635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,193200,241393090,5400,5400,5400,5400,2714
|
|
20231130,193100,241393090,5400,5400,5400,5400,0
|
|
20231130,193000,241393090,5400,5400,5400,5400,0
|
|
20231130,192900,241393090,5400,5400,5400,5400,0
|
|
20231130,192800,241393090,5400,5400,5400,5400,0
|
|
20231130,192700,241393090,5400,5400,5400,5400,0
|
|
20231130,192600,241393090,5400,5400,5400,5400,0
|
|
20231130,192500,241393090,5400,5400,5400,5400,0
|
|
20231130,192400,241393090,5400,5400,5400,5400,0
|
|
20231130,192300,241393090,5400,5400,5400,5400,0
|
|
20231130,192200,241393090,5400,5400,5400,5400,0
|
|
20231130,192100,241393090,5400,5400,5400,5400,0
|
|
20231130,192000,241393090,5400,5400,5400,5400,0
|
|
20231130,191900,241393090,5400,5400,5400,5400,0
|
|
20231130,191800,241393090,5400,5400,5400,5400,0
|
|
20231130,191700,241393090,5400,5400,5400,5400,0
|
|
20231130,191600,241393090,5400,5400,5400,5400,0
|
|
20231130,191500,241393090,5400,5400,5400,5400,0
|
|
20231130,191400,241393090,5400,5400,5400,5400,0
|
|
20231130,191300,241393090,5400,5400,5400,5400,0
|
|
20231130,191200,241393090,5400,5400,5400,5400,0
|
|
20231130,191100,241393090,5400,5400,5400,5400,0
|
|
20231130,191000,241393090,5400,5400,5400,5400,0
|
|
20231130,190900,241393090,5400,5400,5400,5400,0
|
|
20231130,190800,241393090,5400,5400,5400,5400,0
|
|
20231130,190700,241393090,5400,5400,5400,5400,0
|
|
20231130,190600,241393090,5400,5400,5400,5400,0
|
|
20231130,190500,241393090,5400,5400,5400,5400,0
|
|
20231130,190400,241393090,5400,5400,5400,5400,0
|
|
20231130,190300,241393090,5400,5400,5400,5400,0
|
|
20231130,190200,241393090,5400,5400,5400,5400,2714
|
|
20231130,190100,241393090,5400,5400,5400,5400,0
|
|
20231130,190000,241393090,5400,5400,5400,5400,0
|
|
20231130,185900,241393090,5400,5400,5400,5400,0
|
|
20231130,185800,241393090,5400,5400,5400,5400,0
|
|
20231130,185700,241393090,5400,5400,5400,5400,0
|
|
20231130,185600,241393090,5400,5400,5400,5400,0
|
|
20231130,185500,241393090,5400,5400,5400,5400,0
|
|
20231130,185400,241393090,5400,5400,5400,5400,0
|
|
20231130,185300,241393090,5400,5400,5400,5400,0
|
|
20231130,185200,241393090,5400,5400,5400,5400,0
|
|
20231130,185100,241393090,5400,5400,5400,5400,0
|
|
20231130,185000,241393090,5400,5400,5400,5400,0
|
|
20231130,184900,241393090,5400,5400,5400,5400,0
|
|
20231130,184800,241393090,5400,5400,5400,5400,0
|
|
20231130,184700,241393090,5400,5400,5400,5400,0
|
|
20231130,184600,241393090,5400,5400,5400,5400,0
|
|
20231130,184500,241393090,5400,5400,5400,5400,0
|
|
20231130,184400,241393090,5400,5400,5400,5400,0
|
|
20231130,184300,241393090,5400,5400,5400,5400,0
|
|
20231130,184200,241393090,5400,5400,5400,5400,0
|
|
20231130,184100,241393090,5400,5400,5400,5400,0
|
|
20231130,184000,241393090,5400,5400,5400,5400,0
|
|
20231130,183900,241393090,5400,5400,5400,5400,0
|
|
20231130,183800,241393090,5400,5400,5400,5400,0
|
|
20231130,183700,241393090,5400,5400,5400,5400,0
|
|
20231130,183600,241393090,5400,5400,5400,5400,0
|
|
20231130,183500,241393090,5400,5400,5400,5400,0
|
|
20231130,183400,241393090,5400,5400,5400,5400,0
|
|
20231130,183300,241393090,5400,5400,5400,5400,0
|
|
20231130,183200,241393090,5400,5400,5400,5400,2714
|
|
20231130,183100,241393090,5400,5400,5400,5400,0
|
|
20231130,183000,241393090,5400,5400,5400,5400,0
|
|
20231130,182900,241393090,5400,5400,5400,5400,0
|
|
20231130,182800,241393090,5400,5400,5400,5400,0
|
|
20231130,182700,241393090,5400,5400,5400,5400,0
|
|
20231130,182600,241393090,5400,5400,5400,5400,0
|
|
20231130,182500,241393090,5400,5400,5400,5400,0
|
|
20231130,182400,241393090,5400,5400,5400,5400,0
|
|
20231130,182300,241393090,5400,5400,5400,5400,0
|
|
20231130,182200,241393090,5400,5400,5400,5400,0
|
|
20231130,182100,241393090,5400,5400,5400,5400,0
|
|
20231130,182000,241393090,5400,5400,5400,5400,0
|
|
20231130,181900,241393090,5400,5400,5400,5400,0
|
|
20231130,181800,241393090,5400,5400,5400,5400,0
|
|
20231130,181700,241393090,5400,5400,5400,5400,0
|
|
20231130,181600,241393090,5400,5400,5400,5400,0
|
|
20231130,181500,241393090,5400,5400,5400,5400,0
|
|
20231130,181400,241393090,5400,5400,5400,5400,0
|
|
20231130,181300,241393090,5400,5400,5400,5400,0
|
|
20231130,181200,241393090,5400,5400,5400,5400,0
|
|
20231130,181100,241393090,5400,5400,5400,5400,0
|
|
20231130,181000,241393090,5400,5400,5400,5400,0
|
|
20231130,180900,241393090,5400,5400,5400,5400,0
|
|
20231130,180800,241393090,5400,5400,5400,5400,0
|
|
20231130,180700,241393090,5400,5400,5400,5400,0
|
|
20231130,180600,241393090,5400,5400,5400,5400,0
|
|
20231130,180500,241393090,5400,5400,5400,5400,0
|
|
20231130,180400,241393090,5400,5400,5400,5400,0
|
|
20231130,180300,241393090,5400,5400,5400,5400,0
|
|
20231130,180200,241393090,5400,5400,5400,5400,2714
|
|
20231130,180100,241393090,5400,5400,5400,5400,0
|
|
20231130,180000,241393090,5400,5400,5400,5400,0
|
|
20231130,175900,241393090,5400,5400,5400,5400,0
|
|
20231130,175800,241393090,5400,5400,5400,5400,0
|
|
20231130,175700,241393090,5400,5400,5400,5400,0
|
|
20231130,175600,241393090,5400,5400,5400,5400,0
|
|
20231130,175500,241393090,5400,5400,5400,5400,0
|
|
20231130,175400,241393090,5400,5400,5400,5400,0
|
|
20231130,175300,241393090,5400,5400,5400,5400,0
|
|
20231130,175200,241393090,5400,5400,5400,5400,0
|
|
20231130,175100,241393090,5400,5400,5400,5400,0
|
|
20231130,175000,241393090,5400,5400,5400,5400,0
|
|
20231130,174900,241393090,5400,5400,5400,5400,0
|
|
20231130,174800,241393090,5400,5400,5400,5400,0
|
|
20231130,174700,241393090,5400,5400,5400,5400,0
|
|
20231130,174600,241393090,5400,5400,5400,5400,0
|
|
20231130,174500,241393090,5400,5400,5400,5400,0
|
|
20231130,174400,241393090,5400,5400,5400,5400,0
|
|
20231130,174300,241393090,5400,5400,5400,5400,0
|
|
20231130,174200,241393090,5400,5400,5400,5400,0
|
|
20231130,174100,241393090,5400,5400,5400,5400,0
|
|
20231130,174000,241393090,5400,5400,5400,5400,0
|
|
20231130,173900,241393090,5400,5400,5400,5400,0
|
|
20231130,173800,241393090,5400,5400,5400,5400,0
|
|
20231130,173700,241393090,5400,5400,5400,5400,0
|
|
20231130,173600,241393090,5400,5400,5400,5400,0
|
|
20231130,173500,241393090,5400,5400,5400,5400,0
|
|
20231130,173400,241393090,5400,5400,5400,5400,0
|
|
20231130,173300,241393090,5400,5400,5400,5400,0
|
|
20231130,173200,241393090,5400,5400,5400,5400,2714
|
|
20231130,173100,241393090,5400,5400,5400,5400,0
|
|
20231130,173000,241393090,5400,5400,5400,5400,0
|
|
20231130,172900,241393090,5400,5400,5400,5400,0
|
|
20231130,172800,241393090,5400,5400,5400,5400,0
|
|
20231130,172700,241393090,5400,5400,5400,5400,0
|
|
20231130,172600,241393090,5400,5400,5400,5400,0
|
|
20231130,172500,241393090,5400,5400,5400,5400,0
|
|
20231130,172400,241393090,5400,5400,5400,5400,0
|
|
20231130,172300,241393090,5400,5400,5400,5400,0
|
|
20231130,172200,241393090,5400,5400,5400,5400,0
|
|
20231130,172100,241393090,5400,5400,5400,5400,0
|
|
20231130,172000,241393090,5400,5400,5400,5400,0
|
|
20231130,171900,241393090,5400,5400,5400,5400,0
|
|
20231130,171800,241393090,5400,5400,5400,5400,0
|
|
20231130,171700,241393090,5400,5400,5400,5400,0
|
|
20231130,171600,241393090,5400,5400,5400,5400,0
|
|
20231130,171500,241393090,5400,5400,5400,5400,0
|
|
20231130,171400,241393090,5400,5400,5400,5400,0
|
|
20231130,171300,241393090,5400,5400,5400,5400,0
|
|
20231130,171200,241393090,5400,5400,5400,5400,0
|
|
20231130,171100,241393090,5400,5400,5400,5400,0
|
|
20231130,171000,241393090,5400,5400,5400,5400,0
|
|
20231130,170900,241393090,5400,5400,5400,5400,0
|
|
20231130,170800,241393090,5400,5400,5400,5400,0
|
|
20231130,170700,241393090,5400,5400,5400,5400,0
|
|
20231130,170600,241393090,5400,5400,5400,5400,0
|
|
20231130,170500,241393090,5400,5400,5400,5400,0
|
|
20231130,170400,241393090,5400,5400,5400,5400,0
|
|
20231130,170300,241393090,5400,5400,5400,5400,0
|
|
20231130,170200,241393090,5400,5400,5400,5400,2714
|
|
20231130,170100,241393090,5400,5400,5400,5400,0
|
|
20231130,170000,241393090,5400,5400,5400,5400,0
|
|
20231130,165900,241393090,5400,5400,5400,5400,0
|
|
20231130,165800,241393090,5400,5400,5400,5400,0
|
|
20231130,165700,241393090,5400,5400,5400,5400,0
|
|
20231130,165600,241393090,5400,5400,5400,5400,0
|
|
20231130,165500,241393090,5400,5400,5400,5400,0
|
|
20231130,165400,241393090,5400,5400,5400,5400,0
|
|
20231130,165300,241393090,5400,5400,5400,5400,0
|
|
20231130,165200,241393090,5400,5400,5400,5400,0
|
|
20231130,165100,241393090,5400,5400,5400,5400,0
|
|
20231130,165000,241393090,5400,5400,5400,5400,0
|
|
20231130,164900,241393090,5400,5400,5400,5400,0
|
|
20231130,164800,241393090,5400,5400,5400,5400,0
|
|
20231130,164700,241393090,5400,5400,5400,5400,0
|
|
20231130,164600,241393090,5400,5400,5400,5400,0
|
|
20231130,164500,241393090,5400,5400,5400,5400,0
|
|
20231130,164400,241393090,5400,5400,5400,5400,0
|
|
20231130,164300,241393090,5400,5400,5400,5400,0
|
|
20231130,164200,241393090,5400,5400,5400,5400,0
|
|
20231130,164100,241393090,5400,5400,5400,5400,0
|
|
20231130,164000,241393090,5400,5400,5400,5400,0
|
|
20231130,163900,241393090,5400,5400,5400,5400,0
|
|
20231130,163800,241393090,5400,5400,5400,5400,0
|
|
20231130,163700,241393090,5400,5400,5400,5400,0
|
|
20231130,163600,241393090,5400,5400,5400,5400,0
|
|
20231130,163500,241393090,5400,5400,5400,5400,0
|
|
20231130,163400,241393090,5400,5400,5400,5400,0
|
|
20231130,163300,241393090,5400,5400,5400,5400,0
|
|
20231130,163200,241393090,5400,5400,5400,5400,2714
|
|
20231130,163100,241393090,5400,5400,5400,5400,0
|
|
20231130,163000,241393090,5400,5400,5400,5400,0
|
|
20231130,162900,241393090,5400,5400,5400,5400,0
|
|
20231130,162800,241393090,5400,5400,5400,5400,0
|
|
20231130,162700,241393090,5400,5400,5400,5400,0
|
|
20231130,162600,241393090,5400,5400,5400,5400,0
|
|
20231130,162500,241393090,5400,5400,5400,5400,0
|
|
20231130,162400,241393090,5400,5400,5400,5400,0
|
|
20231130,162300,241393090,5400,5400,5400,5400,0
|
|
20231130,162200,241393090,5400,5400,5400,5400,0
|
|
20231130,162100,241393090,5400,5400,5400,5400,0
|
|
20231130,162000,241393090,5400,5400,5400,5400,0
|
|
20231130,161900,241393090,5400,5400,5400,5400,0
|
|
20231130,161800,241393090,5400,5400,5400,5400,0
|
|
20231130,161700,241393090,5400,5400,5400,5400,0
|
|
20231130,161600,241393090,5400,5400,5400,5400,0
|
|
20231130,161500,241393090,5400,5400,5400,5400,0
|
|
20231130,161400,241393090,5400,5400,5400,5400,0
|
|
20231130,161300,241393090,5400,5400,5400,5400,0
|
|
20231130,161200,241393090,5400,5400,5400,5400,0
|
|
20231130,161100,241393090,5400,5400,5400,5400,0
|
|
20231130,161000,241393090,5400,5400,5400,5400,0
|
|
20231130,160900,241393090,5400,5400,5400,5400,0
|
|
20231130,160800,241393090,5400,5400,5400,5400,0
|
|
20231130,160700,241393090,5400,5400,5400,5400,0
|
|
20231130,160600,241393090,5400,5400,5400,5400,0
|
|
20231130,160500,241393090,5400,5400,5400,5400,0
|
|
20231130,160400,241393090,5400,5400,5400,5400,0
|
|
20231130,160300,241393090,5400,5400,5400,5400,0
|
|
20231130,160200,241393090,5400,5400,5400,5400,2714
|
|
20231130,160100,241393090,5400,5400,5400,5400,0
|
|
20231130,160000,241393090,5400,5400,5400,5400,0
|
|
20231130,155900,241393090,5400,5400,5400,5400,0
|
|
20231130,155800,241393090,5400,5400,5400,5400,0
|
|
20231130,155700,241393090,5400,5400,5400,5400,0
|
|
20231130,155600,241393090,5400,5400,5400,5400,0
|
|
20231130,155500,241393090,5400,5400,5400,5400,0
|
|
20231130,155400,241393090,5400,5400,5400,5400,0
|
|
20231130,155300,241393090,5400,5400,5400,5400,0
|
|
20231130,155200,241393090,5400,5400,5400,5400,0
|
|
20231130,155100,241393090,5400,5400,5400,5400,0
|
|
20231130,155000,241393090,5400,5400,5400,5400,0
|
|
20231130,154900,241393090,5400,5400,5400,5400,0
|
|
20231130,154800,241393090,5400,5400,5400,5400,0
|
|
20231130,154700,241393090,5400,5400,5400,5400,0
|
|
20231130,154600,241393090,5400,5400,5400,5400,0
|
|
20231130,154500,241393090,5400,5400,5400,5400,0
|
|
20231130,154400,241393090,5400,5400,5400,5400,0
|
|
20231130,154300,241393090,5400,5400,5400,5400,0
|
|
20231130,154200,241393090,5400,5400,5400,5400,0
|
|
20231130,154100,241393090,5400,5400,5400,5400,0
|
|
20231130,154000,241393090,5400,5400,5400,5400,0
|
|
20231130,153900,241393090,5400,5400,5400,5400,0
|
|
20231130,153800,241393090,5400,5400,5400,5400,0
|
|
20231130,153700,241393090,5400,5400,5400,5400,0
|
|
20231130,153600,241393090,5400,5400,5400,5400,0
|
|
20231130,153500,241393090,5400,5400,5400,5400,0
|
|
20231130,153400,241393090,5400,5400,5400,5400,0
|
|
20231130,153300,241393090,5400,5400,5400,5400,0
|
|
20231130,153200,241393090,5400,5400,5400,5400,2714
|
|
20231130,153100,241393090,5400,5400,5400,5400,0
|
|
20231130,153000,241393090,5400,5400,5400,5400,2714
|
|
20231130,152900,226737490,5360,5360,5360,5360,0
|
|
20231130,152800,226737490,5360,5360,5360,5360,0
|
|
20231130,152700,226737490,5360,5360,5360,5360,0
|
|
20231130,152600,226737490,5360,5360,5360,5360,0
|
|
20231130,152500,226737490,5360,5360,5360,5360,0
|
|
20231130,152400,226737490,5360,5360,5360,5360,0
|
|
20231130,152300,226737490,5360,5360,5360,5360,0
|
|
20231130,152200,226737490,5360,5360,5360,5360,0
|
|
20231130,152100,226737490,5360,5360,5360,5360,0
|
|
20231130,152000,226737490,5360,5360,5360,5360,0
|
|
20231130,151900,226737490,5360,5350,5360,5350,95
|
|
20231130,151800,226229220,5350,5350,5350,5350,0
|
|
20231130,151700,226229220,5350,5350,5350,5350,13
|
|
20231130,151600,226159670,5350,5350,5350,5350,10
|
|
20231130,151500,226106170,5350,5320,5350,5320,12
|
|
20231130,151400,226042300,5350,5310,5350,5310,11
|
|
20231130,151300,225983850,5350,5350,5350,5350,0
|
|
20231130,151200,225983850,5350,5350,5350,5350,0
|
|
20231130,151100,225983850,5350,5350,5350,5350,0
|
|
20231130,151000,225983850,5350,5350,5350,5350,1
|
|
20231130,150900,225978500,5320,5310,5350,5310,133
|
|
20231130,150800,225271290,5320,5320,5320,5320,17
|
|
20231130,150700,225180850,5340,5340,5340,5340,1
|
|
20231130,150600,225175510,5320,5320,5320,5320,1053
|
|
20231130,150500,219573550,5340,5340,5340,5340,1
|
|
20231130,150400,219568210,5340,5340,5340,5340,0
|
|
20231130,150300,219568210,5340,5340,5340,5340,12
|
|
20231130,150200,219504130,5320,5320,5320,5320,0
|
|
20231130,150100,219504130,5320,5330,5330,5320,40
|
|
20231130,150000,219291280,5330,5330,5330,5330,156
|
|
20231130,145900,218459800,5330,5330,5330,5330,356
|
|
20231130,145800,216562320,5360,5360,5360,5360,0
|
|
20231130,145700,216562320,5360,5360,5360,5360,0
|
|
20231130,145600,216562320,5360,5360,5360,5360,0
|
|
20231130,145500,216562320,5360,5360,5360,5360,0
|
|
20231130,145400,216562320,5360,5360,5360,5360,0
|
|
20231130,145300,216562320,5360,5360,5360,5360,0
|
|
20231130,145200,216562320,5360,5360,5360,5360,0
|
|
20231130,145100,216562320,5360,5360,5360,5360,0
|
|
20231130,145000,216562320,5360,5360,5360,5360,1
|
|
20231130,144900,216556960,5340,5350,5350,5290,2331
|
|
20231130,144800,204188790,5360,5360,5360,5360,1
|
|
20231130,144700,204183430,5350,5330,5360,5330,32
|
|
20231130,144600,204012820,5330,5330,5330,5330,0
|
|
20231130,144500,204012820,5330,5330,5340,5300,2013
|
|
20231130,144400,193327680,5350,5350,5350,5350,5
|
|
20231130,144300,193300930,5350,5320,5350,5320,6
|
|
20231130,144200,193268920,5350,5350,5350,5350,291
|
|
20231130,144100,191712070,5310,5350,5350,5310,1750
|
|
20231130,144000,182390550,5350,5370,5370,5350,250
|
|
20231130,143900,181051050,5370,5370,5370,5370,0
|
|
20231130,143800,181051050,5370,5370,5370,5370,800
|
|
20231130,143700,176755050,5400,5400,5400,5400,0
|
|
20231130,143600,176755050,5400,5400,5400,5400,0
|
|
20231130,143500,176755050,5400,5400,5400,5400,100
|
|
20231130,143400,176215050,5400,5400,5400,5400,0
|
|
20231130,143300,176215050,5400,5400,5400,5400,0
|
|
20231130,143200,176215050,5400,5400,5400,5400,0
|
|
20231130,143100,176215050,5400,5400,5400,5400,0
|
|
20231130,143000,176215050,5400,5400,5400,5400,0
|
|
20231130,142900,176215050,5400,5400,5400,5400,0
|
|
20231130,142800,176215050,5400,5400,5400,5400,0
|
|
20231130,142700,176215050,5400,5400,5400,5400,0
|
|
20231130,142600,176215050,5400,5400,5400,5400,0
|
|
20231130,142500,176215050,5400,5400,5400,5400,0
|
|
20231130,142400,176215050,5400,5400,5400,5400,0
|
|
20231130,142300,176215050,5400,5400,5400,5400,0
|
|
20231130,142200,176215050,5400,5400,5400,5400,0
|
|
20231130,142100,176215050,5400,5400,5400,5400,29
|
|
20231130,142000,176058450,5400,5400,5400,5400,0
|
|
20231130,141900,176058450,5400,5400,5400,5400,0
|
|
20231130,141800,176058450,5400,5400,5400,5400,1
|
|
20231130,141700,176053050,5370,5370,5370,5370,10
|
|
20231130,141600,175999350,5400,5400,5400,5400,0
|
|
20231130,141500,175999350,5400,5400,5400,5400,0
|
|
20231130,141400,175999350,5400,5400,5400,5400,0
|
|
20231130,141300,175999350,5400,5400,5400,5400,0
|
|
20231130,141200,175999350,5400,5400,5400,5400,0
|
|
20231130,141100,175999350,5400,5400,5400,5400,0
|
|
20231130,141000,175999350,5400,5400,5400,5400,0
|
|
20231130,140900,175999350,5400,5400,5400,5400,0
|
|
20231130,140800,175999350,5400,5400,5400,5400,0
|
|
20231130,140700,175999350,5400,5400,5400,5400,0
|
|
20231130,140600,175999350,5400,5400,5400,5400,0
|
|
20231130,140500,175999350,5400,5400,5400,5400,0
|
|
20231130,140400,175999350,5400,5400,5400,5400,0
|
|
20231130,140300,175999350,5400,5400,5400,5400,0
|
|
20231130,140200,175999350,5400,5400,5400,5400,92
|
|
20231130,140100,175502550,5400,5400,5400,5400,0
|
|
20231130,140000,175502550,5400,5400,5400,5400,1
|
|
20231130,135900,175497150,5390,5390,5390,5390,62
|
|
20231130,135800,175162970,5380,5380,5380,5380,0
|
|
20231130,135700,175162970,5380,5380,5380,5380,0
|
|
20231130,135600,175162970,5380,5380,5380,5380,5
|
|
20231130,135500,175136070,5380,5380,5380,5380,39
|
|
20231130,135400,174926250,5370,5370,5370,5360,423
|
|
20231130,135300,172657730,5370,5370,5370,5370,116
|
|
20231130,135200,172034810,5380,5380,5380,5380,0
|
|
20231130,135100,172034810,5380,5380,5380,5380,0
|
|
20231130,135000,172034810,5380,5380,5380,5380,10
|
|
20231130,134900,171981010,5380,5380,5380,5380,0
|
|
20231130,134800,171981010,5380,5380,5380,5380,12
|
|
20231130,134700,171916450,5380,5380,5380,5380,10
|
|
20231130,134600,171862650,5380,5380,5380,5380,0
|
|
20231130,134500,171862650,5380,5380,5380,5380,177
|
|
20231130,134400,170910390,5380,5380,5380,5380,0
|
|
20231130,134300,170910390,5380,5380,5380,5380,1
|
|
20231130,134200,170905010,5380,5380,5380,5380,0
|
|
20231130,134100,170905010,5380,5380,5380,5380,0
|
|
20231130,134000,170905010,5380,5380,5380,5380,0
|
|
20231130,133900,170905010,5380,5380,5380,5380,0
|
|
20231130,133800,170905010,5380,5380,5380,5380,0
|
|
20231130,133700,170905010,5380,5380,5380,5380,0
|
|
20231130,133600,170905010,5380,5380,5380,5380,2
|
|
20231130,133500,170894250,5360,5360,5360,5360,0
|
|
20231130,133400,170894250,5360,5360,5360,5360,0
|
|
20231130,133300,170894250,5360,5360,5360,5360,0
|
|
20231130,133200,170894250,5360,5360,5360,5360,0
|
|
20231130,133100,170894250,5360,5360,5360,5360,118
|
|
20231130,133000,170261770,5320,5360,5360,5320,1738
|
|
20231130,132900,160985050,5370,5370,5370,5370,0
|
|
20231130,132800,160985050,5370,5370,5370,5370,0
|
|
20231130,132700,160985050,5370,5370,5370,5370,0
|
|
20231130,132600,160985050,5370,5370,5370,5370,0
|
|
20231130,132500,160985050,5370,5370,5370,5370,0
|
|
20231130,132400,160985050,5370,5370,5370,5370,0
|
|
20231130,132300,160985050,5370,5370,5370,5370,0
|
|
20231130,132200,160985050,5370,5370,5370,5370,0
|
|
20231130,132100,160985050,5370,5370,5370,5370,83
|
|
20231130,132000,160539340,5370,5370,5370,5370,302
|
|
20231130,131900,158917600,5370,5370,5370,5370,0
|
|
20231130,131800,158917600,5370,5370,5370,5370,0
|
|
20231130,131700,158917600,5370,5370,5370,5370,0
|
|
20231130,131600,158917600,5370,5370,5370,5370,0
|
|
20231130,131500,158917600,5370,5370,5370,5370,0
|
|
20231130,131400,158917600,5370,5370,5370,5370,0
|
|
20231130,131300,158917600,5370,5370,5370,5370,0
|
|
20231130,131200,158917600,5370,5370,5370,5370,142
|
|
20231130,131100,158155060,5380,5380,5380,5380,0
|
|
20231130,131000,158155060,5380,5380,5380,5380,0
|
|
20231130,130900,158155060,5380,5380,5380,5380,0
|
|
20231130,130800,158155060,5380,5380,5380,5380,2
|
|
20231130,130700,158144300,5380,5380,5380,5380,70
|
|
20231130,130600,157767700,5380,5380,5380,5380,0
|
|
20231130,130500,157767700,5380,5380,5380,5380,0
|
|
20231130,130400,157767700,5380,5380,5380,5380,0
|
|
20231130,130300,157767700,5380,5380,5380,5380,0
|
|
20231130,130200,157767700,5380,5380,5380,5380,595
|
|
20231130,130100,154566600,5370,5370,5370,5370,521
|
|
20231130,130000,151768830,5380,5380,5380,5380,0
|
|
20231130,125900,151768830,5380,5380,5380,5380,0
|
|
20231130,125800,151768830,5380,5380,5380,5380,0
|
|
20231130,125700,151768830,5380,5380,5380,5380,50
|
|
20231130,125600,151499830,5380,5380,5380,5380,0
|
|
20231130,125500,151499830,5380,5380,5380,5380,0
|
|
20231130,125400,151499830,5380,5380,5380,5380,0
|
|
20231130,125300,151499830,5380,5360,5380,5360,459
|
|
20231130,125200,149036110,5360,5360,5360,5360,0
|
|
20231130,125100,149036110,5360,5360,5360,5360,208
|
|
20231130,125000,147921230,5350,5360,5360,5350,1143
|
|
20231130,124900,141805400,5370,5370,5370,5370,0
|
|
20231130,124800,141805400,5370,5370,5370,5370,0
|
|
20231130,124700,141805400,5370,5370,5370,5370,0
|
|
20231130,124600,141805400,5370,5370,5370,5370,0
|
|
20231130,124500,141805400,5370,5370,5370,5370,0
|
|
20231130,124400,141805400,5370,5370,5370,5370,0
|
|
20231130,124300,141805400,5370,5370,5370,5370,0
|
|
20231130,124200,141805400,5370,5370,5370,5370,0
|
|
20231130,124100,141805400,5370,5370,5370,5370,0
|
|
20231130,124000,141805400,5370,5360,5370,5360,125
|
|
20231130,123900,141135300,5370,5370,5370,5370,1
|
|
20231130,123800,141129930,5360,5360,5360,5360,0
|
|
20231130,123700,141129930,5360,5370,5370,5360,739
|
|
20231130,123600,137164630,5380,5380,5380,5380,40
|
|
20231130,123500,136949430,5410,5410,5410,5410,0
|
|
20231130,123400,136949430,5410,5410,5410,5410,0
|
|
20231130,123300,136949430,5410,5410,5410,5410,0
|
|
20231130,123200,136949430,5410,5410,5410,5410,0
|
|
20231130,123100,136949430,5410,5410,5410,5410,0
|
|
20231130,123000,136949430,5410,5410,5410,5410,0
|
|
20231130,122900,136949430,5410,5410,5410,5410,0
|
|
20231130,122800,136949430,5410,5380,5410,5360,347
|
|
20231130,122700,135086510,5420,5380,5420,5380,51
|
|
20231130,122600,134812090,5380,5380,5380,5380,0
|
|
20231130,122500,134812090,5380,5380,5380,5380,1
|
|
20231130,122400,134806710,5420,5420,5420,5420,0
|
|
20231130,122300,134806710,5420,5420,5420,5420,0
|
|
20231130,122200,134806710,5420,5420,5420,5420,0
|
|
20231130,122100,134806710,5420,5420,5420,5420,0
|
|
20231130,122000,134806710,5420,5420,5420,5420,0
|
|
20231130,121900,134806710,5420,5420,5420,5420,0
|
|
20231130,121800,134806710,5420,5390,5420,5390,18
|
|
20231130,121700,134709330,5420,5420,5420,5420,0
|
|
20231130,121600,134709330,5420,5420,5420,5420,0
|
|
20231130,121500,134709330,5420,5420,5420,5420,933
|
|
20231130,121400,129652470,5420,5420,5420,5420,0
|
|
20231130,121300,129652470,5420,5420,5420,5420,1
|
|
20231130,121200,129647050,5370,5370,5370,5370,1
|
|
20231130,121100,129641680,5420,5420,5420,5420,0
|
|
20231130,121000,129641680,5420,5390,5420,5390,2111
|
|
20231130,120900,118214750,5390,5390,5390,5390,222
|
|
20231130,120800,117018170,5390,5370,5390,5370,754
|
|
20231130,120700,112955990,5370,5370,5370,5370,17
|
|
20231130,120600,112864700,5370,5370,5370,5370,222
|
|
20231130,120500,111672560,5390,5390,5390,5390,0
|
|
20231130,120400,111672560,5390,5380,5390,5380,347
|
|
20231130,120300,109803850,5370,5370,5370,5370,0
|
|
20231130,120200,109803850,5370,5370,5370,5370,0
|
|
20231130,120100,109803850,5370,5370,5370,5370,122
|
|
20231130,120000,109148710,5370,5370,5370,5370,0
|
|
20231130,115900,109148710,5370,5370,5370,5370,0
|
|
20231130,115800,109148710,5370,5370,5370,5370,0
|
|
20231130,115700,109148710,5370,5370,5370,5370,0
|
|
20231130,115600,109148710,5370,5370,5370,5370,0
|
|
20231130,115500,109148710,5370,5360,5370,5360,501
|
|
20231130,115400,106463280,5360,5360,5360,5360,506
|
|
20231130,115300,103751120,5370,5370,5370,5370,0
|
|
20231130,115200,103751120,5370,5370,5370,5370,111
|
|
20231130,115100,103155050,5360,5360,5360,5360,222
|
|
20231130,115000,101965130,5370,5370,5370,5370,2
|
|
20231130,114900,101954390,5350,5350,5350,5350,0
|
|
20231130,114800,101954390,5350,5350,5350,5350,100
|
|
20231130,114700,101419390,5380,5380,5380,5380,1
|
|
20231130,114600,101414010,5340,5340,5340,5340,0
|
|
20231130,114500,101414010,5340,5340,5340,5340,0
|
|
20231130,114400,101414010,5340,5340,5340,5340,197
|
|
20231130,114300,100362030,5340,5340,5340,5340,0
|
|
20231130,114200,100362030,5340,5340,5340,5340,35
|
|
20231130,114100,100175130,5330,5330,5330,5330,17
|
|
20231130,114000,100084520,5340,5340,5340,5340,0
|
|
20231130,113900,100084520,5340,5340,5340,5330,1661
|
|
20231130,113800,91222570,5340,5340,5340,5340,0
|
|
20231130,113700,91222570,5340,5340,5340,5340,302
|
|
20231130,113600,89609890,5350,5350,5350,5350,0
|
|
20231130,113500,89609890,5350,5350,5350,5350,0
|
|
20231130,113400,89609890,5350,5350,5350,5350,0
|
|
20231130,113300,89609890,5350,5350,5350,5350,0
|
|
20231130,113200,89609890,5350,5350,5350,5350,11
|
|
20231130,113100,89551040,5340,5340,5340,5340,120
|
|
20231130,113000,88910240,5360,5360,5360,5360,1
|
|
20231130,112900,88904880,5360,5360,5360,5360,0
|
|
20231130,112800,88904880,5360,5340,5360,5340,125
|
|
20231130,112700,88237240,5350,5390,5390,5350,102
|
|
20231130,112600,87691460,5390,5390,5390,5390,1
|
|
20231130,112500,87686070,5390,5390,5390,5390,3
|
|
20231130,112400,87669900,5360,5360,5360,5360,318
|
|
20231130,112300,85965420,5390,5390,5390,5390,0
|
|
20231130,112200,85965420,5390,5390,5390,5390,0
|
|
20231130,112100,85965420,5390,5370,5390,5370,273
|
|
20231130,112000,84499370,5390,5390,5390,5390,0
|
|
20231130,111900,84499370,5390,5390,5390,5390,3
|
|
20231130,111800,84483200,5380,5380,5380,5380,0
|
|
20231130,111700,84483200,5380,5380,5380,5380,391
|
|
20231130,111600,82379620,5390,5390,5390,5390,13
|
|
20231130,111500,82309550,5390,5390,5390,5390,0
|
|
20231130,111400,82309550,5390,5390,5390,5390,0
|
|
20231130,111300,82309550,5390,5390,5390,5390,0
|
|
20231130,111200,82309550,5390,5390,5390,5390,1
|
|
20231130,111100,82304160,5390,5390,5390,5390,0
|
|
20231130,111000,82304160,5390,5390,5390,5390,0
|
|
20231130,110900,82304160,5390,5390,5390,5390,0
|
|
20231130,110800,82304160,5390,5390,5390,5390,10
|
|
20231130,110700,82250260,5390,5390,5390,5390,0
|
|
20231130,110600,82250260,5390,5380,5390,5380,130
|
|
20231130,110500,81550750,5380,5380,5380,5380,13
|
|
20231130,110400,81480810,5380,5380,5380,5380,1
|
|
20231130,110300,81475430,5370,5370,5370,5370,0
|
|
20231130,110200,81475430,5370,5370,5370,5370,50
|
|
20231130,110100,81206930,5380,5370,5380,5370,111
|
|
20231130,110000,80610760,5370,5370,5370,5370,20
|
|
20231130,105900,80503360,5390,5390,5390,5390,0
|
|
20231130,105800,80503360,5390,5390,5390,5390,0
|
|
20231130,105700,80503360,5390,5390,5390,5390,0
|
|
20231130,105600,80503360,5390,5390,5390,5390,0
|
|
20231130,105500,80503360,5390,5390,5390,5390,0
|
|
20231130,105400,80503360,5390,5390,5390,5390,0
|
|
20231130,105300,80503360,5390,5390,5390,5390,1
|
|
20231130,105200,80497970,5350,5360,5360,5350,366
|
|
20231130,105100,78539770,5370,5370,5370,5370,0
|
|
20231130,105000,78539770,5370,5370,5370,5370,171
|
|
20231130,104900,77621500,5370,5370,5370,5370,0
|
|
20231130,104800,77621500,5370,5370,5370,5370,90
|
|
20231130,104700,77138200,5370,5370,5370,5370,0
|
|
20231130,104600,77138200,5370,5370,5370,5370,0
|
|
20231130,104500,77138200,5370,5370,5370,5370,146
|
|
20231130,104400,76354180,5370,5370,5370,5370,0
|
|
20231130,104300,76354180,5370,5380,5380,5370,251
|
|
20231130,104200,75006210,5390,5390,5390,5390,0
|
|
20231130,104100,75006210,5390,5390,5390,5390,5
|
|
20231130,104000,74979260,5390,5390,5390,5390,0
|
|
20231130,103900,74979260,5390,5370,5390,5370,11
|
|
20231130,103800,74920170,5400,5400,5400,5400,37
|
|
20231130,103700,74720370,5370,5370,5370,5370,1000
|
|
20231130,103600,69350370,5370,5370,5370,5370,0
|
|
20231130,103500,69350370,5370,5370,5370,5370,0
|
|
20231130,103400,69350370,5370,5370,5370,5360,40
|
|
20231130,103300,69135620,5370,5370,5370,5370,3
|
|
20231130,103200,69119510,5380,5380,5380,5380,0
|
|
20231130,103100,69119510,5380,5380,5380,5380,20
|
|
20231130,103000,69011910,5380,5370,5380,5370,35
|
|
20231130,102900,68823860,5340,5340,5340,5340,0
|
|
20231130,102800,68823860,5340,5350,5370,5340,2700
|
|
20231130,102700,54335600,5360,5360,5360,5360,0
|
|
20231130,102600,54335600,5360,5360,5360,5360,0
|
|
20231130,102500,54335600,5360,5360,5360,5360,0
|
|
20231130,102400,54335600,5360,5340,5360,5340,305
|
|
20231130,102300,52706850,5330,5330,5330,5330,0
|
|
20231130,102200,52706850,5330,5330,5330,5330,0
|
|
20231130,102100,52706850,5330,5330,5330,5330,948
|
|
20231130,102000,47654010,5330,5330,5330,5330,0
|
|
20231130,101900,47654010,5330,5330,5330,5330,312
|
|
20231130,101800,45991050,5330,5330,5330,5330,0
|
|
20231130,101700,45991050,5330,5330,5330,5330,1126
|
|
20231130,101600,39989470,5330,5330,5330,5330,0
|
|
20231130,101500,39989470,5330,5300,5330,5300,2289
|
|
20231130,101400,27856270,5300,5300,5300,5300,0
|
|
20231130,101300,27856270,5300,5300,5300,5300,123
|
|
20231130,101200,27204370,5300,5310,5310,5300,1000
|
|
20231130,101100,21903440,5310,5310,5310,5310,0
|
|
20231130,101000,21903440,5310,5310,5310,5310,254
|
|
20231130,100900,20554700,5310,5320,5320,5310,468
|
|
20231130,100800,18069230,5320,5320,5320,5320,405
|
|
20231130,100700,15914630,5330,5330,5330,5330,0
|
|
20231130,100600,15914630,5330,5330,5330,5330,118
|
|
20231130,100500,15285690,5330,5330,5330,5330,200
|
|
20231130,100400,14219690,5340,5340,5340,5340,128
|
|
20231130,100300,13536170,5340,5340,5340,5340,0
|
|
20231130,100200,13536170,5340,5350,5350,5340,651
|
|
20231130,100100,10053750,5360,5360,5360,5360,0
|
|
20231130,100000,10053750,5360,5360,5360,5360,0
|
|
20231130,095900,10053750,5360,5360,5360,5360,0
|
|
20231130,095800,10053750,5360,5360,5360,5360,6
|
|
20231130,095700,10021590,5360,5360,5360,5360,50
|
|
20231130,095600,9753590,5360,5360,5360,5360,0
|
|
20231130,095500,9753590,5360,5360,5360,5360,0
|
|
20231130,095400,9753590,5360,5360,5360,5360,0
|
|
20231130,095300,9753590,5360,5360,5360,5360,0
|
|
20231130,095200,9753590,5360,5360,5360,5360,200
|
|
20231130,095100,8681590,5360,5360,5360,5360,0
|
|
20231130,095000,8681590,5360,5360,5360,5360,5
|
|
20231130,094900,8654790,5360,5360,5360,5360,2
|
|
20231130,094800,8644070,5360,5360,5360,5360,0
|
|
20231130,094700,8644070,5360,5360,5360,5360,0
|
|
20231130,094600,8644070,5360,5360,5360,5360,4
|
|
20231130,094500,8622630,5350,5350,5350,5350,0
|
|
20231130,094400,8622630,5350,5350,5350,5350,88
|
|
20231130,094300,8151830,5350,5350,5350,5350,50
|
|
20231130,094200,7884330,5360,5360,5360,5360,1
|
|
20231130,094100,7878970,5360,5360,5360,5360,0
|
|
20231130,094000,7878970,5360,5360,5360,5360,0
|
|
20231130,093900,7878970,5360,5360,5360,5360,0
|
|
20231130,093800,7878970,5360,5360,5360,5360,5
|
|
20231130,093700,7852170,5360,5360,5360,5360,57
|
|
20231130,093600,7546650,5360,5360,5360,5360,0
|
|
20231130,093500,7546650,5360,5360,5360,5360,0
|
|
20231130,093400,7546650,5360,5360,5360,5360,0
|
|
20231130,093300,7546650,5360,5360,5360,5360,0
|
|
20231130,093200,7546650,5360,5360,5360,5360,2
|
|
20231130,093100,7535930,5360,5360,5360,5360,1
|
|
20231130,093000,7530570,5340,5340,5340,5340,4
|
|
20231130,092900,7509210,5340,5340,5340,5340,80
|
|
20231130,092800,7082010,5340,5340,5340,5340,0
|
|
20231130,092700,7082010,5340,5350,5350,5340,244
|
|
20231130,092600,5779040,5350,5350,5350,5350,205
|
|
20231130,092500,4682290,5360,5360,5360,5360,1
|
|
20231130,092400,4676930,5360,5360,5360,5360,0
|
|
20231130,092300,4676930,5360,5370,5370,5360,459
|
|
20231130,092200,2214320,5370,5370,5370,5370,0
|
|
20231130,092100,2214320,5370,5370,5370,5370,0
|
|
20231130,092000,2214320,5370,5370,5370,5370,0
|
|
20231130,091900,2214320,5370,5370,5370,5370,0
|
|
20231130,091800,2214320,5370,5370,5370,5370,0
|
|
20231130,091700,2214320,5370,5370,5370,5370,0
|
|
20231130,091600,2214320,5370,5370,5370,5370,0
|
|
20231130,091500,2214320,5370,5370,5370,5370,0
|
|
20231130,091400,2214320,5370,5370,5370,5370,8
|
|
20231130,091300,2171360,5370,5370,5370,5370,0
|
|
20231130,091200,2171360,5370,5370,5370,5370,0
|
|
20231130,091100,2171360,5370,5370,5370,5370,0
|
|
20231130,091000,2171360,5370,5370,5370,5370,0
|
|
20231130,090900,2171360,5370,5370,5370,5370,0
|
|
20231130,090800,2171360,5370,5370,5370,5370,0
|
|
20231130,090700,2171360,5370,5370,5370,5370,50
|
|
20231130,090600,1902860,5410,5410,5410,5410,10
|
|
20231130,090500,1848760,5450,5450,5450,5450,0
|
|
20231130,090400,1848760,5450,5450,5450,5450,0
|
|
20231130,090300,1848760,5450,5450,5450,5450,0
|
|
20231130,090200,1848760,5450,5450,5450,5450,0
|
|
20231130,090100,1848760,5450,5450,5450,5450,0
|
|
20231130,090000,1848760,5450,5370,5450,5370,344
|