647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,194400,283309710,5430,5430,5430,5430,91
|
|
20231130,194300,283309710,5430,5430,5430,5430,0
|
|
20231130,194200,283309710,5430,5430,5430,5430,0
|
|
20231130,194100,283309710,5430,5430,5430,5430,0
|
|
20231130,194000,283309710,5430,5430,5430,5430,0
|
|
20231130,193900,283309710,5430,5430,5430,5430,0
|
|
20231130,193800,283309710,5430,5430,5430,5430,0
|
|
20231130,193700,283309710,5430,5430,5430,5430,0
|
|
20231130,193600,283309710,5430,5430,5430,5430,0
|
|
20231130,193500,283309710,5430,5430,5430,5430,0
|
|
20231130,193400,283309710,5430,5430,5430,5430,0
|
|
20231130,193300,283309710,5430,5430,5430,5430,0
|
|
20231130,193200,283309710,5430,5430,5430,5430,0
|
|
20231130,193100,283309710,5430,5430,5430,5430,0
|
|
20231130,193000,283309710,5430,5430,5430,5430,0
|
|
20231130,192900,283309710,5430,5430,5430,5430,0
|
|
20231130,192800,283309710,5430,5430,5430,5430,0
|
|
20231130,192700,283309710,5430,5430,5430,5430,0
|
|
20231130,192600,283309710,5430,5430,5430,5430,0
|
|
20231130,192500,283309710,5430,5430,5430,5430,0
|
|
20231130,192400,283309710,5430,5430,5430,5430,0
|
|
20231130,192300,283309710,5430,5430,5430,5430,0
|
|
20231130,192200,283309710,5430,5430,5430,5430,0
|
|
20231130,192100,283309710,5430,5430,5430,5430,0
|
|
20231130,192000,283309710,5430,5430,5430,5430,0
|
|
20231130,191900,283309710,5430,5430,5430,5430,0
|
|
20231130,191800,283309710,5430,5430,5430,5430,0
|
|
20231130,191700,283309710,5430,5430,5430,5430,0
|
|
20231130,191600,283309710,5430,5430,5430,5430,0
|
|
20231130,191500,283309710,5430,5430,5430,5430,0
|
|
20231130,191400,283309710,5430,5430,5430,5430,91
|
|
20231130,191300,283309710,5430,5430,5430,5430,0
|
|
20231130,191200,283309710,5430,5430,5430,5430,0
|
|
20231130,191100,283309710,5430,5430,5430,5430,0
|
|
20231130,191000,283309710,5430,5430,5430,5430,0
|
|
20231130,190900,283309710,5430,5430,5430,5430,0
|
|
20231130,190800,283309710,5430,5430,5430,5430,0
|
|
20231130,190700,283309710,5430,5430,5430,5430,0
|
|
20231130,190600,283309710,5430,5430,5430,5430,0
|
|
20231130,190500,283309710,5430,5430,5430,5430,0
|
|
20231130,190400,283309710,5430,5430,5430,5430,0
|
|
20231130,190300,283309710,5430,5430,5430,5430,0
|
|
20231130,190200,283309710,5430,5430,5430,5430,0
|
|
20231130,190100,283309710,5430,5430,5430,5430,0
|
|
20231130,190000,283309710,5430,5430,5430,5430,0
|
|
20231130,185900,283309710,5430,5430,5430,5430,0
|
|
20231130,185800,283309710,5430,5430,5430,5430,0
|
|
20231130,185700,283309710,5430,5430,5430,5430,0
|
|
20231130,185600,283309710,5430,5430,5430,5430,0
|
|
20231130,185500,283309710,5430,5430,5430,5430,0
|
|
20231130,185400,283309710,5430,5430,5430,5430,0
|
|
20231130,185300,283309710,5430,5430,5430,5430,0
|
|
20231130,185200,283309710,5430,5430,5430,5430,0
|
|
20231130,185100,283309710,5430,5430,5430,5430,0
|
|
20231130,185000,283309710,5430,5430,5430,5430,0
|
|
20231130,184900,283309710,5430,5430,5430,5430,0
|
|
20231130,184800,283309710,5430,5430,5430,5430,0
|
|
20231130,184700,283309710,5430,5430,5430,5430,0
|
|
20231130,184600,283309710,5430,5430,5430,5430,0
|
|
20231130,184500,283309710,5430,5430,5430,5430,0
|
|
20231130,184400,283309710,5430,5430,5430,5430,91
|
|
20231130,184300,283309710,5430,5430,5430,5430,0
|
|
20231130,184200,283309710,5430,5430,5430,5430,0
|
|
20231130,184100,283309710,5430,5430,5430,5430,0
|
|
20231130,184000,283309710,5430,5430,5430,5430,0
|
|
20231130,183900,283309710,5430,5430,5430,5430,0
|
|
20231130,183800,283309710,5430,5430,5430,5430,0
|
|
20231130,183700,283309710,5430,5430,5430,5430,0
|
|
20231130,183600,283309710,5430,5430,5430,5430,0
|
|
20231130,183500,283309710,5430,5430,5430,5430,0
|
|
20231130,183400,283309710,5430,5430,5430,5430,0
|
|
20231130,183300,283309710,5430,5430,5430,5430,0
|
|
20231130,183200,283309710,5430,5430,5430,5430,0
|
|
20231130,183100,283309710,5430,5430,5430,5430,0
|
|
20231130,183000,283309710,5430,5430,5430,5430,0
|
|
20231130,182900,283309710,5430,5430,5430,5430,0
|
|
20231130,182800,283309710,5430,5430,5430,5430,0
|
|
20231130,182700,283309710,5430,5430,5430,5430,0
|
|
20231130,182600,283309710,5430,5430,5430,5430,0
|
|
20231130,182500,283309710,5430,5430,5430,5430,0
|
|
20231130,182400,283309710,5430,5430,5430,5430,0
|
|
20231130,182300,283309710,5430,5430,5430,5430,0
|
|
20231130,182200,283309710,5430,5430,5430,5430,0
|
|
20231130,182100,283309710,5430,5430,5430,5430,0
|
|
20231130,182000,283309710,5430,5430,5430,5430,0
|
|
20231130,181900,283309710,5430,5430,5430,5430,0
|
|
20231130,181800,283309710,5430,5430,5430,5430,0
|
|
20231130,181700,283309710,5430,5430,5430,5430,0
|
|
20231130,181600,283309710,5430,5430,5430,5430,0
|
|
20231130,181500,283309710,5430,5430,5430,5430,0
|
|
20231130,181400,283309710,5430,5430,5430,5430,91
|
|
20231130,181300,283309710,5430,5430,5430,5430,0
|
|
20231130,181200,283309710,5430,5430,5430,5430,0
|
|
20231130,181100,283309710,5430,5430,5430,5430,0
|
|
20231130,181000,283309710,5430,5430,5430,5430,0
|
|
20231130,180900,283309710,5430,5430,5430,5430,0
|
|
20231130,180800,283309710,5430,5430,5430,5430,0
|
|
20231130,180700,283309710,5430,5430,5430,5430,0
|
|
20231130,180600,283309710,5430,5430,5430,5430,0
|
|
20231130,180500,283309710,5430,5430,5430,5430,0
|
|
20231130,180400,283309710,5430,5430,5430,5430,0
|
|
20231130,180300,283309710,5430,5430,5430,5430,0
|
|
20231130,180200,283309710,5430,5430,5430,5430,0
|
|
20231130,180100,283309710,5430,5430,5430,5430,0
|
|
20231130,180000,283309710,5430,5430,5430,5430,0
|
|
20231130,175900,283309710,5430,5430,5430,5430,0
|
|
20231130,175800,283309710,5430,5430,5430,5430,0
|
|
20231130,175700,283309710,5430,5430,5430,5430,0
|
|
20231130,175600,283309710,5430,5430,5430,5430,0
|
|
20231130,175500,283309710,5430,5430,5430,5430,0
|
|
20231130,175400,283309710,5430,5430,5430,5430,0
|
|
20231130,175300,283309710,5430,5430,5430,5430,0
|
|
20231130,175200,283309710,5430,5430,5430,5430,0
|
|
20231130,175100,283309710,5430,5430,5430,5430,0
|
|
20231130,175000,283309710,5430,5430,5430,5430,0
|
|
20231130,174900,283309710,5430,5430,5430,5430,0
|
|
20231130,174800,283309710,5430,5430,5430,5430,0
|
|
20231130,174700,283309710,5430,5430,5430,5430,0
|
|
20231130,174600,283309710,5430,5430,5430,5430,0
|
|
20231130,174500,283309710,5430,5430,5430,5430,0
|
|
20231130,174400,283309710,5430,5430,5430,5430,91
|
|
20231130,174300,283309710,5430,5430,5430,5430,0
|
|
20231130,174200,283309710,5430,5430,5430,5430,0
|
|
20231130,174100,283309710,5430,5430,5430,5430,0
|
|
20231130,174000,283309710,5430,5430,5430,5430,0
|
|
20231130,173900,283309710,5430,5430,5430,5430,0
|
|
20231130,173800,283309710,5430,5430,5430,5430,0
|
|
20231130,173700,283309710,5430,5430,5430,5430,0
|
|
20231130,173600,283309710,5430,5430,5430,5430,0
|
|
20231130,173500,283309710,5430,5430,5430,5430,0
|
|
20231130,173400,283309710,5430,5430,5430,5430,0
|
|
20231130,173300,283309710,5430,5430,5430,5430,0
|
|
20231130,173200,283309710,5430,5430,5430,5430,0
|
|
20231130,173100,283309710,5430,5430,5430,5430,0
|
|
20231130,173000,283309710,5430,5430,5430,5430,0
|
|
20231130,172900,283309710,5430,5430,5430,5430,0
|
|
20231130,172800,283309710,5430,5430,5430,5430,0
|
|
20231130,172700,283309710,5430,5430,5430,5430,0
|
|
20231130,172600,283309710,5430,5430,5430,5430,0
|
|
20231130,172500,283309710,5430,5430,5430,5430,0
|
|
20231130,172400,283309710,5430,5430,5430,5430,0
|
|
20231130,172300,283309710,5430,5430,5430,5430,0
|
|
20231130,172200,283309710,5430,5430,5430,5430,0
|
|
20231130,172100,283309710,5430,5430,5430,5430,0
|
|
20231130,172000,283309710,5430,5430,5430,5430,0
|
|
20231130,171900,283309710,5430,5430,5430,5430,0
|
|
20231130,171800,283309710,5430,5430,5430,5430,0
|
|
20231130,171700,283309710,5430,5430,5430,5430,0
|
|
20231130,171600,283309710,5430,5430,5430,5430,0
|
|
20231130,171500,283309710,5430,5430,5430,5430,0
|
|
20231130,171400,283309710,5430,5430,5430,5430,91
|
|
20231130,171300,283309710,5430,5430,5430,5430,0
|
|
20231130,171200,283309710,5430,5430,5430,5430,0
|
|
20231130,171100,283309710,5430,5430,5430,5430,0
|
|
20231130,171000,283309710,5430,5430,5430,5430,0
|
|
20231130,170900,283309710,5430,5430,5430,5430,0
|
|
20231130,170800,283309710,5430,5430,5430,5430,0
|
|
20231130,170700,283309710,5430,5430,5430,5430,0
|
|
20231130,170600,283309710,5430,5430,5430,5430,0
|
|
20231130,170500,283309710,5430,5430,5430,5430,0
|
|
20231130,170400,283309710,5430,5430,5430,5430,0
|
|
20231130,170300,283309710,5430,5430,5430,5430,0
|
|
20231130,170200,283309710,5430,5430,5430,5430,0
|
|
20231130,170100,283309710,5430,5430,5430,5430,0
|
|
20231130,170000,283309710,5430,5430,5430,5430,0
|
|
20231130,165900,283309710,5430,5430,5430,5430,0
|
|
20231130,165800,283309710,5430,5430,5430,5430,0
|
|
20231130,165700,283309710,5430,5430,5430,5430,0
|
|
20231130,165600,283309710,5430,5430,5430,5430,0
|
|
20231130,165500,283309710,5430,5430,5430,5430,0
|
|
20231130,165400,283309710,5430,5430,5430,5430,0
|
|
20231130,165300,283309710,5430,5430,5430,5430,0
|
|
20231130,165200,283309710,5430,5430,5430,5430,0
|
|
20231130,165100,283309710,5430,5430,5430,5430,0
|
|
20231130,165000,283309710,5430,5430,5430,5430,0
|
|
20231130,164900,283309710,5430,5430,5430,5430,0
|
|
20231130,164800,283309710,5430,5430,5430,5430,0
|
|
20231130,164700,283309710,5430,5430,5430,5430,0
|
|
20231130,164600,283309710,5430,5430,5430,5430,0
|
|
20231130,164500,283309710,5430,5430,5430,5430,0
|
|
20231130,164400,283309710,5430,5430,5430,5430,91
|
|
20231130,164300,283309710,5430,5430,5430,5430,0
|
|
20231130,164200,283309710,5430,5430,5430,5430,0
|
|
20231130,164100,283309710,5430,5430,5430,5430,0
|
|
20231130,164000,283309710,5430,5430,5430,5430,0
|
|
20231130,163900,283309710,5430,5430,5430,5430,0
|
|
20231130,163800,283309710,5430,5430,5430,5430,0
|
|
20231130,163700,283309710,5430,5430,5430,5430,0
|
|
20231130,163600,283309710,5430,5430,5430,5430,0
|
|
20231130,163500,283309710,5430,5430,5430,5430,0
|
|
20231130,163400,283309710,5430,5430,5430,5430,0
|
|
20231130,163300,283309710,5430,5430,5430,5430,0
|
|
20231130,163200,283309710,5430,5430,5430,5430,0
|
|
20231130,163100,283309710,5430,5430,5430,5430,0
|
|
20231130,163000,283309710,5430,5430,5430,5430,0
|
|
20231130,162900,283309710,5430,5430,5430,5430,0
|
|
20231130,162800,283309710,5430,5430,5430,5430,0
|
|
20231130,162700,283309710,5430,5430,5430,5430,0
|
|
20231130,162600,283309710,5430,5430,5430,5430,0
|
|
20231130,162500,283309710,5430,5430,5430,5430,0
|
|
20231130,162400,283309710,5430,5430,5430,5430,0
|
|
20231130,162300,283309710,5430,5430,5430,5430,0
|
|
20231130,162200,283309710,5430,5430,5430,5430,0
|
|
20231130,162100,283309710,5430,5430,5430,5430,0
|
|
20231130,162000,283309710,5430,5430,5430,5430,0
|
|
20231130,161900,283309710,5430,5430,5430,5430,0
|
|
20231130,161800,283309710,5430,5430,5430,5430,0
|
|
20231130,161700,283309710,5430,5430,5430,5430,0
|
|
20231130,161600,283309710,5430,5430,5430,5430,0
|
|
20231130,161500,283309710,5430,5430,5430,5430,0
|
|
20231130,161400,283309710,5430,5430,5430,5430,91
|
|
20231130,161300,283309710,5430,5430,5430,5430,0
|
|
20231130,161200,283309710,5430,5430,5430,5430,0
|
|
20231130,161100,283309710,5430,5430,5430,5430,0
|
|
20231130,161000,283309710,5430,5430,5430,5430,0
|
|
20231130,160900,283309710,5430,5430,5430,5430,0
|
|
20231130,160800,283309710,5430,5430,5430,5430,0
|
|
20231130,160700,283309710,5430,5430,5430,5430,0
|
|
20231130,160600,283309710,5430,5430,5430,5430,0
|
|
20231130,160500,283309710,5430,5430,5430,5430,0
|
|
20231130,160400,283309710,5430,5430,5430,5430,0
|
|
20231130,160300,283309710,5430,5430,5430,5430,0
|
|
20231130,160200,283309710,5430,5430,5430,5430,0
|
|
20231130,160100,283309710,5430,5430,5430,5430,0
|
|
20231130,160000,283309710,5430,5430,5430,5430,0
|
|
20231130,155900,283309710,5430,5430,5430,5430,0
|
|
20231130,155800,283309710,5430,5430,5430,5430,0
|
|
20231130,155700,283309710,5430,5430,5430,5430,0
|
|
20231130,155600,283309710,5430,5430,5430,5430,0
|
|
20231130,155500,283309710,5430,5430,5430,5430,0
|
|
20231130,155400,283309710,5430,5430,5430,5430,0
|
|
20231130,155300,283309710,5430,5430,5430,5430,0
|
|
20231130,155200,283309710,5430,5430,5430,5430,0
|
|
20231130,155100,283309710,5430,5430,5430,5430,0
|
|
20231130,155000,283309710,5430,5430,5430,5430,0
|
|
20231130,154900,283309710,5430,5430,5430,5430,0
|
|
20231130,154800,283309710,5430,5430,5430,5430,0
|
|
20231130,154700,283309710,5430,5430,5430,5430,0
|
|
20231130,154600,283309710,5430,5430,5430,5430,0
|
|
20231130,154500,283309710,5430,5430,5430,5430,0
|
|
20231130,154400,283309710,5430,5430,5430,5430,91
|
|
20231130,154300,283309710,5430,5430,5430,5430,0
|
|
20231130,154200,283309710,5430,5430,5430,5430,0
|
|
20231130,154100,283309710,5430,5430,5430,5430,0
|
|
20231130,154000,283309710,5430,5430,5430,5430,0
|
|
20231130,153900,283309710,5430,5430,5430,5430,0
|
|
20231130,153800,283309710,5430,5430,5430,5430,0
|
|
20231130,153700,283309710,5430,5430,5430,5430,0
|
|
20231130,153600,283309710,5430,5430,5430,5430,0
|
|
20231130,153500,283309710,5430,5430,5430,5430,0
|
|
20231130,153400,283309710,5430,5430,5430,5430,0
|
|
20231130,153300,283309710,5430,5430,5430,5430,0
|
|
20231130,153200,283309710,5430,5430,5430,5430,0
|
|
20231130,153100,283309710,5430,5430,5430,5430,0
|
|
20231130,153000,283309710,5430,5430,5430,5430,91
|
|
20231130,152900,282815580,5380,5380,5380,5380,0
|
|
20231130,152800,282815580,5380,5380,5380,5380,0
|
|
20231130,152700,282815580,5380,5380,5380,5380,0
|
|
20231130,152600,282815580,5380,5380,5380,5380,0
|
|
20231130,152500,282815580,5380,5380,5380,5380,0
|
|
20231130,152400,282815580,5380,5380,5380,5380,0
|
|
20231130,152300,282815580,5380,5380,5380,5380,0
|
|
20231130,152200,282815580,5380,5380,5380,5380,0
|
|
20231130,152100,282815580,5380,5380,5380,5380,0
|
|
20231130,152000,282815580,5380,5380,5380,5380,0
|
|
20231130,151900,282815580,5380,5400,5400,5380,706
|
|
20231130,151800,279010720,5400,5400,5400,5400,0
|
|
20231130,151700,279010720,5400,5400,5400,5400,20
|
|
20231130,151600,278902720,5400,5400,5400,5400,0
|
|
20231130,151500,278902720,5400,5400,5400,5400,0
|
|
20231130,151400,278902720,5400,5400,5400,5400,0
|
|
20231130,151300,278902720,5400,5400,5400,5400,0
|
|
20231130,151200,278902720,5400,5400,5400,5400,1
|
|
20231130,151100,278897320,5390,5390,5390,5390,0
|
|
20231130,151000,278897320,5390,5390,5390,5390,0
|
|
20231130,150900,278897320,5390,5390,5390,5390,0
|
|
20231130,150800,278897320,5390,5390,5390,5390,0
|
|
20231130,150700,278897320,5390,5390,5390,5390,45
|
|
20231130,150600,278654770,5390,5390,5390,5390,0
|
|
20231130,150500,278654770,5390,5390,5390,5390,0
|
|
20231130,150400,278654770,5390,5390,5390,5390,0
|
|
20231130,150300,278654770,5390,5390,5390,5390,1
|
|
20231130,150200,278649380,5390,5390,5390,5390,0
|
|
20231130,150100,278649380,5390,5390,5390,5390,162
|
|
20231130,150000,277776200,5390,5390,5390,5390,0
|
|
20231130,145900,277776200,5390,5410,5410,5390,309
|
|
20231130,145800,276104710,5430,5430,5430,5430,0
|
|
20231130,145700,276104710,5430,5430,5430,5430,14
|
|
20231130,145600,276028690,5410,5420,5420,5410,454
|
|
20231130,145500,273571010,5430,5430,5430,5430,10
|
|
20231130,145400,273516710,5430,5430,5430,5420,2088
|
|
20231130,145300,262179670,5440,5440,5440,5440,263
|
|
20231130,145200,260748950,5480,5430,5480,5430,708
|
|
20231130,145100,256870110,5430,5370,5480,5370,4310
|
|
20231130,145000,233569530,5370,5370,5370,5370,0
|
|
20231130,144900,233569530,5370,5350,5370,5350,7
|
|
20231130,144800,233532060,5350,5350,5350,5350,0
|
|
20231130,144700,233532060,5350,5350,5350,5350,0
|
|
20231130,144600,233532060,5350,5350,5350,5350,1
|
|
20231130,144500,233526710,5370,5370,5370,5370,0
|
|
20231130,144400,233526710,5370,5370,5370,5370,0
|
|
20231130,144300,233526710,5370,5370,5370,5370,0
|
|
20231130,144200,233526710,5370,5360,5370,5360,555
|
|
20231130,144100,230551880,5350,5350,5350,5350,5
|
|
20231130,144000,230525130,5360,5360,5360,5360,0
|
|
20231130,143900,230525130,5360,5360,5360,5360,40
|
|
20231130,143800,230310730,5360,5360,5360,5360,0
|
|
20231130,143700,230310730,5360,5360,5360,5360,347
|
|
20231130,143600,228450810,5360,5370,5370,5360,102
|
|
20231130,143500,227904070,5370,5370,5370,5370,0
|
|
20231130,143400,227904070,5370,5370,5370,5370,0
|
|
20231130,143300,227904070,5370,5370,5370,5370,280
|
|
20231130,143200,226400470,5370,5370,5370,5370,5
|
|
20231130,143100,226373620,5360,5360,5360,5360,76
|
|
20231130,143000,225966260,5380,5380,5380,5380,40
|
|
20231130,142900,225751060,5380,5380,5380,5380,0
|
|
20231130,142800,225751060,5380,5380,5380,5380,0
|
|
20231130,142700,225751060,5380,5380,5380,5380,50
|
|
20231130,142600,225482060,5380,5380,5380,5380,0
|
|
20231130,142500,225482060,5380,5380,5380,5380,0
|
|
20231130,142400,225482060,5380,5380,5380,5380,0
|
|
20231130,142300,225482060,5380,5380,5380,5380,0
|
|
20231130,142200,225482060,5380,5380,5380,5380,5
|
|
20231130,142100,225455160,5360,5360,5360,5360,1649
|
|
20231130,142000,216616520,5360,5360,5360,5360,0
|
|
20231130,141900,216616520,5360,5370,5370,5350,3534
|
|
20231130,141800,197674290,5360,5360,5360,5360,0
|
|
20231130,141700,197674290,5360,5360,5360,5360,0
|
|
20231130,141600,197674290,5360,5360,5360,5360,0
|
|
20231130,141500,197674290,5360,5360,5360,5360,182
|
|
20231130,141400,196698770,5360,5360,5360,5360,0
|
|
20231130,141300,196698770,5360,5360,5360,5360,0
|
|
20231130,141200,196698770,5360,5360,5360,5360,0
|
|
20231130,141100,196698770,5360,5360,5360,5360,0
|
|
20231130,141000,196698770,5360,5360,5360,5360,1
|
|
20231130,140900,196693410,5360,5360,5360,5360,0
|
|
20231130,140800,196693410,5360,5360,5360,5360,0
|
|
20231130,140700,196693410,5360,5360,5360,5360,0
|
|
20231130,140600,196693410,5360,5360,5360,5360,0
|
|
20231130,140500,196693410,5360,5360,5360,5360,0
|
|
20231130,140400,196693410,5360,5360,5360,5360,5
|
|
20231130,140300,196666610,5370,5370,5370,5370,0
|
|
20231130,140200,196666610,5370,5370,5370,5370,8
|
|
20231130,140100,196623650,5360,5360,5360,5360,0
|
|
20231130,140000,196623650,5360,5360,5360,5360,0
|
|
20231130,135900,196623650,5360,5360,5360,5360,31
|
|
20231130,135800,196457490,5360,5380,5380,5360,16
|
|
20231130,135700,196371650,5370,5370,5370,5370,0
|
|
20231130,135600,196371650,5370,5370,5370,5370,0
|
|
20231130,135500,196371650,5370,5370,5370,5370,125
|
|
20231130,135400,195700400,5370,5370,5370,5370,0
|
|
20231130,135300,195700400,5370,5370,5370,5370,0
|
|
20231130,135200,195700400,5370,5370,5370,5370,414
|
|
20231130,135100,193477220,5380,5380,5380,5380,60
|
|
20231130,135000,193154420,5390,5390,5390,5390,0
|
|
20231130,134900,193154420,5390,5390,5390,5390,0
|
|
20231130,134800,193154420,5390,5390,5390,5390,0
|
|
20231130,134700,193154420,5390,5390,5390,5390,0
|
|
20231130,134600,193154420,5390,5390,5390,5390,0
|
|
20231130,134500,193154420,5390,5390,5390,5390,0
|
|
20231130,134400,193154420,5390,5390,5390,5390,0
|
|
20231130,134300,193154420,5390,5390,5390,5390,0
|
|
20231130,134200,193154420,5390,5390,5390,5390,0
|
|
20231130,134100,193154420,5390,5390,5390,5390,0
|
|
20231130,134000,193154420,5390,5390,5390,5390,274
|
|
20231130,133900,191677560,5370,5370,5370,5370,29
|
|
20231130,133800,191521830,5370,5370,5370,5370,0
|
|
20231130,133700,191521830,5370,5370,5370,5370,0
|
|
20231130,133600,191521830,5370,5370,5370,5370,0
|
|
20231130,133500,191521830,5370,5370,5370,5370,0
|
|
20231130,133400,191521830,5370,5370,5370,5370,0
|
|
20231130,133300,191521830,5370,5370,5370,5370,0
|
|
20231130,133200,191521830,5370,5370,5370,5370,0
|
|
20231130,133100,191521830,5370,5370,5370,5370,0
|
|
20231130,133000,191521830,5370,5370,5370,5370,0
|
|
20231130,132900,191521830,5370,5370,5370,5370,0
|
|
20231130,132800,191521830,5370,5370,5370,5370,0
|
|
20231130,132700,191521830,5370,5380,5380,5370,120
|
|
20231130,132600,190877320,5390,5390,5390,5390,0
|
|
20231130,132500,190877320,5390,5390,5390,5390,0
|
|
20231130,132400,190877320,5390,5390,5390,5390,0
|
|
20231130,132300,190877320,5390,5390,5390,5390,2
|
|
20231130,132200,190866540,5390,5390,5390,5390,0
|
|
20231130,132100,190866540,5390,5390,5390,5390,0
|
|
20231130,132000,190866540,5390,5390,5390,5390,0
|
|
20231130,131900,190866540,5390,5390,5390,5390,10
|
|
20231130,131800,190812640,5390,5390,5390,5390,0
|
|
20231130,131700,190812640,5390,5390,5390,5390,0
|
|
20231130,131600,190812640,5390,5390,5390,5390,0
|
|
20231130,131500,190812640,5390,5390,5390,5390,0
|
|
20231130,131400,190812640,5390,5390,5390,5390,0
|
|
20231130,131300,190812640,5390,5390,5390,5390,0
|
|
20231130,131200,190812640,5390,5390,5390,5390,0
|
|
20231130,131100,190812640,5390,5390,5390,5390,0
|
|
20231130,131000,190812640,5390,5390,5390,5390,0
|
|
20231130,130900,190812640,5390,5390,5390,5390,0
|
|
20231130,130800,190812640,5390,5390,5390,5390,0
|
|
20231130,130700,190812640,5390,5390,5390,5390,0
|
|
20231130,130600,190812640,5390,5390,5390,5390,0
|
|
20231130,130500,190812640,5390,5390,5390,5390,0
|
|
20231130,130400,190812640,5390,5390,5390,5390,0
|
|
20231130,130300,190812640,5390,5390,5390,5390,0
|
|
20231130,130200,190812640,5390,5390,5390,5390,0
|
|
20231130,130100,190812640,5390,5390,5390,5390,0
|
|
20231130,130000,190812640,5390,5390,5390,5390,0
|
|
20231130,125900,190812640,5390,5390,5390,5390,0
|
|
20231130,125800,190812640,5390,5390,5390,5390,1
|
|
20231130,125700,190807250,5370,5370,5370,5370,0
|
|
20231130,125600,190807250,5370,5370,5370,5370,0
|
|
20231130,125500,190807250,5370,5370,5370,5370,0
|
|
20231130,125400,190807250,5370,5370,5370,5370,0
|
|
20231130,125300,190807250,5370,5370,5370,5370,0
|
|
20231130,125200,190807250,5370,5370,5370,5370,0
|
|
20231130,125100,190807250,5370,5370,5370,5370,0
|
|
20231130,125000,190807250,5370,5370,5370,5370,0
|
|
20231130,124900,190807250,5370,5370,5370,5370,1
|
|
20231130,124800,190801880,5370,5370,5370,5370,0
|
|
20231130,124700,190801880,5370,5370,5370,5370,1
|
|
20231130,124600,190796510,5390,5390,5390,5390,5
|
|
20231130,124500,190769560,5390,5390,5390,5390,0
|
|
20231130,124400,190769560,5390,5390,5390,5390,0
|
|
20231130,124300,190769560,5390,5390,5390,5390,0
|
|
20231130,124200,190769560,5390,5390,5390,5390,0
|
|
20231130,124100,190769560,5390,5390,5390,5390,0
|
|
20231130,124000,190769560,5390,5390,5390,5390,0
|
|
20231130,123900,190769560,5390,5390,5390,5390,0
|
|
20231130,123800,190769560,5390,5390,5390,5390,0
|
|
20231130,123700,190769560,5390,5390,5390,5390,0
|
|
20231130,123600,190769560,5390,5390,5390,5390,0
|
|
20231130,123500,190769560,5390,5390,5390,5390,3
|
|
20231130,123400,190753390,5360,5360,5360,5360,0
|
|
20231130,123300,190753390,5360,5360,5360,5360,0
|
|
20231130,123200,190753390,5360,5360,5360,5360,0
|
|
20231130,123100,190753390,5360,5360,5360,5360,0
|
|
20231130,123000,190753390,5360,5360,5360,5360,69
|
|
20231130,122900,190383550,5390,5390,5390,5390,0
|
|
20231130,122800,190383550,5390,5390,5390,5390,0
|
|
20231130,122700,190383550,5390,5390,5390,5390,99
|
|
20231130,122600,189849940,5400,5400,5400,5400,0
|
|
20231130,122500,189849940,5400,5400,5400,5400,0
|
|
20231130,122400,189849940,5400,5400,5400,5400,0
|
|
20231130,122300,189849940,5400,5400,5400,5400,28
|
|
20231130,122200,189698740,5400,5400,5400,5400,0
|
|
20231130,122100,189698740,5400,5400,5400,5400,0
|
|
20231130,122000,189698740,5400,5400,5400,5400,0
|
|
20231130,121900,189698740,5400,5400,5400,5400,0
|
|
20231130,121800,189698740,5400,5400,5400,5400,1
|
|
20231130,121700,189693340,5400,5400,5400,5400,1
|
|
20231130,121600,189687940,5390,5390,5390,5390,0
|
|
20231130,121500,189687940,5390,5390,5390,5390,0
|
|
20231130,121400,189687940,5390,5390,5390,5390,2024
|
|
20231130,121300,178778580,5390,5390,5390,5390,0
|
|
20231130,121200,178778580,5390,5390,5390,5390,0
|
|
20231130,121100,178778580,5390,5390,5390,5390,877
|
|
20231130,121000,174051550,5390,5390,5390,5390,0
|
|
20231130,120900,174051550,5390,5390,5390,5390,0
|
|
20231130,120800,174051550,5390,5390,5390,5390,0
|
|
20231130,120700,174051550,5390,5390,5390,5390,0
|
|
20231130,120600,174051550,5390,5390,5390,5390,0
|
|
20231130,120500,174051550,5390,5390,5390,5390,0
|
|
20231130,120400,174051550,5390,5390,5390,5390,0
|
|
20231130,120300,174051550,5390,5390,5390,5390,0
|
|
20231130,120200,174051550,5390,5390,5390,5390,0
|
|
20231130,120100,174051550,5390,5390,5390,5390,0
|
|
20231130,120000,174051550,5390,5390,5390,5390,0
|
|
20231130,115900,174051550,5390,5360,5390,5340,730
|
|
20231130,115800,170152870,5370,5370,5370,5370,0
|
|
20231130,115700,170152870,5370,5370,5370,5370,0
|
|
20231130,115600,170152870,5370,5370,5370,5370,0
|
|
20231130,115500,170152870,5370,5370,5370,5370,0
|
|
20231130,115400,170152870,5370,5370,5370,5370,0
|
|
20231130,115300,170152870,5370,5370,5370,5370,940
|
|
20231130,115200,165105070,5370,5370,5370,5370,60
|
|
20231130,115100,164782870,5370,5370,5370,5370,0
|
|
20231130,115000,164782870,5370,5370,5370,5370,0
|
|
20231130,114900,164782870,5370,5370,5370,5370,0
|
|
20231130,114800,164782870,5370,5370,5370,5370,102
|
|
20231130,114700,164235130,5380,5380,5380,5380,0
|
|
20231130,114600,164235130,5380,5380,5380,5380,10
|
|
20231130,114500,164181330,5370,5370,5370,5370,71
|
|
20231130,114400,163800060,5390,5390,5390,5390,0
|
|
20231130,114300,163800060,5390,5390,5390,5390,0
|
|
20231130,114200,163800060,5390,5390,5390,5390,0
|
|
20231130,114100,163800060,5390,5390,5390,5390,0
|
|
20231130,114000,163800060,5390,5390,5390,5390,0
|
|
20231130,113900,163800060,5390,5390,5390,5390,0
|
|
20231130,113800,163800060,5390,5390,5390,5390,0
|
|
20231130,113700,163800060,5390,5390,5390,5390,0
|
|
20231130,113600,163800060,5390,5390,5390,5390,2
|
|
20231130,113500,163789280,5390,5390,5390,5390,1
|
|
20231130,113400,163783890,5370,5370,5370,5370,0
|
|
20231130,113300,163783890,5370,5370,5370,5370,0
|
|
20231130,113200,163783890,5370,5370,5370,5370,0
|
|
20231130,113100,163783890,5370,5370,5370,5370,0
|
|
20231130,113000,163783890,5370,5370,5370,5370,0
|
|
20231130,112900,163783890,5370,5370,5370,5370,0
|
|
20231130,112800,163783890,5370,5370,5370,5370,0
|
|
20231130,112700,163783890,5370,5370,5370,5370,20
|
|
20231130,112600,163676490,5370,5370,5370,5370,0
|
|
20231130,112500,163676490,5370,5370,5370,5370,0
|
|
20231130,112400,163676490,5370,5370,5370,5370,20
|
|
20231130,112300,163569090,5370,5370,5370,5370,11
|
|
20231130,112200,163510020,5370,5370,5370,5370,10
|
|
20231130,112100,163456320,5370,5370,5370,5370,75
|
|
20231130,112000,163053570,5400,5400,5400,5400,0
|
|
20231130,111900,163053570,5400,5400,5400,5400,0
|
|
20231130,111800,163053570,5400,5400,5400,5400,0
|
|
20231130,111700,163053570,5400,5400,5400,5400,0
|
|
20231130,111600,163053570,5400,5390,5400,5390,1000
|
|
20231130,111500,157653670,5380,5380,5380,5380,0
|
|
20231130,111400,157653670,5380,5380,5380,5380,0
|
|
20231130,111300,157653670,5380,5380,5380,5380,0
|
|
20231130,111200,157653670,5380,5380,5380,5380,331
|
|
20231130,111100,155872890,5380,5380,5380,5380,10
|
|
20231130,111000,155819090,5390,5390,5390,5390,0
|
|
20231130,110900,155819090,5390,5390,5390,5390,0
|
|
20231130,110800,155819090,5390,5390,5390,5390,0
|
|
20231130,110700,155819090,5390,5390,5390,5390,4
|
|
20231130,110600,155797530,5380,5380,5380,5380,20
|
|
20231130,110500,155689930,5380,5380,5380,5380,0
|
|
20231130,110400,155689930,5380,5380,5380,5380,0
|
|
20231130,110300,155689930,5380,5380,5380,5380,622
|
|
20231130,110200,152343570,5380,5380,5380,5380,17
|
|
20231130,110100,152252110,5380,5380,5380,5380,0
|
|
20231130,110000,152252110,5380,5380,5380,5380,0
|
|
20231130,105900,152252110,5380,5380,5380,5380,0
|
|
20231130,105800,152252110,5380,5380,5380,5380,0
|
|
20231130,105700,152252110,5380,5380,5380,5380,0
|
|
20231130,105600,152252110,5380,5380,5380,5380,2
|
|
20231130,105500,152241350,5370,5370,5370,5370,0
|
|
20231130,105400,152241350,5370,5370,5370,5370,0
|
|
20231130,105300,152241350,5370,5370,5370,5370,177
|
|
20231130,105200,151290860,5370,5370,5370,5370,0
|
|
20231130,105100,151290860,5370,5370,5370,5370,0
|
|
20231130,105000,151290860,5370,5370,5370,5370,1
|
|
20231130,104900,151285490,5370,5370,5370,5370,0
|
|
20231130,104800,151285490,5370,5370,5370,5370,33
|
|
20231130,104700,151108280,5370,5370,5370,5370,0
|
|
20231130,104600,151108280,5370,5370,5370,5370,0
|
|
20231130,104500,151108280,5370,5370,5370,5370,0
|
|
20231130,104400,151108280,5370,5370,5370,5370,0
|
|
20231130,104300,151108280,5370,5370,5370,5370,0
|
|
20231130,104200,151108280,5370,5370,5370,5370,0
|
|
20231130,104100,151108280,5370,5370,5370,5370,0
|
|
20231130,104000,151108280,5370,5370,5370,5370,0
|
|
20231130,103900,151108280,5370,5370,5370,5370,76
|
|
20231130,103800,150700160,5370,5370,5370,5370,12
|
|
20231130,103700,150635720,5340,5340,5340,5340,0
|
|
20231130,103600,150635720,5340,5340,5340,5340,0
|
|
20231130,103500,150635720,5340,5340,5340,5340,0
|
|
20231130,103400,150635720,5340,5340,5340,5340,0
|
|
20231130,103300,150635720,5340,5340,5340,5340,0
|
|
20231130,103200,150635720,5340,5340,5340,5340,0
|
|
20231130,103100,150635720,5340,5340,5340,5340,10
|
|
20231130,103000,150582320,5360,5360,5360,5360,0
|
|
20231130,102900,150582320,5360,5360,5360,5360,0
|
|
20231130,102800,150582320,5360,5360,5360,5360,0
|
|
20231130,102700,150582320,5360,5360,5360,5360,535
|
|
20231130,102600,147714720,5370,5370,5370,5370,0
|
|
20231130,102500,147714720,5370,5370,5370,5370,17
|
|
20231130,102400,147623430,5370,5370,5370,5370,0
|
|
20231130,102300,147623430,5370,5370,5370,5370,0
|
|
20231130,102200,147623430,5370,5370,5370,5370,224
|
|
20231130,102100,146420550,5370,5370,5370,5370,291
|
|
20231130,102000,144857880,5370,5370,5370,5370,0
|
|
20231130,101900,144857880,5370,5370,5370,5370,8
|
|
20231130,101800,144814920,5370,5370,5370,5370,119
|
|
20231130,101700,144175890,5370,5370,5370,5370,0
|
|
20231130,101600,144175890,5370,5370,5370,5370,2
|
|
20231130,101500,144165150,5340,5340,5340,5340,1000
|
|
20231130,101400,138825150,5330,5340,5340,5330,4000
|
|
20231130,101300,117485150,5340,5340,5340,5340,0
|
|
20231130,101200,117485150,5340,5350,5350,5340,980
|
|
20231130,101100,112251910,5370,5370,5370,5370,0
|
|
20231130,101000,112251910,5370,5390,5390,5370,43
|
|
20231130,100900,112020740,5390,5390,5390,5390,0
|
|
20231130,100800,112020740,5390,5390,5390,5390,44
|
|
20231130,100700,111783580,5390,5390,5390,5390,0
|
|
20231130,100600,111783580,5390,5390,5390,5390,0
|
|
20231130,100500,111783580,5390,5390,5390,5390,399
|
|
20231130,100400,109632970,5390,5390,5390,5390,10
|
|
20231130,100300,109579070,5380,5380,5380,5380,0
|
|
20231130,100200,109579070,5380,5380,5380,5380,281
|
|
20231130,100100,108067290,5380,5380,5380,5380,0
|
|
20231130,100000,108067290,5380,5340,5380,5340,4128
|
|
20231130,095900,86012970,5330,5380,5380,5330,4000
|
|
20231130,095800,64651780,5400,5400,5400,5400,2
|
|
20231130,095700,64640980,5380,5380,5380,5380,50
|
|
20231130,095600,64371980,5400,5400,5400,5400,0
|
|
20231130,095500,64371980,5400,5400,5400,5400,0
|
|
20231130,095400,64371980,5400,5400,5400,5400,3
|
|
20231130,095300,64355780,5400,5400,5400,5400,1156
|
|
20231130,095200,58113380,5420,5420,5420,5420,0
|
|
20231130,095100,58113380,5420,5420,5420,5420,0
|
|
20231130,095000,58113380,5420,5420,5420,5420,5
|
|
20231130,094900,58086280,5400,5400,5400,5400,0
|
|
20231130,094800,58086280,5400,5410,5410,5400,5
|
|
20231130,094700,58059240,5400,5400,5400,5400,0
|
|
20231130,094600,58059240,5400,5400,5400,5400,505
|
|
20231130,094500,55332240,5400,5400,5400,5400,0
|
|
20231130,094400,55332240,5400,5400,5400,5400,0
|
|
20231130,094300,55332240,5400,5400,5400,5400,0
|
|
20231130,094200,55332240,5400,5400,5400,5400,413
|
|
20231130,094100,53102040,5400,5400,5400,5400,0
|
|
20231130,094000,53102040,5400,5400,5400,5400,0
|
|
20231130,093900,53102040,5400,5400,5400,5400,2
|
|
20231130,093800,53091240,5390,5390,5390,5390,0
|
|
20231130,093700,53091240,5390,5390,5390,5390,0
|
|
20231130,093600,53091240,5390,5390,5390,5390,0
|
|
20231130,093500,53091240,5390,5390,5390,5390,0
|
|
20231130,093400,53091240,5390,5390,5390,5390,0
|
|
20231130,093300,53091240,5390,5390,5390,5390,0
|
|
20231130,093200,53091240,5390,5390,5390,5390,0
|
|
20231130,093100,53091240,5390,5400,5400,5390,57
|
|
20231130,093000,52783480,5400,5400,5400,5400,0
|
|
20231130,092900,52783480,5400,5400,5400,5400,0
|
|
20231130,092800,52783480,5400,5400,5400,5400,1
|
|
20231130,092700,52778080,5400,5400,5400,5400,5311
|
|
20231130,092600,24098680,5400,5430,5430,5400,475
|
|
20231130,092500,21533560,5410,5410,5410,5410,0
|
|
20231130,092400,21533560,5410,5410,5410,5410,0
|
|
20231130,092300,21533560,5410,5410,5410,5410,136
|
|
20231130,092200,20797800,5430,5430,5430,5430,0
|
|
20231130,092100,20797800,5430,5430,5430,5430,0
|
|
20231130,092000,20797800,5430,5420,5430,5420,8
|
|
20231130,091900,20754370,5400,5400,5400,5400,0
|
|
20231130,091800,20754370,5400,5400,5400,5400,1800
|
|
20231130,091700,11034370,5410,5410,5410,5410,0
|
|
20231130,091600,11034370,5410,5410,5410,5410,500
|
|
20231130,091500,8329370,5400,5400,5400,5400,124
|
|
20231130,091400,7659770,5430,5430,5430,5430,0
|
|
20231130,091300,7659770,5430,5420,5430,5420,213
|
|
20231130,091200,6503880,5420,5420,5430,5420,285
|
|
20231130,091100,4958980,5420,5420,5420,5420,230
|
|
20231130,091000,3712380,5420,5420,5420,5420,256
|
|
20231130,090900,2324860,5390,5390,5390,5390,14
|
|
20231130,090800,2249400,5410,5410,5420,5410,200
|
|
20231130,090700,1166400,5400,5400,5400,5400,0
|
|
20231130,090600,1166400,5400,5400,5400,5400,0
|
|
20231130,090500,1166400,5400,5400,5400,5400,0
|
|
20231130,090400,1166400,5400,5400,5400,5400,0
|
|
20231130,090300,1166400,5400,5400,5400,5400,0
|
|
20231130,090200,1166400,5400,5400,5400,5400,0
|
|
20231130,090100,1166400,5400,5400,5400,5400,0
|
|
20231130,090000,1166400,5400,5400,5400,5400,216
|