|
20231130,195100,409207980,7000,7000,7000,7000,0
|
|
20231130,195000,409207980,7000,7000,7000,7000,0
|
|
20231130,194900,409207980,7000,7000,7000,7000,0
|
|
20231130,194800,409207980,7000,7000,7000,7000,0
|
|
20231130,194700,409207980,7000,7000,7000,7000,2020
|
|
20231130,194600,409207980,7000,7000,7000,7000,0
|
|
20231130,194500,409207980,7000,7000,7000,7000,0
|
|
20231130,194400,409207980,7000,7000,7000,7000,0
|
|
20231130,194300,409207980,7000,7000,7000,7000,0
|
|
20231130,194200,409207980,7000,7000,7000,7000,0
|
|
20231130,194100,409207980,7000,7000,7000,7000,0
|
|
20231130,194000,409207980,7000,7000,7000,7000,0
|
|
20231130,193900,409207980,7000,7000,7000,7000,0
|
|
20231130,193800,409207980,7000,7000,7000,7000,0
|
|
20231130,193700,409207980,7000,7000,7000,7000,0
|
|
20231130,193600,409207980,7000,7000,7000,7000,0
|
|
20231130,193500,409207980,7000,7000,7000,7000,0
|
|
20231130,193400,409207980,7000,7000,7000,7000,0
|
|
20231130,193300,409207980,7000,7000,7000,7000,0
|
|
20231130,193200,409207980,7000,7000,7000,7000,0
|
|
20231130,193100,409207980,7000,7000,7000,7000,0
|
|
20231130,193000,409207980,7000,7000,7000,7000,0
|
|
20231130,192900,409207980,7000,7000,7000,7000,0
|
|
20231130,192800,409207980,7000,7000,7000,7000,0
|
|
20231130,192700,409207980,7000,7000,7000,7000,0
|
|
20231130,192600,409207980,7000,7000,7000,7000,0
|
|
20231130,192500,409207980,7000,7000,7000,7000,0
|
|
20231130,192400,409207980,7000,7000,7000,7000,0
|
|
20231130,192300,409207980,7000,7000,7000,7000,0
|
|
20231130,192200,409207980,7000,7000,7000,7000,0
|
|
20231130,192100,409207980,7000,7000,7000,7000,0
|
|
20231130,192000,409207980,7000,7000,7000,7000,0
|
|
20231130,191900,409207980,7000,7000,7000,7000,0
|
|
20231130,191800,409207980,7000,7000,7000,7000,0
|
|
20231130,191700,409207980,7000,7000,7000,7000,2020
|
|
20231130,191600,409207980,7000,7000,7000,7000,0
|
|
20231130,191500,409207980,7000,7000,7000,7000,0
|
|
20231130,191400,409207980,7000,7000,7000,7000,0
|
|
20231130,191300,409207980,7000,7000,7000,7000,0
|
|
20231130,191200,409207980,7000,7000,7000,7000,0
|
|
20231130,191100,409207980,7000,7000,7000,7000,0
|
|
20231130,191000,409207980,7000,7000,7000,7000,0
|
|
20231130,190900,409207980,7000,7000,7000,7000,0
|
|
20231130,190800,409207980,7000,7000,7000,7000,0
|
|
20231130,190700,409207980,7000,7000,7000,7000,0
|
|
20231130,190600,409207980,7000,7000,7000,7000,0
|
|
20231130,190500,409207980,7000,7000,7000,7000,0
|
|
20231130,190400,409207980,7000,7000,7000,7000,0
|
|
20231130,190300,409207980,7000,7000,7000,7000,0
|
|
20231130,190200,409207980,7000,7000,7000,7000,0
|
|
20231130,190100,409207980,7000,7000,7000,7000,0
|
|
20231130,190000,409207980,7000,7000,7000,7000,0
|
|
20231130,185900,409207980,7000,7000,7000,7000,0
|
|
20231130,185800,409207980,7000,7000,7000,7000,0
|
|
20231130,185700,409207980,7000,7000,7000,7000,0
|
|
20231130,185600,409207980,7000,7000,7000,7000,0
|
|
20231130,185500,409207980,7000,7000,7000,7000,0
|
|
20231130,185400,409207980,7000,7000,7000,7000,0
|
|
20231130,185300,409207980,7000,7000,7000,7000,0
|
|
20231130,185200,409207980,7000,7000,7000,7000,0
|
|
20231130,185100,409207980,7000,7000,7000,7000,0
|
|
20231130,185000,409207980,7000,7000,7000,7000,0
|
|
20231130,184900,409207980,7000,7000,7000,7000,0
|
|
20231130,184800,409207980,7000,7000,7000,7000,0
|
|
20231130,184700,409207980,7000,7000,7000,7000,2020
|
|
20231130,184600,409207980,7000,7000,7000,7000,0
|
|
20231130,184500,409207980,7000,7000,7000,7000,0
|
|
20231130,184400,409207980,7000,7000,7000,7000,0
|
|
20231130,184300,409207980,7000,7000,7000,7000,0
|
|
20231130,184200,409207980,7000,7000,7000,7000,0
|
|
20231130,184100,409207980,7000,7000,7000,7000,0
|
|
20231130,184000,409207980,7000,7000,7000,7000,0
|
|
20231130,183900,409207980,7000,7000,7000,7000,0
|
|
20231130,183800,409207980,7000,7000,7000,7000,0
|
|
20231130,183700,409207980,7000,7000,7000,7000,0
|
|
20231130,183600,409207980,7000,7000,7000,7000,0
|
|
20231130,183500,409207980,7000,7000,7000,7000,0
|
|
20231130,183400,409207980,7000,7000,7000,7000,0
|
|
20231130,183300,409207980,7000,7000,7000,7000,0
|
|
20231130,183200,409207980,7000,7000,7000,7000,0
|
|
20231130,183100,409207980,7000,7000,7000,7000,0
|
|
20231130,183000,409207980,7000,7000,7000,7000,0
|
|
20231130,182900,409207980,7000,7000,7000,7000,0
|
|
20231130,182800,409207980,7000,7000,7000,7000,0
|
|
20231130,182700,409207980,7000,7000,7000,7000,0
|
|
20231130,182600,409207980,7000,7000,7000,7000,0
|
|
20231130,182500,409207980,7000,7000,7000,7000,0
|
|
20231130,182400,409207980,7000,7000,7000,7000,0
|
|
20231130,182300,409207980,7000,7000,7000,7000,0
|
|
20231130,182200,409207980,7000,7000,7000,7000,0
|
|
20231130,182100,409207980,7000,7000,7000,7000,0
|
|
20231130,182000,409207980,7000,7000,7000,7000,0
|
|
20231130,181900,409207980,7000,7000,7000,7000,0
|
|
20231130,181800,409207980,7000,7000,7000,7000,0
|
|
20231130,181700,409207980,7000,7000,7000,7000,2020
|
|
20231130,181600,409207980,7000,7000,7000,7000,0
|
|
20231130,181500,409207980,7000,7000,7000,7000,0
|
|
20231130,181400,409207980,7000,7000,7000,7000,0
|
|
20231130,181300,409207980,7000,7000,7000,7000,0
|
|
20231130,181200,409207980,7000,7000,7000,7000,0
|
|
20231130,181100,409207980,7000,7000,7000,7000,0
|
|
20231130,181000,409207980,7000,7000,7000,7000,0
|
|
20231130,180900,409207980,7000,7000,7000,7000,0
|
|
20231130,180800,409207980,7000,7000,7000,7000,0
|
|
20231130,180700,409207980,7000,7000,7000,7000,0
|
|
20231130,180600,409207980,7000,7000,7000,7000,0
|
|
20231130,180500,409207980,7000,7000,7000,7000,0
|
|
20231130,180400,409207980,7000,7000,7000,7000,0
|
|
20231130,180300,409207980,7000,7000,7000,7000,0
|
|
20231130,180200,409207980,7000,7000,7000,7000,0
|
|
20231130,180100,409207980,7000,7000,7000,7000,0
|
|
20231130,180000,409207980,7000,7000,7000,7000,0
|
|
20231130,175900,409207980,7000,7000,7000,7000,0
|
|
20231130,175800,409207980,7000,7000,7000,7000,0
|
|
20231130,175700,409207980,7000,7000,7000,7000,0
|
|
20231130,175600,409207980,7000,7000,7000,7000,0
|
|
20231130,175500,409207980,7000,7000,7000,7000,0
|
|
20231130,175400,409207980,7000,7000,7000,7000,0
|
|
20231130,175300,409207980,7000,7000,7000,7000,0
|
|
20231130,175200,409207980,7000,7000,7000,7000,0
|
|
20231130,175100,409207980,7000,7000,7000,7000,0
|
|
20231130,175000,409207980,7000,7000,7000,7000,0
|
|
20231130,174900,409207980,7000,7000,7000,7000,0
|
|
20231130,174800,409207980,7000,7000,7000,7000,0
|
|
20231130,174700,409207980,7000,7000,7000,7000,2020
|
|
20231130,174600,409207980,7000,7000,7000,7000,0
|
|
20231130,174500,409207980,7000,7000,7000,7000,0
|
|
20231130,174400,409207980,7000,7000,7000,7000,0
|
|
20231130,174300,409207980,7000,7000,7000,7000,0
|
|
20231130,174200,409207980,7000,7000,7000,7000,0
|
|
20231130,174100,409207980,7000,7000,7000,7000,0
|
|
20231130,174000,409207980,7000,7000,7000,7000,0
|
|
20231130,173900,409207980,7000,7000,7000,7000,0
|
|
20231130,173800,409207980,7000,7000,7000,7000,0
|
|
20231130,173700,409207980,7000,7000,7000,7000,0
|
|
20231130,173600,409207980,7000,7000,7000,7000,0
|
|
20231130,173500,409207980,7000,7000,7000,7000,0
|
|
20231130,173400,409207980,7000,7000,7000,7000,0
|
|
20231130,173300,409207980,7000,7000,7000,7000,0
|
|
20231130,173200,409207980,7000,7000,7000,7000,0
|
|
20231130,173100,409207980,7000,7000,7000,7000,0
|
|
20231130,173000,409207980,7000,7000,7000,7000,0
|
|
20231130,172900,409207980,7000,7000,7000,7000,0
|
|
20231130,172800,409207980,7000,7000,7000,7000,0
|
|
20231130,172700,409207980,7000,7000,7000,7000,0
|
|
20231130,172600,409207980,7000,7000,7000,7000,0
|
|
20231130,172500,409207980,7000,7000,7000,7000,0
|
|
20231130,172400,409207980,7000,7000,7000,7000,0
|
|
20231130,172300,409207980,7000,7000,7000,7000,0
|
|
20231130,172200,409207980,7000,7000,7000,7000,0
|
|
20231130,172100,409207980,7000,7000,7000,7000,0
|
|
20231130,172000,409207980,7000,7000,7000,7000,0
|
|
20231130,171900,409207980,7000,7000,7000,7000,0
|
|
20231130,171800,409207980,7000,7000,7000,7000,0
|
|
20231130,171700,409207980,7000,7000,7000,7000,2020
|
|
20231130,171600,409207980,7000,7000,7000,7000,0
|
|
20231130,171500,409207980,7000,7000,7000,7000,0
|
|
20231130,171400,409207980,7000,7000,7000,7000,0
|
|
20231130,171300,409207980,7000,7000,7000,7000,0
|
|
20231130,171200,409207980,7000,7000,7000,7000,0
|
|
20231130,171100,409207980,7000,7000,7000,7000,0
|
|
20231130,171000,409207980,7000,7000,7000,7000,0
|
|
20231130,170900,409207980,7000,7000,7000,7000,0
|
|
20231130,170800,409207980,7000,7000,7000,7000,0
|
|
20231130,170700,409207980,7000,7000,7000,7000,0
|
|
20231130,170600,409207980,7000,7000,7000,7000,0
|
|
20231130,170500,409207980,7000,7000,7000,7000,0
|
|
20231130,170400,409207980,7000,7000,7000,7000,0
|
|
20231130,170300,409207980,7000,7000,7000,7000,0
|
|
20231130,170200,409207980,7000,7000,7000,7000,0
|
|
20231130,170100,409207980,7000,7000,7000,7000,0
|
|
20231130,170000,409207980,7000,7000,7000,7000,0
|
|
20231130,165900,409207980,7000,7000,7000,7000,0
|
|
20231130,165800,409207980,7000,7000,7000,7000,0
|
|
20231130,165700,409207980,7000,7000,7000,7000,0
|
|
20231130,165600,409207980,7000,7000,7000,7000,0
|
|
20231130,165500,409207980,7000,7000,7000,7000,0
|
|
20231130,165400,409207980,7000,7000,7000,7000,0
|
|
20231130,165300,409207980,7000,7000,7000,7000,0
|
|
20231130,165200,409207980,7000,7000,7000,7000,0
|
|
20231130,165100,409207980,7000,7000,7000,7000,0
|
|
20231130,165000,409207980,7000,7000,7000,7000,0
|
|
20231130,164900,409207980,7000,7000,7000,7000,0
|
|
20231130,164800,409207980,7000,7000,7000,7000,0
|
|
20231130,164700,409207980,7000,7000,7000,7000,2020
|
|
20231130,164600,409207980,7000,7000,7000,7000,0
|
|
20231130,164500,409207980,7000,7000,7000,7000,0
|
|
20231130,164400,409207980,7000,7000,7000,7000,0
|
|
20231130,164300,409207980,7000,7000,7000,7000,0
|
|
20231130,164200,409207980,7000,7000,7000,7000,0
|
|
20231130,164100,409207980,7000,7000,7000,7000,0
|
|
20231130,164000,409207980,7000,7000,7000,7000,0
|
|
20231130,163900,409207980,7000,7000,7000,7000,0
|
|
20231130,163800,409207980,7000,7000,7000,7000,0
|
|
20231130,163700,409207980,7000,7000,7000,7000,0
|
|
20231130,163600,409207980,7000,7000,7000,7000,0
|
|
20231130,163500,409207980,7000,7000,7000,7000,0
|
|
20231130,163400,409207980,7000,7000,7000,7000,0
|
|
20231130,163300,409207980,7000,7000,7000,7000,0
|
|
20231130,163200,409207980,7000,7000,7000,7000,0
|
|
20231130,163100,409207980,7000,7000,7000,7000,0
|
|
20231130,163000,409207980,7000,7000,7000,7000,0
|
|
20231130,162900,409207980,7000,7000,7000,7000,0
|
|
20231130,162800,409207980,7000,7000,7000,7000,0
|
|
20231130,162700,409207980,7000,7000,7000,7000,0
|
|
20231130,162600,409207980,7000,7000,7000,7000,0
|
|
20231130,162500,409207980,7000,7000,7000,7000,0
|
|
20231130,162400,409207980,7000,7000,7000,7000,0
|
|
20231130,162300,409207980,7000,7000,7000,7000,0
|
|
20231130,162200,409207980,7000,7000,7000,7000,0
|
|
20231130,162100,409207980,7000,7000,7000,7000,0
|
|
20231130,162000,409207980,7000,7000,7000,7000,0
|
|
20231130,161900,409207980,7000,7000,7000,7000,0
|
|
20231130,161800,409207980,7000,7000,7000,7000,0
|
|
20231130,161700,409207980,7000,7000,7000,7000,2020
|
|
20231130,161600,409207980,7000,7000,7000,7000,0
|
|
20231130,161500,409207980,7000,7000,7000,7000,0
|
|
20231130,161400,409207980,7000,7000,7000,7000,0
|
|
20231130,161300,409207980,7000,7000,7000,7000,0
|
|
20231130,161200,409207980,7000,7000,7000,7000,0
|
|
20231130,161100,409207980,7000,7000,7000,7000,0
|
|
20231130,161000,409207980,7000,7000,7000,7000,0
|
|
20231130,160900,409207980,7000,7000,7000,7000,0
|
|
20231130,160800,409207980,7000,7000,7000,7000,0
|
|
20231130,160700,409207980,7000,7000,7000,7000,0
|
|
20231130,160600,409207980,7000,7000,7000,7000,0
|
|
20231130,160500,409207980,7000,7000,7000,7000,0
|
|
20231130,160400,409207980,7000,7000,7000,7000,0
|
|
20231130,160300,409207980,7000,7000,7000,7000,0
|
|
20231130,160200,409207980,7000,7000,7000,7000,0
|
|
20231130,160100,409207980,7000,7000,7000,7000,0
|
|
20231130,160000,409207980,7000,7000,7000,7000,0
|
|
20231130,155900,409207980,7000,7000,7000,7000,0
|
|
20231130,155800,409207980,7000,7000,7000,7000,0
|
|
20231130,155700,409207980,7000,7000,7000,7000,0
|
|
20231130,155600,409207980,7000,7000,7000,7000,0
|
|
20231130,155500,409207980,7000,7000,7000,7000,0
|
|
20231130,155400,409207980,7000,7000,7000,7000,0
|
|
20231130,155300,409207980,7000,7000,7000,7000,0
|
|
20231130,155200,409207980,7000,7000,7000,7000,0
|
|
20231130,155100,409207980,7000,7000,7000,7000,0
|
|
20231130,155000,409207980,7000,7000,7000,7000,0
|
|
20231130,154900,409207980,7000,7000,7000,7000,0
|
|
20231130,154800,409207980,7000,7000,7000,7000,0
|
|
20231130,154700,409207980,7000,7000,7000,7000,2020
|
|
20231130,154600,409207980,7000,7000,7000,7000,0
|
|
20231130,154500,409207980,7000,7000,7000,7000,0
|
|
20231130,154400,409207980,7000,7000,7000,7000,0
|
|
20231130,154300,409207980,7000,7000,7000,7000,0
|
|
20231130,154200,409207980,7000,7000,7000,7000,0
|
|
20231130,154100,409207980,7000,7000,7000,7000,0
|
|
20231130,154000,409207980,7000,7000,7000,7000,0
|
|
20231130,153900,409207980,7000,7000,7000,7000,0
|
|
20231130,153800,409207980,7000,7000,7000,7000,0
|
|
20231130,153700,409207980,7000,7000,7000,7000,0
|
|
20231130,153600,409207980,7000,7000,7000,7000,0
|
|
20231130,153500,409207980,7000,7000,7000,7000,0
|
|
20231130,153400,409207980,7000,7000,7000,7000,0
|
|
20231130,153300,409207980,7000,7000,7000,7000,0
|
|
20231130,153200,409207980,7000,7000,7000,7000,0
|
|
20231130,153100,409207980,7000,7000,7000,7000,0
|
|
20231130,153000,409207980,7000,7000,7000,7000,2020
|
|
20231130,152900,395067980,7030,7030,7030,7030,0
|
|
20231130,152800,395067980,7030,7030,7030,7030,0
|
|
20231130,152700,395067980,7030,7030,7030,7030,0
|
|
20231130,152600,395067980,7030,7030,7030,7030,0
|
|
20231130,152500,395067980,7030,7030,7030,7030,0
|
|
20231130,152400,395067980,7030,7030,7030,7030,0
|
|
20231130,152300,395067980,7030,7030,7030,7030,0
|
|
20231130,152200,395067980,7030,7030,7030,7030,0
|
|
20231130,152100,395067980,7030,7030,7030,7030,0
|
|
20231130,152000,395067980,7030,7030,7030,7030,0
|
|
20231130,151900,395067980,7030,7020,7030,7020,382
|
|
20231130,151800,392385780,7010,6950,7020,6950,512
|
|
20231130,151700,388794290,7010,6990,7010,6990,877
|
|
20231130,151600,382655900,6990,6920,6990,6920,1100
|
|
20231130,151500,375005140,6970,6970,6970,6970,1
|
|
20231130,151400,374998170,6960,6950,6960,6950,230
|
|
20231130,151300,373398370,6930,6910,6930,6910,319
|
|
20231130,151200,371188600,6910,6900,6920,6860,2299
|
|
20231130,151100,355367770,7030,6990,7030,6850,2301
|
|
20231130,151000,339445790,7030,6990,7030,6990,2
|
|
20231130,150900,339431770,7040,7050,7050,6990,7
|
|
20231130,150800,339382730,7000,6980,7050,6980,2156
|
|
20231130,150700,324214680,6980,6990,7000,6980,1045
|
|
20231130,150600,316903500,6990,6960,7000,6940,2124
|
|
20231130,150500,302095700,6960,6950,6960,6950,300
|
|
20231130,150400,300009800,6950,6910,6950,6910,1166
|
|
20231130,150300,291908750,6950,6920,6950,6920,1874
|
|
20231130,150200,278909780,6910,6890,6910,6880,272
|
|
20231130,150100,277036910,6880,6920,6920,6880,172
|
|
20231130,150000,275851850,6930,6870,6930,6870,2827
|
|
20231130,145900,256328830,6870,6850,6870,6850,1369
|
|
20231130,145800,246948810,6850,6850,6850,6850,294
|
|
20231130,145700,244934910,6850,6850,6850,6850,0
|
|
20231130,145600,244934910,6850,6830,6850,6830,493
|
|
20231130,145500,241560640,6830,6830,6830,6830,0
|
|
20231130,145400,241560640,6830,6830,6830,6830,0
|
|
20231130,145300,241560640,6830,6830,6830,6830,0
|
|
20231130,145200,241560640,6830,6800,6830,6800,1102
|
|
20231130,145100,234058320,6800,6800,6800,6800,0
|
|
20231130,145000,234058320,6800,6800,6800,6800,0
|
|
20231130,144900,234058320,6800,6750,6800,6750,17
|
|
20231130,144800,233943520,6800,6800,6800,6800,67
|
|
20231130,144700,233487920,6810,6810,6810,6810,0
|
|
20231130,144600,233487920,6810,6810,6810,6810,17
|
|
20231130,144500,233372150,6800,6750,6800,6750,955
|
|
20231130,144400,226899420,6750,6750,6750,6750,0
|
|
20231130,144300,226899420,6750,6740,6750,6740,130
|
|
20231130,144200,226022070,6700,6700,6700,6700,0
|
|
20231130,144100,226022070,6700,6700,6700,6700,2
|
|
20231130,144000,226008670,6750,6750,6750,6750,0
|
|
20231130,143900,226008670,6750,6740,6750,6740,252
|
|
20231130,143800,224308440,6730,6710,6730,6710,352
|
|
20231130,143700,221943930,6640,6650,6650,6640,1000
|
|
20231130,143600,215303620,6650,6650,6650,6650,0
|
|
20231130,143500,215303620,6650,6650,6650,6650,7
|
|
20231130,143400,215257070,6690,6690,6690,6690,100
|
|
20231130,143300,214588070,6640,6640,6640,6640,8
|
|
20231130,143200,214534950,6650,6650,6650,6650,445
|
|
20231130,143100,211575700,6650,6650,6650,6650,0
|
|
20231130,143000,211575700,6650,6650,6650,6650,100
|
|
20231130,142900,210910700,6670,6670,6670,6670,27
|
|
20231130,142800,210730610,6670,6670,6670,6670,1
|
|
20231130,142700,210723940,6720,6720,6720,6720,0
|
|
20231130,142600,210723940,6720,6720,6720,6720,0
|
|
20231130,142500,210723940,6720,6690,6720,6690,1501
|
|
20231130,142400,200682220,6710,6690,6710,6690,107
|
|
20231130,142300,199964900,6690,6690,6690,6690,1
|
|
20231130,142200,199958210,6680,6680,6680,6680,2
|
|
20231130,142100,199944850,6630,6630,6630,6630,200
|
|
20231130,142000,198618850,6640,6660,6690,6640,1122
|
|
20231130,141900,191158380,6690,6690,6690,6690,0
|
|
20231130,141800,191158380,6690,6690,6690,6690,0
|
|
20231130,141700,191158380,6690,6690,6690,6690,0
|
|
20231130,141600,191158380,6690,6690,6690,6690,0
|
|
20231130,141500,191158380,6690,6690,6690,6690,0
|
|
20231130,141400,191158380,6690,6690,6690,6690,1
|
|
20231130,141300,191151690,6650,6650,6650,6650,0
|
|
20231130,141200,191151690,6650,6650,6650,6650,10
|
|
20231130,141100,191085190,6650,6650,6650,6650,0
|
|
20231130,141000,191085190,6650,6650,6650,6650,500
|
|
20231130,140900,187760190,6660,6660,6660,6660,500
|
|
20231130,140800,184430190,6660,6660,6660,6660,30
|
|
20231130,140700,184230390,6670,6670,6670,6670,182
|
|
20231130,140600,183016450,6670,6670,6670,6670,0
|
|
20231130,140500,183016450,6670,6670,6670,6670,0
|
|
20231130,140400,183016450,6670,6670,6670,6670,26
|
|
20231130,140300,182843030,6670,6720,6720,6670,201
|
|
20231130,140200,181502080,6670,6690,6690,6670,310
|
|
20231130,140100,179428220,6690,6690,6690,6690,529
|
|
20231130,140000,175889210,6690,6690,6690,6690,10
|
|
20231130,135900,175822310,6740,6740,6740,6740,0
|
|
20231130,135800,175822310,6740,6740,6740,6740,120
|
|
20231130,135700,175013510,6720,6720,6720,6720,0
|
|
20231130,135600,175013510,6720,6720,6720,6720,500
|
|
20231130,135500,171653510,6730,6730,6730,6730,0
|
|
20231130,135400,171653510,6730,6730,6730,6720,250
|
|
20231130,135300,169972010,6730,6730,6730,6730,0
|
|
20231130,135200,169972010,6730,6710,6730,6710,300
|
|
20231130,135100,167954850,6710,6710,6710,6710,0
|
|
20231130,135000,167954850,6710,6670,6710,6670,468
|
|
20231130,134900,164825720,6660,6600,6660,6600,985
|
|
20231130,134800,158281710,6600,6600,6600,6600,1
|
|
20231130,134700,158275110,6560,6560,6560,6560,0
|
|
20231130,134600,158275110,6560,6560,6560,6560,48
|
|
20231130,134500,157960230,6610,6610,6610,6610,0
|
|
20231130,134400,157960230,6610,6610,6610,6610,1
|
|
20231130,134300,157953620,6560,6560,6560,6560,24
|
|
20231130,134200,157796180,6560,6560,6560,6560,200
|
|
20231130,134100,156484180,6610,6610,6610,6610,0
|
|
20231130,134000,156484180,6610,6610,6610,6610,0
|
|
20231130,133900,156484180,6610,6560,6610,6560,545
|
|
20231130,133800,152906730,6560,6560,6560,6560,0
|
|
20231130,133700,152906730,6560,6560,6560,6560,0
|
|
20231130,133600,152906730,6560,6560,6560,6560,0
|
|
20231130,133500,152906730,6560,6560,6600,6560,4248
|
|
20231130,133400,125027980,6560,6560,6560,6560,0
|
|
20231130,133300,125027980,6560,6560,6560,6560,160
|
|
20231130,133200,123978380,6560,6560,6560,6560,0
|
|
20231130,133100,123978380,6560,6560,6560,6560,0
|
|
20231130,133000,123978380,6560,6560,6560,6560,0
|
|
20231130,132900,123978380,6560,6560,6560,6560,0
|
|
20231130,132800,123978380,6560,6560,6560,6560,50
|
|
20231130,132700,123650380,6570,6570,6570,6570,0
|
|
20231130,132600,123650380,6570,6570,6570,6570,0
|
|
20231130,132500,123650380,6570,6570,6570,6570,0
|
|
20231130,132400,123650380,6570,6570,6570,6570,0
|
|
20231130,132300,123650380,6570,6570,6570,6570,0
|
|
20231130,132200,123650380,6570,6570,6570,6570,0
|
|
20231130,132100,123650380,6570,6570,6570,6570,0
|
|
20231130,132000,123650380,6570,6570,6570,6570,12
|
|
20231130,131900,123571540,6570,6570,6570,6570,0
|
|
20231130,131800,123571540,6570,6570,6570,6570,2
|
|
20231130,131700,123558400,6570,6570,6570,6570,0
|
|
20231130,131600,123558400,6570,6570,6570,6570,0
|
|
20231130,131500,123558400,6570,6570,6570,6570,0
|
|
20231130,131400,123558400,6570,6570,6570,6570,0
|
|
20231130,131300,123558400,6570,6570,6570,6570,10
|
|
20231130,131200,123492700,6560,6560,6560,6560,0
|
|
20231130,131100,123492700,6560,6560,6560,6560,12
|
|
20231130,131000,123413980,6570,6570,6570,6570,0
|
|
20231130,130900,123413980,6570,6570,6570,6570,0
|
|
20231130,130800,123413980,6570,6570,6570,6570,0
|
|
20231130,130700,123413980,6570,6570,6570,6570,0
|
|
20231130,130600,123413980,6570,6570,6570,6570,1
|
|
20231130,130500,123407410,6570,6570,6570,6570,0
|
|
20231130,130400,123407410,6570,6570,6570,6570,20
|
|
20231130,130300,123276010,6570,6570,6570,6570,0
|
|
20231130,130200,123276010,6570,6570,6570,6570,0
|
|
20231130,130100,123276010,6570,6570,6570,6570,0
|
|
20231130,130000,123276010,6570,6570,6570,6570,0
|
|
20231130,125900,123276010,6570,6570,6570,6570,0
|
|
20231130,125800,123276010,6570,6570,6570,6570,0
|
|
20231130,125700,123276010,6570,6570,6570,6570,0
|
|
20231130,125600,123276010,6570,6570,6570,6570,0
|
|
20231130,125500,123276010,6570,6570,6570,6570,0
|
|
20231130,125400,123276010,6570,6570,6570,6570,0
|
|
20231130,125300,123276010,6570,6570,6570,6570,0
|
|
20231130,125200,123276010,6570,6570,6570,6570,0
|
|
20231130,125100,123276010,6570,6570,6570,6570,0
|
|
20231130,125000,123276010,6570,6580,6580,6570,190
|
|
20231130,124900,122027690,6590,6590,6590,6590,2
|
|
20231130,124800,122014510,6600,6600,6600,6600,0
|
|
20231130,124700,122014510,6600,6590,6600,6590,9
|
|
20231130,124600,121955120,6600,6600,6600,6600,0
|
|
20231130,124500,121955120,6600,6600,6600,6600,0
|
|
20231130,124400,121955120,6600,6600,6600,6600,0
|
|
20231130,124300,121955120,6600,6590,6600,6590,12
|
|
20231130,124200,121876020,6590,6590,6590,6590,0
|
|
20231130,124100,121876020,6590,6590,6590,6590,1
|
|
20231130,124000,121869430,6590,6590,6590,6590,0
|
|
20231130,123900,121869430,6590,6570,6590,6570,121
|
|
20231130,123800,121073450,6560,6560,6560,6560,11
|
|
20231130,123700,121001290,6570,6570,6570,6570,0
|
|
20231130,123600,121001290,6570,6570,6570,6570,0
|
|
20231130,123500,121001290,6570,6570,6570,6570,0
|
|
20231130,123400,121001290,6570,6570,6570,6570,3
|
|
20231130,123300,120981580,6560,6560,6560,6550,182
|
|
20231130,123200,119789390,6560,6560,6560,6560,1
|
|
20231130,123100,119782830,6550,6550,6550,6550,275
|
|
20231130,123000,117981580,6550,6550,6550,6550,0
|
|
20231130,122900,117981580,6550,6550,6550,6550,0
|
|
20231130,122800,117981580,6550,6550,6550,6550,0
|
|
20231130,122700,117981580,6550,6550,6550,6550,0
|
|
20231130,122600,117981580,6550,6550,6550,6550,0
|
|
20231130,122500,117981580,6550,6550,6550,6550,0
|
|
20231130,122400,117981580,6550,6550,6550,6550,0
|
|
20231130,122300,117981580,6550,6550,6550,6550,0
|
|
20231130,122200,117981580,6550,6550,6550,6550,0
|
|
20231130,122100,117981580,6550,6550,6550,6550,0
|
|
20231130,122000,117981580,6550,6550,6550,6550,0
|
|
20231130,121900,117981580,6550,6550,6550,6550,0
|
|
20231130,121800,117981580,6550,6550,6550,6550,0
|
|
20231130,121700,117981580,6550,6550,6550,6550,0
|
|
20231130,121600,117981580,6550,6550,6550,6550,0
|
|
20231130,121500,117981580,6550,6550,6550,6550,0
|
|
20231130,121400,117981580,6550,6550,6550,6550,0
|
|
20231130,121300,117981580,6550,6550,6550,6550,0
|
|
20231130,121200,117981580,6550,6550,6550,6550,0
|
|
20231130,121100,117981580,6550,6550,6550,6550,5
|
|
20231130,121000,117948830,6540,6540,6540,6540,5
|
|
20231130,120900,117916130,6550,6550,6550,6550,2
|
|
20231130,120800,117903030,6550,6550,6550,6550,3
|
|
20231130,120700,117883380,6580,6580,6580,6580,0
|
|
20231130,120600,117883380,6580,6580,6580,6580,0
|
|
20231130,120500,117883380,6580,6580,6580,6580,0
|
|
20231130,120400,117883380,6580,6580,6580,6580,0
|
|
20231130,120300,117883380,6580,6580,6580,6580,0
|
|
20231130,120200,117883380,6580,6580,6580,6580,84
|
|
20231130,120100,117330660,6580,6580,6580,6580,0
|
|
20231130,120000,117330660,6580,6580,6580,6580,4
|
|
20231130,115900,117304340,6580,6580,6580,6580,0
|
|
20231130,115800,117304340,6580,6580,6580,6580,0
|
|
20231130,115700,117304340,6580,6580,6580,6580,0
|
|
20231130,115600,117304340,6580,6580,6580,6580,0
|
|
20231130,115500,117304340,6580,6580,6580,6580,0
|
|
20231130,115400,117304340,6580,6630,6650,6580,1584
|
|
20231130,115300,106875000,6630,6620,6630,6620,200
|
|
20231130,115200,105550000,6600,6560,6600,6560,468
|
|
20231130,115100,102466520,6560,6490,6560,6490,2859
|
|
20231130,115000,83824160,6480,6480,6480,6480,290
|
|
20231130,114900,81944960,6470,6470,6470,6470,0
|
|
20231130,114800,81944960,6470,6470,6470,6470,5
|
|
20231130,114700,81912610,6470,6470,6470,6470,8
|
|
20231130,114600,81860850,6470,6470,6470,6470,8
|
|
20231130,114500,81809090,6470,6470,6470,6470,1468
|
|
20231130,114400,72311130,6470,6470,6470,6470,93
|
|
20231130,114300,71709420,6470,6470,6470,6470,0
|
|
20231130,114200,71709420,6470,6470,6470,6470,0
|
|
20231130,114100,71709420,6470,6470,6470,6470,0
|
|
20231130,114000,71709420,6470,6470,6470,6470,0
|
|
20231130,113900,71709420,6470,6470,6470,6470,0
|
|
20231130,113800,71709420,6470,6470,6470,6470,0
|
|
20231130,113700,71709420,6470,6470,6470,6470,0
|
|
20231130,113600,71709420,6470,6470,6470,6470,0
|
|
20231130,113500,71709420,6470,6470,6470,6470,0
|
|
20231130,113400,71709420,6470,6470,6470,6470,0
|
|
20231130,113300,71709420,6470,6470,6470,6470,0
|
|
20231130,113200,71709420,6470,6470,6470,6470,0
|
|
20231130,113100,71709420,6470,6470,6470,6470,0
|
|
20231130,113000,71709420,6470,6470,6470,6470,0
|
|
20231130,112900,71709420,6470,6470,6470,6470,0
|
|
20231130,112800,71709420,6470,6470,6470,6470,0
|
|
20231130,112700,71709420,6470,6470,6470,6470,0
|
|
20231130,112600,71709420,6470,6470,6470,6470,0
|
|
20231130,112500,71709420,6470,6470,6470,6470,0
|
|
20231130,112400,71709420,6470,6470,6470,6470,1
|
|
20231130,112300,71702950,6470,6470,6470,6470,0
|
|
20231130,112200,71702950,6470,6470,6470,6470,0
|
|
20231130,112100,71702950,6470,6470,6470,6470,0
|
|
20231130,112000,71702950,6470,6470,6470,6470,0
|
|
20231130,111900,71702950,6470,6470,6470,6470,0
|
|
20231130,111800,71702950,6470,6470,6470,6470,0
|
|
20231130,111700,71702950,6470,6470,6470,6470,0
|
|
20231130,111600,71702950,6470,6470,6470,6470,0
|
|
20231130,111500,71702950,6470,6470,6470,6470,0
|
|
20231130,111400,71702950,6470,6470,6470,6470,0
|
|
20231130,111300,71702950,6470,6470,6470,6470,0
|
|
20231130,111200,71702950,6470,6470,6470,6470,0
|
|
20231130,111100,71702950,6470,6470,6470,6470,0
|
|
20231130,111000,71702950,6470,6470,6470,6470,0
|
|
20231130,110900,71702950,6470,6470,6470,6470,0
|
|
20231130,110800,71702950,6470,6470,6470,6470,0
|
|
20231130,110700,71702950,6470,6470,6470,6470,0
|
|
20231130,110600,71702950,6470,6470,6470,6470,0
|
|
20231130,110500,71702950,6470,6470,6470,6470,0
|
|
20231130,110400,71702950,6470,6470,6470,6470,0
|
|
20231130,110300,71702950,6470,6470,6470,6470,0
|
|
20231130,110200,71702950,6470,6470,6470,6470,0
|
|
20231130,110100,71702950,6470,6470,6470,6470,1
|
|
20231130,110000,71696480,6400,6460,6460,6400,282
|
|
20231130,105900,69882520,6470,6470,6470,6470,0
|
|
20231130,105800,69882520,6470,6470,6470,6470,10
|
|
20231130,105700,69817820,6480,6480,6480,6480,0
|
|
20231130,105600,69817820,6480,6480,6480,6480,0
|
|
20231130,105500,69817820,6480,6480,6480,6480,0
|
|
20231130,105400,69817820,6480,6480,6480,6480,0
|
|
20231130,105300,69817820,6480,6480,6480,6480,0
|
|
20231130,105200,69817820,6480,6480,6480,6480,0
|
|
20231130,105100,69817820,6480,6480,6480,6480,0
|
|
20231130,105000,69817820,6480,6480,6480,6480,0
|
|
20231130,104900,69817820,6480,6480,6480,6480,1
|
|
20231130,104800,69811340,6480,6480,6480,6480,0
|
|
20231130,104700,69811340,6480,6480,6480,6480,0
|
|
20231130,104600,69811340,6480,6480,6480,6480,20
|
|
20231130,104500,69681740,6460,6460,6460,6460,0
|
|
20231130,104400,69681740,6460,6460,6460,6460,0
|
|
20231130,104300,69681740,6460,6460,6460,6460,0
|
|
20231130,104200,69681740,6460,6460,6460,6460,0
|
|
20231130,104100,69681740,6460,6460,6460,6460,0
|
|
20231130,104000,69681740,6460,6460,6460,6460,0
|
|
20231130,103900,69681740,6460,6460,6460,6460,0
|
|
20231130,103800,69681740,6460,6460,6460,6460,0
|
|
20231130,103700,69681740,6460,6470,6470,6460,40
|
|
20231130,103600,69423040,6470,6470,6470,6470,0
|
|
20231130,103500,69423040,6470,6470,6470,6470,0
|
|
20231130,103400,69423040,6470,6470,6470,6470,0
|
|
20231130,103300,69423040,6470,6470,6470,6470,0
|
|
20231130,103200,69423040,6470,6470,6470,6470,0
|
|
20231130,103100,69423040,6470,6470,6470,6470,0
|
|
20231130,103000,69423040,6470,6470,6470,6470,0
|
|
20231130,102900,69423040,6470,6470,6470,6470,0
|
|
20231130,102800,69423040,6470,6470,6470,6470,0
|
|
20231130,102700,69423040,6470,6470,6470,6470,360
|
|
20231130,102600,67093840,6470,6470,6470,6470,100
|
|
20231130,102500,66446840,6480,6480,6480,6480,0
|
|
20231130,102400,66446840,6480,6480,6480,6480,0
|
|
20231130,102300,66446840,6480,6480,6480,6480,0
|
|
20231130,102200,66446840,6480,6480,6480,6480,0
|
|
20231130,102100,66446840,6480,6480,6480,6480,0
|
|
20231130,102000,66446840,6480,6480,6480,6480,0
|
|
20231130,101900,66446840,6480,6460,6480,6460,600
|
|
20231130,101800,62564860,6460,6430,6460,6430,550
|
|
20231130,101700,59016710,6370,6370,6370,6370,0
|
|
20231130,101600,59016710,6370,6370,6370,6370,0
|
|
20231130,101500,59016710,6370,6370,6370,6370,0
|
|
20231130,101400,59016710,6370,6370,6370,6370,0
|
|
20231130,101300,59016710,6370,6370,6370,6370,300
|
|
20231130,101200,57105710,6460,6460,6460,6460,1
|
|
20231130,101100,57099250,6400,6400,6400,6400,0
|
|
20231130,101000,57099250,6400,6400,6400,6400,0
|
|
20231130,100900,57099250,6400,6400,6400,6400,38
|
|
20231130,100800,56856050,6400,6400,6400,6400,0
|
|
20231130,100700,56856050,6400,6400,6400,6400,1
|
|
20231130,100600,56849650,6350,6360,6360,6350,350
|
|
20231130,100500,54625150,6370,6370,6370,6370,0
|
|
20231130,100400,54625150,6370,6430,6430,6370,2001
|
|
20231130,100300,41878720,6440,6440,6440,6440,0
|
|
20231130,100200,41878720,6440,6440,6440,6440,1
|
|
20231130,100100,41872280,6460,6440,6460,6440,29
|
|
20231130,100000,41685500,6440,6440,6440,6440,1000
|
|
20231130,095900,35245500,6440,6440,6440,6440,0
|
|
20231130,095800,35245500,6440,6440,6440,6440,1
|
|
20231130,095700,35239060,6380,6380,6380,6380,0
|
|
20231130,095600,35239060,6380,6350,6380,6350,541
|
|
20231130,095500,31793480,6350,6350,6350,6350,0
|
|
20231130,095400,31793480,6350,6350,6350,6350,0
|
|
20231130,095300,31793480,6350,6350,6350,6350,0
|
|
20231130,095200,31793480,6350,6350,6350,6350,0
|
|
20231130,095100,31793480,6350,6350,6350,6350,0
|
|
20231130,095000,31793480,6350,6370,6370,6350,1650
|
|
20231130,094900,21303290,6380,6390,6390,6380,246
|
|
20231130,094800,19732810,6400,6400,6400,6400,0
|
|
20231130,094700,19732810,6400,6400,6400,6400,0
|
|
20231130,094600,19732810,6400,6400,6400,6400,0
|
|
20231130,094500,19732810,6400,6400,6400,6400,0
|
|
20231130,094400,19732810,6400,6400,6400,6400,0
|
|
20231130,094300,19732810,6400,6400,6400,6400,300
|
|
20231130,094200,17812810,6380,6380,6380,6380,0
|
|
20231130,094100,17812810,6380,6380,6380,6380,0
|
|
20231130,094000,17812810,6380,6380,6380,6380,0
|
|
20231130,093900,17812810,6380,6380,6380,6380,0
|
|
20231130,093800,17812810,6380,6440,6440,6380,401
|
|
20231130,093700,15247140,6440,6440,6440,6440,287
|
|
20231130,093600,13398860,6440,6440,6440,6440,35
|
|
20231130,093500,13173460,6390,6390,6390,6390,0
|
|
20231130,093400,13173460,6390,6400,6400,6390,200
|
|
20231130,093300,11895230,6400,6410,6410,6400,300
|
|
20231130,093200,9974120,6410,6410,6410,6410,0
|
|
20231130,093100,9974120,6410,6430,6430,6410,200
|
|
20231130,093000,8689970,6450,6450,6450,6450,9
|
|
20231130,092900,8631920,6450,6450,6450,6450,1
|
|
20231130,092800,8625470,6470,6470,6470,6470,0
|
|
20231130,092700,8625470,6470,6470,6470,6470,0
|
|
20231130,092600,8625470,6470,6470,6470,6470,1
|
|
20231130,092500,8619000,6430,6430,6430,6430,0
|
|
20231130,092400,8619000,6430,6430,6430,6430,0
|
|
20231130,092300,8619000,6430,6430,6430,6430,0
|
|
20231130,092200,8619000,6430,6430,6430,6430,0
|
|
20231130,092100,8619000,6430,6430,6430,6430,0
|
|
20231130,092000,8619000,6430,6430,6430,6430,0
|
|
20231130,091900,8619000,6430,6430,6430,6430,0
|
|
20231130,091800,8619000,6430,6430,6430,6430,0
|
|
20231130,091700,8619000,6430,6430,6430,6430,0
|
|
20231130,091600,8619000,6430,6450,6450,6430,706
|
|
20231130,091500,4069300,6520,6520,6520,6520,2
|
|
20231130,091400,4056260,6520,6520,6520,6520,0
|
|
20231130,091300,4056260,6520,6520,6520,6510,10
|
|
20231130,091200,3991090,6520,6470,6520,6470,64
|
|
20231130,091100,3574390,6520,6520,6520,6520,0
|
|
20231130,091000,3574390,6520,6520,6520,6520,0
|
|
20231130,090900,3574390,6520,6450,6520,6450,200
|
|
20231130,090800,2275810,6410,6410,6410,6410,45
|
|
20231130,090700,1987360,6410,6420,6420,6410,300
|
|
20231130,090600,64340,6450,6450,6450,6450,1
|
|
20231130,090500,57890,6450,6450,6450,6450,0
|
|
20231130,090400,57890,6450,6450,6450,6450,0
|
|
20231130,090300,57890,6450,6440,6450,6440,5
|
|
20231130,090200,25680,6420,6420,6420,6420,0
|
|
20231130,090100,25680,6420,6420,6420,6420,0
|
|
20231130,090000,25680,6420,6420,6420,6420,4
|