613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,191000,252774670,3335,3335,3335,3335,4107
|
|
20231130,190900,252774670,3335,3335,3335,3335,0
|
|
20231130,190800,252774670,3335,3335,3335,3335,0
|
|
20231130,190700,252774670,3335,3335,3335,3335,0
|
|
20231130,190600,252774670,3335,3335,3335,3335,0
|
|
20231130,190500,252774670,3335,3335,3335,3335,0
|
|
20231130,190400,252774670,3335,3335,3335,3335,0
|
|
20231130,190300,252774670,3335,3335,3335,3335,0
|
|
20231130,190200,252774670,3335,3335,3335,3335,0
|
|
20231130,190100,252774670,3335,3335,3335,3335,0
|
|
20231130,190000,252774670,3335,3335,3335,3335,0
|
|
20231130,185900,252774670,3335,3335,3335,3335,0
|
|
20231130,185800,252774670,3335,3335,3335,3335,0
|
|
20231130,185700,252774670,3335,3335,3335,3335,0
|
|
20231130,185600,252774670,3335,3335,3335,3335,0
|
|
20231130,185500,252774670,3335,3335,3335,3335,0
|
|
20231130,185400,252774670,3335,3335,3335,3335,0
|
|
20231130,185300,252774670,3335,3335,3335,3335,0
|
|
20231130,185200,252774670,3335,3335,3335,3335,0
|
|
20231130,185100,252774670,3335,3335,3335,3335,0
|
|
20231130,185000,252774670,3335,3335,3335,3335,0
|
|
20231130,184900,252774670,3335,3335,3335,3335,0
|
|
20231130,184800,252774670,3335,3335,3335,3335,0
|
|
20231130,184700,252774670,3335,3335,3335,3335,0
|
|
20231130,184600,252774670,3335,3335,3335,3335,0
|
|
20231130,184500,252774670,3335,3335,3335,3335,0
|
|
20231130,184400,252774670,3335,3335,3335,3335,0
|
|
20231130,184300,252774670,3335,3335,3335,3335,0
|
|
20231130,184200,252774670,3335,3335,3335,3335,0
|
|
20231130,184100,252774670,3335,3335,3335,3335,0
|
|
20231130,184000,252774670,3335,3335,3335,3335,4107
|
|
20231130,183900,252774670,3335,3335,3335,3335,0
|
|
20231130,183800,252774670,3335,3335,3335,3335,0
|
|
20231130,183700,252774670,3335,3335,3335,3335,0
|
|
20231130,183600,252774670,3335,3335,3335,3335,0
|
|
20231130,183500,252774670,3335,3335,3335,3335,0
|
|
20231130,183400,252774670,3335,3335,3335,3335,0
|
|
20231130,183300,252774670,3335,3335,3335,3335,0
|
|
20231130,183200,252774670,3335,3335,3335,3335,0
|
|
20231130,183100,252774670,3335,3335,3335,3335,0
|
|
20231130,183000,252774670,3335,3335,3335,3335,0
|
|
20231130,182900,252774670,3335,3335,3335,3335,0
|
|
20231130,182800,252774670,3335,3335,3335,3335,0
|
|
20231130,182700,252774670,3335,3335,3335,3335,0
|
|
20231130,182600,252774670,3335,3335,3335,3335,0
|
|
20231130,182500,252774670,3335,3335,3335,3335,0
|
|
20231130,182400,252774670,3335,3335,3335,3335,0
|
|
20231130,182300,252774670,3335,3335,3335,3335,0
|
|
20231130,182200,252774670,3335,3335,3335,3335,0
|
|
20231130,182100,252774670,3335,3335,3335,3335,0
|
|
20231130,182000,252774670,3335,3335,3335,3335,0
|
|
20231130,181900,252774670,3335,3335,3335,3335,0
|
|
20231130,181800,252774670,3335,3335,3335,3335,0
|
|
20231130,181700,252774670,3335,3335,3335,3335,0
|
|
20231130,181600,252774670,3335,3335,3335,3335,0
|
|
20231130,181500,252774670,3335,3335,3335,3335,0
|
|
20231130,181400,252774670,3335,3335,3335,3335,0
|
|
20231130,181300,252774670,3335,3335,3335,3335,0
|
|
20231130,181200,252774670,3335,3335,3335,3335,0
|
|
20231130,181100,252774670,3335,3335,3335,3335,0
|
|
20231130,181000,252774670,3335,3335,3335,3335,4107
|
|
20231130,180900,252774670,3335,3335,3335,3335,0
|
|
20231130,180800,252774670,3335,3335,3335,3335,0
|
|
20231130,180700,252774670,3335,3335,3335,3335,0
|
|
20231130,180600,252774670,3335,3335,3335,3335,0
|
|
20231130,180500,252774670,3335,3335,3335,3335,0
|
|
20231130,180400,252774670,3335,3335,3335,3335,0
|
|
20231130,180300,252774670,3335,3335,3335,3335,0
|
|
20231130,180200,252774670,3335,3335,3335,3335,0
|
|
20231130,180100,252774670,3335,3335,3335,3335,0
|
|
20231130,180000,252774670,3335,3335,3335,3335,0
|
|
20231130,175900,252774670,3335,3335,3335,3335,0
|
|
20231130,175800,252774670,3335,3335,3335,3335,0
|
|
20231130,175700,252774670,3335,3335,3335,3335,0
|
|
20231130,175600,252774670,3335,3335,3335,3335,0
|
|
20231130,175500,252774670,3335,3335,3335,3335,0
|
|
20231130,175400,252774670,3335,3335,3335,3335,0
|
|
20231130,175300,252774670,3335,3335,3335,3335,0
|
|
20231130,175200,252774670,3335,3335,3335,3335,0
|
|
20231130,175100,252774670,3335,3335,3335,3335,0
|
|
20231130,175000,252774670,3335,3335,3335,3335,0
|
|
20231130,174900,252774670,3335,3335,3335,3335,0
|
|
20231130,174800,252774670,3335,3335,3335,3335,0
|
|
20231130,174700,252774670,3335,3335,3335,3335,0
|
|
20231130,174600,252774670,3335,3335,3335,3335,0
|
|
20231130,174500,252774670,3335,3335,3335,3335,0
|
|
20231130,174400,252774670,3335,3335,3335,3335,0
|
|
20231130,174300,252774670,3335,3335,3335,3335,0
|
|
20231130,174200,252774670,3335,3335,3335,3335,0
|
|
20231130,174100,252774670,3335,3335,3335,3335,0
|
|
20231130,174000,252774670,3335,3335,3335,3335,4107
|
|
20231130,173900,252774670,3335,3335,3335,3335,0
|
|
20231130,173800,252774670,3335,3335,3335,3335,0
|
|
20231130,173700,252774670,3335,3335,3335,3335,0
|
|
20231130,173600,252774670,3335,3335,3335,3335,0
|
|
20231130,173500,252774670,3335,3335,3335,3335,0
|
|
20231130,173400,252774670,3335,3335,3335,3335,0
|
|
20231130,173300,252774670,3335,3335,3335,3335,0
|
|
20231130,173200,252774670,3335,3335,3335,3335,0
|
|
20231130,173100,252774670,3335,3335,3335,3335,0
|
|
20231130,173000,252774670,3335,3335,3335,3335,0
|
|
20231130,172900,252774670,3335,3335,3335,3335,0
|
|
20231130,172800,252774670,3335,3335,3335,3335,0
|
|
20231130,172700,252774670,3335,3335,3335,3335,0
|
|
20231130,172600,252774670,3335,3335,3335,3335,0
|
|
20231130,172500,252774670,3335,3335,3335,3335,0
|
|
20231130,172400,252774670,3335,3335,3335,3335,0
|
|
20231130,172300,252774670,3335,3335,3335,3335,0
|
|
20231130,172200,252774670,3335,3335,3335,3335,0
|
|
20231130,172100,252774670,3335,3335,3335,3335,0
|
|
20231130,172000,252774670,3335,3335,3335,3335,0
|
|
20231130,171900,252774670,3335,3335,3335,3335,0
|
|
20231130,171800,252774670,3335,3335,3335,3335,0
|
|
20231130,171700,252774670,3335,3335,3335,3335,0
|
|
20231130,171600,252774670,3335,3335,3335,3335,0
|
|
20231130,171500,252774670,3335,3335,3335,3335,0
|
|
20231130,171400,252774670,3335,3335,3335,3335,0
|
|
20231130,171300,252774670,3335,3335,3335,3335,0
|
|
20231130,171200,252774670,3335,3335,3335,3335,0
|
|
20231130,171100,252774670,3335,3335,3335,3335,0
|
|
20231130,171000,252774670,3335,3335,3335,3335,4107
|
|
20231130,170900,252774670,3335,3335,3335,3335,0
|
|
20231130,170800,252774670,3335,3335,3335,3335,0
|
|
20231130,170700,252774670,3335,3335,3335,3335,0
|
|
20231130,170600,252774670,3335,3335,3335,3335,0
|
|
20231130,170500,252774670,3335,3335,3335,3335,0
|
|
20231130,170400,252774670,3335,3335,3335,3335,0
|
|
20231130,170300,252774670,3335,3335,3335,3335,0
|
|
20231130,170200,252774670,3335,3335,3335,3335,0
|
|
20231130,170100,252774670,3335,3335,3335,3335,0
|
|
20231130,170000,252774670,3335,3335,3335,3335,0
|
|
20231130,165900,252774670,3335,3335,3335,3335,0
|
|
20231130,165800,252774670,3335,3335,3335,3335,0
|
|
20231130,165700,252774670,3335,3335,3335,3335,0
|
|
20231130,165600,252774670,3335,3335,3335,3335,0
|
|
20231130,165500,252774670,3335,3335,3335,3335,0
|
|
20231130,165400,252774670,3335,3335,3335,3335,0
|
|
20231130,165300,252774670,3335,3335,3335,3335,0
|
|
20231130,165200,252774670,3335,3335,3335,3335,0
|
|
20231130,165100,252774670,3335,3335,3335,3335,0
|
|
20231130,165000,252774670,3335,3335,3335,3335,0
|
|
20231130,164900,252774670,3335,3335,3335,3335,0
|
|
20231130,164800,252774670,3335,3335,3335,3335,0
|
|
20231130,164700,252774670,3335,3335,3335,3335,0
|
|
20231130,164600,252774670,3335,3335,3335,3335,0
|
|
20231130,164500,252774670,3335,3335,3335,3335,0
|
|
20231130,164400,252774670,3335,3335,3335,3335,0
|
|
20231130,164300,252774670,3335,3335,3335,3335,0
|
|
20231130,164200,252774670,3335,3335,3335,3335,0
|
|
20231130,164100,252774670,3335,3335,3335,3335,0
|
|
20231130,164000,252774670,3335,3335,3335,3335,4107
|
|
20231130,163900,252774670,3335,3335,3335,3335,0
|
|
20231130,163800,252774670,3335,3335,3335,3335,0
|
|
20231130,163700,252774670,3335,3335,3335,3335,0
|
|
20231130,163600,252774670,3335,3335,3335,3335,0
|
|
20231130,163500,252774670,3335,3335,3335,3335,0
|
|
20231130,163400,252774670,3335,3335,3335,3335,0
|
|
20231130,163300,252774670,3335,3335,3335,3335,0
|
|
20231130,163200,252774670,3335,3335,3335,3335,0
|
|
20231130,163100,252774670,3335,3335,3335,3335,0
|
|
20231130,163000,252774670,3335,3335,3335,3335,0
|
|
20231130,162900,252774670,3335,3335,3335,3335,0
|
|
20231130,162800,252774670,3335,3335,3335,3335,0
|
|
20231130,162700,252774670,3335,3335,3335,3335,0
|
|
20231130,162600,252774670,3335,3335,3335,3335,0
|
|
20231130,162500,252774670,3335,3335,3335,3335,0
|
|
20231130,162400,252774670,3335,3335,3335,3335,0
|
|
20231130,162300,252774670,3335,3335,3335,3335,0
|
|
20231130,162200,252774670,3335,3335,3335,3335,0
|
|
20231130,162100,252774670,3335,3335,3335,3335,0
|
|
20231130,162000,252774670,3335,3335,3335,3335,0
|
|
20231130,161900,252774670,3335,3335,3335,3335,0
|
|
20231130,161800,252774670,3335,3335,3335,3335,0
|
|
20231130,161700,252774670,3335,3335,3335,3335,0
|
|
20231130,161600,252774670,3335,3335,3335,3335,0
|
|
20231130,161500,252774670,3335,3335,3335,3335,0
|
|
20231130,161400,252774670,3335,3335,3335,3335,0
|
|
20231130,161300,252774670,3335,3335,3335,3335,0
|
|
20231130,161200,252774670,3335,3335,3335,3335,0
|
|
20231130,161100,252774670,3335,3335,3335,3335,0
|
|
20231130,161000,252774670,3335,3335,3335,3335,4107
|
|
20231130,160900,252774670,3335,3335,3335,3335,0
|
|
20231130,160800,252774670,3335,3335,3335,3335,0
|
|
20231130,160700,252774670,3335,3335,3335,3335,0
|
|
20231130,160600,252774670,3335,3335,3335,3335,0
|
|
20231130,160500,252774670,3335,3335,3335,3335,0
|
|
20231130,160400,252774670,3335,3335,3335,3335,0
|
|
20231130,160300,252774670,3335,3335,3335,3335,0
|
|
20231130,160200,252774670,3335,3335,3335,3335,0
|
|
20231130,160100,252774670,3335,3335,3335,3335,0
|
|
20231130,160000,252774670,3335,3335,3335,3335,0
|
|
20231130,155900,252774670,3335,3335,3335,3335,0
|
|
20231130,155800,252774670,3335,3335,3335,3335,0
|
|
20231130,155700,252774670,3335,3335,3335,3335,0
|
|
20231130,155600,252774670,3335,3335,3335,3335,0
|
|
20231130,155500,252774670,3335,3335,3335,3335,0
|
|
20231130,155400,252774670,3335,3335,3335,3335,0
|
|
20231130,155300,252774670,3335,3335,3335,3335,0
|
|
20231130,155200,252774670,3335,3335,3335,3335,0
|
|
20231130,155100,252774670,3335,3335,3335,3335,0
|
|
20231130,155000,252774670,3335,3335,3335,3335,0
|
|
20231130,154900,252774670,3335,3335,3335,3335,0
|
|
20231130,154800,252774670,3335,3335,3335,3335,0
|
|
20231130,154700,252774670,3335,3335,3335,3335,0
|
|
20231130,154600,252774670,3335,3335,3335,3335,0
|
|
20231130,154500,252774670,3335,3335,3335,3335,0
|
|
20231130,154400,252774670,3335,3335,3335,3335,0
|
|
20231130,154300,252774670,3335,3335,3335,3335,0
|
|
20231130,154200,252774670,3335,3335,3335,3335,0
|
|
20231130,154100,252774670,3335,3335,3335,3335,0
|
|
20231130,154000,252774670,3335,3335,3335,3335,4107
|
|
20231130,153900,252774670,3335,3335,3335,3335,0
|
|
20231130,153800,252774670,3335,3335,3335,3335,0
|
|
20231130,153700,252774670,3335,3335,3335,3335,0
|
|
20231130,153600,252774670,3335,3335,3335,3335,0
|
|
20231130,153500,252774670,3335,3335,3335,3335,0
|
|
20231130,153400,252774670,3335,3335,3335,3335,0
|
|
20231130,153300,252774670,3335,3335,3335,3335,0
|
|
20231130,153200,252774670,3335,3335,3335,3335,0
|
|
20231130,153100,252774670,3335,3335,3335,3335,0
|
|
20231130,153000,252774670,3335,3335,3335,3335,4107
|
|
20231130,152900,239077825,3360,3360,3360,3360,0
|
|
20231130,152800,239077825,3360,3360,3360,3360,0
|
|
20231130,152700,239077825,3360,3360,3360,3360,0
|
|
20231130,152600,239077825,3360,3360,3360,3360,0
|
|
20231130,152500,239077825,3360,3360,3360,3360,0
|
|
20231130,152400,239077825,3360,3360,3360,3360,0
|
|
20231130,152300,239077825,3360,3360,3360,3360,0
|
|
20231130,152200,239077825,3360,3360,3360,3360,0
|
|
20231130,152100,239077825,3360,3360,3360,3360,0
|
|
20231130,152000,239077825,3360,3360,3360,3360,0
|
|
20231130,151900,239077825,3360,3355,3360,3355,197
|
|
20231130,151800,238415990,3350,3330,3350,3330,153
|
|
20231130,151700,237904040,3330,3330,3330,3330,18
|
|
20231130,151600,237844100,3345,3350,3350,3345,4
|
|
20231130,151500,237830705,3350,3360,3360,3325,148
|
|
20231130,151400,237336545,3355,3355,3355,3355,129
|
|
20231130,151300,236903750,3355,3355,3355,3355,1
|
|
20231130,151200,236900395,3345,3345,3345,3345,124
|
|
20231130,151100,236485615,3345,3350,3350,3345,146
|
|
20231130,151000,235997210,3340,3330,3345,3330,24
|
|
20231130,150900,235917020,3345,3345,3345,3345,42
|
|
20231130,150800,235776530,3345,3335,3345,3335,247
|
|
20231130,150700,234952350,3335,3335,3335,3335,0
|
|
20231130,150600,234952350,3335,3335,3335,3335,0
|
|
20231130,150500,234952350,3335,3330,3335,3330,31
|
|
20231130,150400,234848970,3330,3325,3330,3325,154
|
|
20231130,150300,234336250,3325,3325,3325,3325,20
|
|
20231130,150200,234269750,3325,3325,3325,3325,20
|
|
20231130,150100,234203250,3325,3325,3325,3325,18
|
|
20231130,150000,234143400,3330,3325,3330,3325,33
|
|
20231130,145900,234033610,3325,3325,3325,3325,20
|
|
20231130,145800,233967110,3325,3325,3325,3325,23
|
|
20231130,145700,233890635,3325,3325,3325,3325,40
|
|
20231130,145600,233757635,3325,3325,3325,3325,20
|
|
20231130,145500,233691135,3325,3325,3325,3325,120
|
|
20231130,145400,233292135,3325,3330,3330,3325,317
|
|
20231130,145300,232236625,3330,3330,3330,3330,39
|
|
20231130,145200,232106755,3335,3340,3340,3330,29
|
|
20231130,145100,232010090,3330,3330,3330,3330,44
|
|
20231130,145000,231863570,3335,3335,3335,3330,20
|
|
20231130,144900,231796960,3335,3335,3335,3335,9
|
|
20231130,144800,231766945,3355,3355,3355,3355,0
|
|
20231130,144700,231766945,3355,3360,3360,3340,373
|
|
20231130,144600,230517570,3360,3360,3360,3360,1
|
|
20231130,144500,230514210,3335,3335,3335,3335,0
|
|
20231130,144400,230514210,3335,3330,3365,3330,239
|
|
20231130,144300,229717095,3330,3330,3330,3330,23
|
|
20231130,144200,229640505,3335,3335,3335,3335,0
|
|
20231130,144100,229640505,3335,3335,3335,3335,0
|
|
20231130,144000,229640505,3335,3335,3335,3335,0
|
|
20231130,143900,229640505,3335,3335,3335,3335,0
|
|
20231130,143800,229640505,3335,3335,3335,3335,0
|
|
20231130,143700,229640505,3335,3335,3335,3335,0
|
|
20231130,143600,229640505,3335,3350,3350,3335,137
|
|
20231130,143500,229182920,3370,3355,3370,3355,400
|
|
20231130,143400,227837970,3360,3340,3370,3340,161
|
|
20231130,143300,227300130,3370,3340,3370,3340,300
|
|
20231130,143200,226293930,3360,3340,3360,3340,1505
|
|
20231130,143100,221246305,3340,3340,3340,3340,0
|
|
20231130,143000,221246305,3340,3340,3340,3340,0
|
|
20231130,142900,221246305,3340,3335,3340,3335,800
|
|
20231130,142800,218576215,3330,3330,3330,3330,298
|
|
20231130,142700,217583875,3330,3335,3335,3330,2
|
|
20231130,142600,217577210,3335,3335,3335,3335,500
|
|
20231130,142500,215909710,3330,3335,3335,3330,42
|
|
20231130,142400,215769765,3330,3330,3330,3330,19
|
|
20231130,142300,215706495,3335,3335,3335,3335,0
|
|
20231130,142200,215706495,3335,3335,3335,3335,2
|
|
20231130,142100,215699825,3335,3335,3335,3335,12
|
|
20231130,142000,215659805,3335,3335,3335,3335,0
|
|
20231130,141900,215659805,3335,3330,3335,3330,27
|
|
20231130,141800,215569890,3330,3330,3330,3330,1
|
|
20231130,141700,215566560,3325,3325,3325,3325,0
|
|
20231130,141600,215566560,3325,3325,3325,3325,1
|
|
20231130,141500,215563235,3335,3335,3335,3335,1
|
|
20231130,141400,215559900,3335,3325,3335,3325,12
|
|
20231130,141300,215519890,3335,3330,3335,3330,241
|
|
20231130,141200,214716775,3330,3330,3330,3330,0
|
|
20231130,141100,214716775,3330,3330,3330,3330,0
|
|
20231130,141000,214716775,3330,3330,3330,3330,14
|
|
20231130,140900,214670155,3325,3325,3325,3325,0
|
|
20231130,140800,214670155,3325,3335,3335,3325,1733
|
|
20231130,140700,208906080,3340,3340,3340,3340,0
|
|
20231130,140600,208906080,3340,3340,3340,3340,0
|
|
20231130,140500,208906080,3340,3340,3340,3340,0
|
|
20231130,140400,208906080,3340,3340,3340,3340,0
|
|
20231130,140300,208906080,3340,3340,3340,3340,20
|
|
20231130,140200,208839280,3350,3335,3350,3335,2500
|
|
20231130,140100,200478125,3335,3335,3335,3335,1
|
|
20231130,140000,200474790,3320,3320,3320,3320,0
|
|
20231130,135900,200474790,3320,3320,3320,3320,0
|
|
20231130,135800,200474790,3320,3325,3325,3320,270
|
|
20231130,135700,199577125,3335,3335,3335,3335,1
|
|
20231130,135600,199573790,3330,3330,3330,3330,212
|
|
20231130,135500,198867830,3330,3330,3330,3330,1
|
|
20231130,135400,198864500,3325,3325,3325,3325,43
|
|
20231130,135300,198721525,3325,3325,3325,3325,0
|
|
20231130,135200,198721525,3325,3325,3325,3325,100
|
|
20231130,135100,198389025,3325,3325,3325,3325,0
|
|
20231130,135000,198389025,3325,3325,3325,3325,0
|
|
20231130,134900,198389025,3325,3325,3325,3325,0
|
|
20231130,134800,198389025,3325,3325,3325,3325,389
|
|
20231130,134700,197095600,3320,3315,3320,3315,184
|
|
20231130,134600,196485015,3320,3310,3320,3310,714
|
|
20231130,134500,194121635,3320,3320,3320,3320,4
|
|
20231130,134400,194108355,3320,3320,3320,3320,0
|
|
20231130,134300,194108355,3320,3320,3320,3320,0
|
|
20231130,134200,194108355,3320,3320,3320,3320,1
|
|
20231130,134100,194105035,3320,3315,3320,3315,486
|
|
20231130,134000,192492775,3315,3315,3315,3315,33
|
|
20231130,133900,192383380,3315,3315,3315,3315,0
|
|
20231130,133800,192383380,3315,3315,3315,3315,105
|
|
20231130,133700,192035305,3305,3305,3305,3305,0
|
|
20231130,133600,192035305,3305,3305,3305,3305,0
|
|
20231130,133500,192035305,3305,3305,3305,3305,0
|
|
20231130,133400,192035305,3305,3320,3320,3305,2191
|
|
20231130,133300,184780050,3320,3320,3320,3320,0
|
|
20231130,133200,184780050,3320,3320,3320,3320,0
|
|
20231130,133100,184780050,3320,3320,3320,3315,9
|
|
20231130,133000,184750185,3320,3320,3320,3320,0
|
|
20231130,132900,184750185,3320,3320,3320,3320,98
|
|
20231130,132800,184424825,3320,3320,3320,3310,4133
|
|
20231130,132700,170729365,3320,3320,3320,3320,20
|
|
20231130,132600,170662965,3320,3320,3320,3320,18
|
|
20231130,132500,170603205,3320,3320,3320,3320,0
|
|
20231130,132400,170603205,3320,3325,3325,3320,2
|
|
20231130,132300,170596560,3320,3320,3320,3320,0
|
|
20231130,132200,170596560,3320,3325,3325,3320,2
|
|
20231130,132100,170589915,3325,3325,3325,3325,109
|
|
20231130,132000,170227490,3320,3320,3320,3320,0
|
|
20231130,131900,170227490,3320,3320,3320,3320,10
|
|
20231130,131800,170194290,3325,3320,3325,3320,578
|
|
20231130,131700,168275240,3320,3320,3320,3320,1198
|
|
20231130,131600,164297880,3325,3325,3325,3325,0
|
|
20231130,131500,164297880,3325,3325,3325,3325,0
|
|
20231130,131400,164297880,3325,3325,3325,3325,0
|
|
20231130,131300,164297880,3325,3325,3325,3325,0
|
|
20231130,131200,164297880,3325,3325,3325,3325,0
|
|
20231130,131100,164297880,3325,3325,3325,3325,10
|
|
20231130,131000,164264630,3325,3325,3325,3325,1
|
|
20231130,130900,164261305,3325,3325,3325,3325,0
|
|
20231130,130800,164261305,3325,3325,3325,3325,0
|
|
20231130,130700,164261305,3325,3325,3325,3325,10
|
|
20231130,130600,164228055,3325,3325,3325,3325,0
|
|
20231130,130500,164228055,3325,3325,3325,3325,0
|
|
20231130,130400,164228055,3325,3325,3325,3325,183
|
|
20231130,130300,163619580,3325,3325,3325,3325,0
|
|
20231130,130200,163619580,3325,3325,3325,3325,0
|
|
20231130,130100,163619580,3325,3325,3325,3325,3449
|
|
20231130,130000,152151655,3325,3325,3325,3325,20
|
|
20231130,125900,152085155,3325,3325,3325,3325,20
|
|
20231130,125800,152018655,3325,3325,3325,3325,0
|
|
20231130,125700,152018655,3325,3325,3325,3325,20
|
|
20231130,125600,151952155,3325,3325,3325,3325,20
|
|
20231130,125500,151885655,3325,3325,3325,3325,20
|
|
20231130,125400,151819155,3325,3325,3325,3325,0
|
|
20231130,125300,151819155,3325,3325,3325,3325,20
|
|
20231130,125200,151752655,3325,3325,3325,3325,20
|
|
20231130,125100,151686155,3325,3325,3325,3325,0
|
|
20231130,125000,151686155,3325,3325,3325,3325,23
|
|
20231130,124900,151609680,3325,3325,3325,3325,20
|
|
20231130,124800,151543180,3325,3325,3325,3325,20
|
|
20231130,124700,151476680,3325,3325,3325,3325,0
|
|
20231130,124600,151476680,3325,3325,3325,3325,20
|
|
20231130,124500,151410180,3325,3330,3330,3325,22
|
|
20231130,124400,151337025,3325,3325,3330,3325,20
|
|
20231130,124300,151270520,3330,3330,3330,3330,0
|
|
20231130,124200,151270520,3330,3330,3330,3330,0
|
|
20231130,124100,151270520,3330,3330,3330,3330,0
|
|
20231130,124000,151270520,3330,3330,3330,3330,0
|
|
20231130,123900,151270520,3330,3330,3330,3330,0
|
|
20231130,123800,151270520,3330,3330,3330,3330,0
|
|
20231130,123700,151270520,3330,3330,3330,3330,0
|
|
20231130,123600,151270520,3330,3330,3330,3330,12
|
|
20231130,123500,151230560,3325,3330,3330,3325,420
|
|
20231130,123400,149832055,3325,3330,3330,3325,2
|
|
20231130,123300,149825400,3325,3325,3325,3325,0
|
|
20231130,123200,149825400,3325,3325,3325,3325,0
|
|
20231130,123100,149825400,3325,3325,3325,3325,0
|
|
20231130,123000,149825400,3325,3325,3325,3325,0
|
|
20231130,122900,149825400,3325,3325,3325,3325,0
|
|
20231130,122800,149825400,3325,3325,3325,3325,0
|
|
20231130,122700,149825400,3325,3325,3325,3325,0
|
|
20231130,122600,149825400,3325,3330,3330,3325,2
|
|
20231130,122500,149818745,3325,3330,3330,3325,2
|
|
20231130,122400,149812090,3325,3325,3325,3325,0
|
|
20231130,122300,149812090,3325,3325,3325,3325,1
|
|
20231130,122200,149808765,3330,3330,3330,3330,1
|
|
20231130,122100,149805435,3330,3330,3330,3330,0
|
|
20231130,122000,149805435,3330,3330,3330,3330,100
|
|
20231130,121900,149472435,3330,3330,3330,3330,864
|
|
20231130,121800,146595315,3335,3330,3335,3330,238
|
|
20231130,121700,145802765,3330,3320,3330,3320,2857
|
|
20231130,121600,136305610,3320,3320,3320,3320,90
|
|
20231130,121500,136006810,3320,3320,3320,3320,0
|
|
20231130,121400,136006810,3320,3320,3320,3320,0
|
|
20231130,121300,136006810,3320,3320,3320,3320,1696
|
|
20231130,121200,130376090,3320,3315,3320,3315,100
|
|
20231130,121100,130044190,3320,3320,3320,3320,10
|
|
20231130,121000,130010990,3315,3315,3315,3315,150
|
|
20231130,120900,129513740,3315,3320,3325,3315,2136
|
|
20231130,120800,122422320,3320,3325,3325,3320,369
|
|
20231130,120700,121197200,3320,3320,3320,3320,20
|
|
20231130,120600,121130800,3320,3320,3320,3320,20
|
|
20231130,120500,121064400,3320,3320,3320,3320,0
|
|
20231130,120400,121064400,3320,3320,3320,3320,20
|
|
20231130,120300,120998000,3320,3320,3320,3320,0
|
|
20231130,120200,120998000,3320,3320,3320,3320,20
|
|
20231130,120100,120931600,3320,3320,3320,3320,20
|
|
20231130,120000,120865200,3320,3320,3320,3320,20
|
|
20231130,115900,120798800,3325,3325,3325,3325,6
|
|
20231130,115800,120778850,3320,3325,3325,3320,23
|
|
20231130,115700,120702475,3320,3320,3320,3320,20
|
|
20231130,115600,120636075,3325,3325,3325,3325,623
|
|
20231130,115500,118564600,3325,3325,3325,3325,20
|
|
20231130,115400,118498100,3325,3325,3325,3325,20
|
|
20231130,115300,118431600,3325,3325,3325,3325,0
|
|
20231130,115200,118431600,3325,3325,3325,3325,30
|
|
20231130,115100,118331850,3325,3325,3325,3325,20
|
|
20231130,115000,118265350,3325,3325,3325,3325,0
|
|
20231130,114900,118265350,3325,3325,3325,3325,20
|
|
20231130,114800,118198850,3325,3325,3325,3325,20
|
|
20231130,114700,118132350,3325,3325,3325,3325,2
|
|
20231130,114600,118125700,3325,3325,3325,3325,19
|
|
20231130,114500,118062525,3330,3330,3330,3330,0
|
|
20231130,114400,118062525,3330,3330,3330,3330,88
|
|
20231130,114300,117769485,3335,3335,3335,3335,2
|
|
20231130,114200,117762815,3325,3335,3335,3325,4
|
|
20231130,114100,117749495,3335,3335,3335,3335,0
|
|
20231130,114000,117749495,3335,3335,3335,3335,0
|
|
20231130,113900,117749495,3335,3335,3335,3335,0
|
|
20231130,113800,117749495,3335,3335,3335,3335,0
|
|
20231130,113700,117749495,3335,3325,3335,3325,231
|
|
20231130,113600,116979865,3325,3325,3325,3325,18
|
|
20231130,113500,116920015,3325,3330,3330,3325,4
|
|
20231130,113400,116906705,3325,3325,3325,3325,20
|
|
20231130,113300,116840205,3325,3325,3325,3325,22
|
|
20231130,113200,116767055,3325,3325,3325,3325,20
|
|
20231130,113100,116700555,3325,3325,3325,3325,0
|
|
20231130,113000,116700555,3325,3325,3325,3325,20
|
|
20231130,112900,116634055,3325,3325,3325,3325,2265
|
|
20231130,112800,109102930,3325,3325,3325,3325,18
|
|
20231130,112700,109043080,3335,3335,3335,3335,2
|
|
20231130,112600,109036410,3325,3325,3325,3325,20
|
|
20231130,112500,108969910,3325,3325,3325,3325,20
|
|
20231130,112400,108903410,3325,3325,3335,3325,35
|
|
20231130,112300,108786905,3325,3325,3325,3325,0
|
|
20231130,112200,108786905,3325,3325,3325,3325,20
|
|
20231130,112100,108720405,3325,3325,3325,3325,22
|
|
20231130,112000,108647255,3335,3335,3335,3335,0
|
|
20231130,111900,108647255,3335,3335,3335,3335,0
|
|
20231130,111800,108647255,3335,3335,3335,3335,0
|
|
20231130,111700,108647255,3335,3335,3335,3335,0
|
|
20231130,111600,108647255,3335,3335,3335,3335,0
|
|
20231130,111500,108647255,3335,3335,3335,3335,0
|
|
20231130,111400,108647255,3335,3325,3335,3320,564
|
|
20231130,111300,106768245,3325,3325,3325,3325,0
|
|
20231130,111200,106768245,3325,3325,3325,3325,40
|
|
20231130,111100,106635245,3325,3325,3325,3325,0
|
|
20231130,111000,106635245,3325,3325,3325,3325,20
|
|
20231130,110900,106568745,3325,3325,3325,3325,20
|
|
20231130,110800,106502245,3325,3325,3325,3325,20
|
|
20231130,110700,106435745,3325,3325,3325,3325,20
|
|
20231130,110600,106369245,3325,3325,3325,3325,20
|
|
20231130,110500,106302745,3325,3325,3325,3325,20
|
|
20231130,110400,106236245,3325,3325,3325,3325,20
|
|
20231130,110300,106169745,3325,3325,3325,3325,20
|
|
20231130,110200,106103245,3325,3325,3325,3325,0
|
|
20231130,110100,106103245,3325,3325,3325,3325,20
|
|
20231130,110000,106036745,3325,3325,3325,3325,20
|
|
20231130,105900,105970245,3325,3325,3325,3325,20
|
|
20231130,105800,105903745,3325,3325,3325,3325,20
|
|
20231130,105700,105837245,3325,3325,3325,3325,20
|
|
20231130,105600,105770745,3325,3325,3325,3325,20
|
|
20231130,105500,105704245,3325,3325,3325,3325,21
|
|
20231130,105400,105634420,3325,3325,3325,3325,20
|
|
20231130,105300,105567920,3325,3325,3325,3325,20
|
|
20231130,105200,105501420,3325,3325,3325,3325,20
|
|
20231130,105100,105434920,3325,3325,3325,3325,20
|
|
20231130,105000,105368420,3325,3325,3325,3325,20
|
|
20231130,104900,105301920,3325,3325,3325,3325,19
|
|
20231130,104800,105238745,3330,3330,3330,3330,1
|
|
20231130,104700,105235415,3330,3330,3330,3330,68
|
|
20231130,104600,105008975,3330,3330,3330,3330,20
|
|
20231130,104500,104942375,3330,3330,3330,3330,20
|
|
20231130,104400,104875775,3330,3330,3330,3330,60
|
|
20231130,104300,104675975,3330,3330,3330,3330,24
|
|
20231130,104200,104596055,3335,3335,3335,3335,0
|
|
20231130,104100,104596055,3335,3335,3335,3335,0
|
|
20231130,104000,104596055,3335,3335,3335,3335,5
|
|
20231130,103900,104579380,3325,3325,3325,3325,0
|
|
20231130,103800,104579380,3325,3325,3325,3325,0
|
|
20231130,103700,104579380,3325,3325,3325,3325,297
|
|
20231130,103600,103591855,3330,3330,3330,3330,0
|
|
20231130,103500,103591855,3330,3330,3330,3330,0
|
|
20231130,103400,103591855,3330,3330,3330,3330,212
|
|
20231130,103300,102885895,3330,3330,3330,3330,6
|
|
20231130,103200,102865915,3330,3330,3330,3330,0
|
|
20231130,103100,102865915,3330,3330,3330,3330,119
|
|
20231130,103000,102469645,3330,3330,3330,3330,0
|
|
20231130,102900,102469645,3330,3330,3335,3325,29
|
|
20231130,102800,102373075,3335,3330,3335,3330,50
|
|
20231130,102700,102206340,3335,3330,3335,3330,96
|
|
20231130,102600,101886650,3335,3335,3335,3335,2
|
|
20231130,102500,101879980,3335,3335,3335,3335,0
|
|
20231130,102400,101879980,3335,3335,3335,3335,0
|
|
20231130,102300,101879980,3335,3335,3335,3335,110
|
|
20231130,102200,101513130,3330,3330,3330,3330,338
|
|
20231130,102100,100387590,3325,3325,3325,3325,20
|
|
20231130,102000,100321090,3325,3330,3330,3325,21
|
|
20231130,101900,100251255,3325,3325,3325,3325,2
|
|
20231130,101800,100244605,3330,3330,3330,3330,2
|
|
20231130,101700,100237945,3330,3330,3330,3330,0
|
|
20231130,101600,100237945,3330,3330,3330,3330,1
|
|
20231130,101500,100234615,3325,3325,3325,3325,0
|
|
20231130,101400,100234615,3325,3325,3325,3325,165
|
|
20231130,101300,99685990,3320,3320,3320,3320,0
|
|
20231130,101200,99685990,3320,3325,3325,3320,21
|
|
20231130,101100,99616215,3320,3325,3325,3320,4
|
|
20231130,101000,99602925,3320,3325,3325,3320,25
|
|
20231130,100900,99519915,3320,3320,3320,3320,40
|
|
20231130,100800,99387115,3325,3320,3325,3320,124
|
|
20231130,100700,98975420,3320,3320,3325,3320,24
|
|
20231130,100600,98895735,3325,3320,3325,3320,8
|
|
20231130,100500,98869155,3320,3320,3325,3320,5
|
|
20231130,100400,98852540,3325,3325,3325,3325,1
|
|
20231130,100300,98849215,3320,3320,3320,3320,0
|
|
20231130,100200,98849215,3320,3325,3325,3320,4
|
|
20231130,100100,98835925,3320,3320,3325,3320,188
|
|
20231130,100000,98210930,3325,3320,3325,3320,31
|
|
20231130,095900,98107955,3320,3320,3320,3320,19
|
|
20231130,095800,98044875,3325,3325,3325,3320,11
|
|
20231130,095700,98008310,3320,3325,3325,3320,4
|
|
20231130,095600,97995020,3320,3325,3325,3320,4
|
|
20231130,095500,97981730,3320,3325,3325,3320,3
|
|
20231130,095400,97971765,3325,3315,3325,3315,487
|
|
20231130,095300,96354825,3315,3315,3315,3315,20
|
|
20231130,095200,96288525,3315,3315,3315,3315,40
|
|
20231130,095100,96155925,3315,3315,3315,3315,20
|
|
20231130,095000,96089625,3315,3315,3315,3315,40
|
|
20231130,094900,95957025,3315,3315,3315,3315,20
|
|
20231130,094800,95890725,3320,3315,3320,3315,52
|
|
20231130,094700,95718285,3315,3315,3315,3315,20
|
|
20231130,094600,95651985,3315,3315,3320,3315,45
|
|
20231130,094500,95502805,3320,3320,3320,3315,19
|
|
20231130,094400,95439755,3320,3315,3320,3315,4
|
|
20231130,094300,95426485,3320,3325,3325,3320,147
|
|
20231130,094200,94937740,3325,3320,3325,3320,56
|
|
20231130,094100,94751575,3315,3315,3315,3315,214
|
|
20231130,094000,94042165,3325,3320,3325,3320,28
|
|
20231130,093900,93949160,3320,3305,3320,3300,204
|
|
20231130,093800,93275285,3305,3300,3305,3300,114
|
|
20231130,093700,92898525,3305,3305,3305,3305,86
|
|
20231130,093600,92614295,3300,3315,3315,3300,367
|
|
20231130,093500,91403120,3310,3305,3310,3305,171
|
|
20231130,093400,90837935,3300,3300,3300,3300,281
|
|
20231130,093300,89910635,3300,3300,3300,3300,623
|
|
20231130,093200,87854735,3300,3300,3300,3300,20
|
|
20231130,093100,87788735,3300,3300,3300,3300,42
|
|
20231130,093000,87650135,3300,3300,3305,3300,8
|
|
20231130,092900,87623725,3300,3300,3300,3300,5
|
|
20231130,092800,87607225,3300,3300,3305,3300,360
|
|
20231130,092700,86419050,3295,3300,3300,3295,32
|
|
20231130,092600,86313560,3300,3305,3305,3300,354
|
|
20231130,092500,85144860,3300,3300,3300,3300,3
|
|
20231130,092400,85134960,3305,3290,3305,3290,325
|
|
20231130,092300,84063370,3285,3290,3300,3285,78
|
|
20231130,092200,83806960,3290,3310,3310,3285,6777
|
|
20231130,092100,61430675,3310,3310,3310,3310,60
|
|
20231130,092000,61232075,3315,3315,3315,3310,1220
|
|
20231130,091900,57187975,3315,3320,3325,3315,643
|
|
20231130,091800,55053310,3320,3325,3325,3320,59
|
|
20231130,091700,54857345,3325,3325,3325,3325,232
|
|
20231130,091600,54085945,3325,3330,3330,3325,5445
|
|
20231130,091500,35979450,3330,3325,3330,3325,1305
|
|
20231130,091400,31634105,3325,3325,3325,3325,330
|
|
20231130,091300,30536855,3325,3330,3330,3325,63
|
|
20231130,091200,30327160,3330,3330,3330,3330,126
|
|
20231130,091100,29907580,3325,3325,3325,3325,817
|
|
20231130,091000,27191055,3325,3325,3325,3325,176
|
|
20231130,090900,26605855,3325,3325,3325,3325,237
|
|
20231130,090800,25817830,3325,3325,3330,3325,1636
|
|
20231130,090700,20377730,3325,3325,3325,3325,0
|
|
20231130,090600,20377730,3325,3325,3325,3320,811
|
|
20231130,090500,17681490,3325,3330,3330,3325,495
|
|
20231130,090400,16033560,3335,3335,3335,3335,0
|
|
20231130,090300,16033560,3335,3335,3335,3335,335
|
|
20231130,090200,14916335,3335,3325,3345,3325,2093
|
|
20231130,090100,7936635,3330,3325,3330,3325,120
|
|
20231130,090000,7537210,3325,3320,3325,3320,2270
|