690 lines
33 KiB
CSV
690 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,202700,433507415,3960,3960,3960,3960,1587
|
|
20231130,202600,433507415,3960,3960,3960,3960,0
|
|
20231130,202500,433507415,3960,3960,3960,3960,0
|
|
20231130,202400,433507415,3960,3960,3960,3960,0
|
|
20231130,202300,433507415,3960,3960,3960,3960,0
|
|
20231130,202200,433507415,3960,3960,3960,3960,0
|
|
20231130,202100,433507415,3960,3960,3960,3960,0
|
|
20231130,202000,433507415,3960,3960,3960,3960,0
|
|
20231130,201900,433507415,3960,3960,3960,3960,0
|
|
20231130,201800,433507415,3960,3960,3960,3960,0
|
|
20231130,201700,433507415,3960,3960,3960,3960,0
|
|
20231130,201600,433507415,3960,3960,3960,3960,0
|
|
20231130,201500,433507415,3960,3960,3960,3960,0
|
|
20231130,201400,433507415,3960,3960,3960,3960,0
|
|
20231130,201300,433507415,3960,3960,3960,3960,0
|
|
20231130,201200,433507415,3960,3960,3960,3960,0
|
|
20231130,201100,433507415,3960,3960,3960,3960,0
|
|
20231130,201000,433507415,3960,3960,3960,3960,0
|
|
20231130,200900,433507415,3960,3960,3960,3960,0
|
|
20231130,200800,433507415,3960,3960,3960,3960,0
|
|
20231130,200700,433507415,3960,3960,3960,3960,0
|
|
20231130,200600,433507415,3960,3960,3960,3960,0
|
|
20231130,200500,433507415,3960,3960,3960,3960,0
|
|
20231130,200400,433507415,3960,3960,3960,3960,0
|
|
20231130,200300,433507415,3960,3960,3960,3960,0
|
|
20231130,200200,433507415,3960,3960,3960,3960,0
|
|
20231130,200100,433507415,3960,3960,3960,3960,0
|
|
20231130,200000,433507415,3960,3960,3960,3960,0
|
|
20231130,195900,433507415,3960,3960,3960,3960,0
|
|
20231130,195800,433507415,3960,3960,3960,3960,0
|
|
20231130,195700,433507415,3960,3960,3960,3960,1587
|
|
20231130,195600,433507415,3960,3960,3960,3960,0
|
|
20231130,195500,433507415,3960,3960,3960,3960,0
|
|
20231130,195400,433507415,3960,3960,3960,3960,0
|
|
20231130,195300,433507415,3960,3960,3960,3960,0
|
|
20231130,195200,433507415,3960,3960,3960,3960,0
|
|
20231130,195100,433507415,3960,3960,3960,3960,0
|
|
20231130,195000,433507415,3960,3960,3960,3960,0
|
|
20231130,194900,433507415,3960,3960,3960,3960,0
|
|
20231130,194800,433507415,3960,3960,3960,3960,0
|
|
20231130,194700,433507415,3960,3960,3960,3960,0
|
|
20231130,194600,433507415,3960,3960,3960,3960,0
|
|
20231130,194500,433507415,3960,3960,3960,3960,0
|
|
20231130,194400,433507415,3960,3960,3960,3960,0
|
|
20231130,194300,433507415,3960,3960,3960,3960,0
|
|
20231130,194200,433507415,3960,3960,3960,3960,0
|
|
20231130,194100,433507415,3960,3960,3960,3960,0
|
|
20231130,194000,433507415,3960,3960,3960,3960,0
|
|
20231130,193900,433507415,3960,3960,3960,3960,0
|
|
20231130,193800,433507415,3960,3960,3960,3960,0
|
|
20231130,193700,433507415,3960,3960,3960,3960,0
|
|
20231130,193600,433507415,3960,3960,3960,3960,0
|
|
20231130,193500,433507415,3960,3960,3960,3960,0
|
|
20231130,193400,433507415,3960,3960,3960,3960,0
|
|
20231130,193300,433507415,3960,3960,3960,3960,0
|
|
20231130,193200,433507415,3960,3960,3960,3960,0
|
|
20231130,193100,433507415,3960,3960,3960,3960,0
|
|
20231130,193000,433507415,3960,3960,3960,3960,0
|
|
20231130,192900,433507415,3960,3960,3960,3960,0
|
|
20231130,192800,433507415,3960,3960,3960,3960,0
|
|
20231130,192700,433507415,3960,3960,3960,3960,1587
|
|
20231130,192600,433507415,3960,3960,3960,3960,0
|
|
20231130,192500,433507415,3960,3960,3960,3960,0
|
|
20231130,192400,433507415,3960,3960,3960,3960,0
|
|
20231130,192300,433507415,3960,3960,3960,3960,0
|
|
20231130,192200,433507415,3960,3960,3960,3960,0
|
|
20231130,192100,433507415,3960,3960,3960,3960,0
|
|
20231130,192000,433507415,3960,3960,3960,3960,0
|
|
20231130,191900,433507415,3960,3960,3960,3960,0
|
|
20231130,191800,433507415,3960,3960,3960,3960,0
|
|
20231130,191700,433507415,3960,3960,3960,3960,0
|
|
20231130,191600,433507415,3960,3960,3960,3960,0
|
|
20231130,191500,433507415,3960,3960,3960,3960,0
|
|
20231130,191400,433507415,3960,3960,3960,3960,0
|
|
20231130,191300,433507415,3960,3960,3960,3960,0
|
|
20231130,191200,433507415,3960,3960,3960,3960,0
|
|
20231130,191100,433507415,3960,3960,3960,3960,0
|
|
20231130,191000,433507415,3960,3960,3960,3960,0
|
|
20231130,190900,433507415,3960,3960,3960,3960,0
|
|
20231130,190800,433507415,3960,3960,3960,3960,0
|
|
20231130,190700,433507415,3960,3960,3960,3960,0
|
|
20231130,190600,433507415,3960,3960,3960,3960,0
|
|
20231130,190500,433507415,3960,3960,3960,3960,0
|
|
20231130,190400,433507415,3960,3960,3960,3960,0
|
|
20231130,190300,433507415,3960,3960,3960,3960,0
|
|
20231130,190200,433507415,3960,3960,3960,3960,0
|
|
20231130,190100,433507415,3960,3960,3960,3960,0
|
|
20231130,190000,433507415,3960,3960,3960,3960,0
|
|
20231130,185900,433507415,3960,3960,3960,3960,0
|
|
20231130,185800,433507415,3960,3960,3960,3960,0
|
|
20231130,185700,433507415,3960,3960,3960,3960,1587
|
|
20231130,185600,433507415,3960,3960,3960,3960,0
|
|
20231130,185500,433507415,3960,3960,3960,3960,0
|
|
20231130,185400,433507415,3960,3960,3960,3960,0
|
|
20231130,185300,433507415,3960,3960,3960,3960,0
|
|
20231130,185200,433507415,3960,3960,3960,3960,0
|
|
20231130,185100,433507415,3960,3960,3960,3960,0
|
|
20231130,185000,433507415,3960,3960,3960,3960,0
|
|
20231130,184900,433507415,3960,3960,3960,3960,0
|
|
20231130,184800,433507415,3960,3960,3960,3960,0
|
|
20231130,184700,433507415,3960,3960,3960,3960,0
|
|
20231130,184600,433507415,3960,3960,3960,3960,0
|
|
20231130,184500,433507415,3960,3960,3960,3960,0
|
|
20231130,184400,433507415,3960,3960,3960,3960,0
|
|
20231130,184300,433507415,3960,3960,3960,3960,0
|
|
20231130,184200,433507415,3960,3960,3960,3960,0
|
|
20231130,184100,433507415,3960,3960,3960,3960,0
|
|
20231130,184000,433507415,3960,3960,3960,3960,0
|
|
20231130,183900,433507415,3960,3960,3960,3960,0
|
|
20231130,183800,433507415,3960,3960,3960,3960,0
|
|
20231130,183700,433507415,3960,3960,3960,3960,0
|
|
20231130,183600,433507415,3960,3960,3960,3960,0
|
|
20231130,183500,433507415,3960,3960,3960,3960,0
|
|
20231130,183400,433507415,3960,3960,3960,3960,0
|
|
20231130,183300,433507415,3960,3960,3960,3960,0
|
|
20231130,183200,433507415,3960,3960,3960,3960,0
|
|
20231130,183100,433507415,3960,3960,3960,3960,0
|
|
20231130,183000,433507415,3960,3960,3960,3960,0
|
|
20231130,182900,433507415,3960,3960,3960,3960,0
|
|
20231130,182800,433507415,3960,3960,3960,3960,0
|
|
20231130,182700,433507415,3960,3960,3960,3960,1587
|
|
20231130,182600,433507415,3960,3960,3960,3960,0
|
|
20231130,182500,433507415,3960,3960,3960,3960,0
|
|
20231130,182400,433507415,3960,3960,3960,3960,0
|
|
20231130,182300,433507415,3960,3960,3960,3960,0
|
|
20231130,182200,433507415,3960,3960,3960,3960,0
|
|
20231130,182100,433507415,3960,3960,3960,3960,0
|
|
20231130,182000,433507415,3960,3960,3960,3960,0
|
|
20231130,181900,433507415,3960,3960,3960,3960,0
|
|
20231130,181800,433507415,3960,3960,3960,3960,0
|
|
20231130,181700,433507415,3960,3960,3960,3960,0
|
|
20231130,181600,433507415,3960,3960,3960,3960,0
|
|
20231130,181500,433507415,3960,3960,3960,3960,0
|
|
20231130,181400,433507415,3960,3960,3960,3960,0
|
|
20231130,181300,433507415,3960,3960,3960,3960,0
|
|
20231130,181200,433507415,3960,3960,3960,3960,0
|
|
20231130,181100,433507415,3960,3960,3960,3960,0
|
|
20231130,181000,433507415,3960,3960,3960,3960,0
|
|
20231130,180900,433507415,3960,3960,3960,3960,0
|
|
20231130,180800,433507415,3960,3960,3960,3960,0
|
|
20231130,180700,433507415,3960,3960,3960,3960,0
|
|
20231130,180600,433507415,3960,3960,3960,3960,0
|
|
20231130,180500,433507415,3960,3960,3960,3960,0
|
|
20231130,180400,433507415,3960,3960,3960,3960,0
|
|
20231130,180300,433507415,3960,3960,3960,3960,0
|
|
20231130,180200,433507415,3960,3960,3960,3960,0
|
|
20231130,180100,433507415,3960,3960,3960,3960,0
|
|
20231130,180000,433507415,3960,3960,3960,3960,0
|
|
20231130,175900,433507415,3960,3960,3960,3960,0
|
|
20231130,175800,433507415,3960,3960,3960,3960,0
|
|
20231130,175700,433507415,3960,3960,3960,3960,1587
|
|
20231130,175600,433507415,3960,3960,3960,3960,0
|
|
20231130,175500,433507415,3960,3960,3960,3960,0
|
|
20231130,175400,433507415,3960,3960,3960,3960,0
|
|
20231130,175300,433507415,3960,3960,3960,3960,0
|
|
20231130,175200,433507415,3960,3960,3960,3960,0
|
|
20231130,175100,433507415,3960,3960,3960,3960,0
|
|
20231130,175000,433507415,3960,3960,3960,3960,0
|
|
20231130,174900,433507415,3960,3960,3960,3960,0
|
|
20231130,174800,433507415,3960,3960,3960,3960,0
|
|
20231130,174700,433507415,3960,3960,3960,3960,0
|
|
20231130,174600,433507415,3960,3960,3960,3960,0
|
|
20231130,174500,433507415,3960,3960,3960,3960,0
|
|
20231130,174400,433507415,3960,3960,3960,3960,0
|
|
20231130,174300,433507415,3960,3960,3960,3960,0
|
|
20231130,174200,433507415,3960,3960,3960,3960,0
|
|
20231130,174100,433507415,3960,3960,3960,3960,0
|
|
20231130,174000,433507415,3960,3960,3960,3960,0
|
|
20231130,173900,433507415,3960,3960,3960,3960,0
|
|
20231130,173800,433507415,3960,3960,3960,3960,0
|
|
20231130,173700,433507415,3960,3960,3960,3960,0
|
|
20231130,173600,433507415,3960,3960,3960,3960,0
|
|
20231130,173500,433507415,3960,3960,3960,3960,0
|
|
20231130,173400,433507415,3960,3960,3960,3960,0
|
|
20231130,173300,433507415,3960,3960,3960,3960,0
|
|
20231130,173200,433507415,3960,3960,3960,3960,0
|
|
20231130,173100,433507415,3960,3960,3960,3960,0
|
|
20231130,173000,433507415,3960,3960,3960,3960,0
|
|
20231130,172900,433507415,3960,3960,3960,3960,0
|
|
20231130,172800,433507415,3960,3960,3960,3960,0
|
|
20231130,172700,433507415,3960,3960,3960,3960,1587
|
|
20231130,172600,433507415,3960,3960,3960,3960,0
|
|
20231130,172500,433507415,3960,3960,3960,3960,0
|
|
20231130,172400,433507415,3960,3960,3960,3960,0
|
|
20231130,172300,433507415,3960,3960,3960,3960,0
|
|
20231130,172200,433507415,3960,3960,3960,3960,0
|
|
20231130,172100,433507415,3960,3960,3960,3960,0
|
|
20231130,172000,433507415,3960,3960,3960,3960,0
|
|
20231130,171900,433507415,3960,3960,3960,3960,0
|
|
20231130,171800,433507415,3960,3960,3960,3960,0
|
|
20231130,171700,433507415,3960,3960,3960,3960,0
|
|
20231130,171600,433507415,3960,3960,3960,3960,0
|
|
20231130,171500,433507415,3960,3960,3960,3960,0
|
|
20231130,171400,433507415,3960,3960,3960,3960,0
|
|
20231130,171300,433507415,3960,3960,3960,3960,0
|
|
20231130,171200,433507415,3960,3960,3960,3960,0
|
|
20231130,171100,433507415,3960,3960,3960,3960,0
|
|
20231130,171000,433507415,3960,3960,3960,3960,0
|
|
20231130,170900,433507415,3960,3960,3960,3960,0
|
|
20231130,170800,433507415,3960,3960,3960,3960,0
|
|
20231130,170700,433507415,3960,3960,3960,3960,0
|
|
20231130,170600,433507415,3960,3960,3960,3960,0
|
|
20231130,170500,433507415,3960,3960,3960,3960,0
|
|
20231130,170400,433507415,3960,3960,3960,3960,0
|
|
20231130,170300,433507415,3960,3960,3960,3960,0
|
|
20231130,170200,433507415,3960,3960,3960,3960,0
|
|
20231130,170100,433507415,3960,3960,3960,3960,0
|
|
20231130,170000,433507415,3960,3960,3960,3960,0
|
|
20231130,165900,433507415,3960,3960,3960,3960,0
|
|
20231130,165800,433507415,3960,3960,3960,3960,0
|
|
20231130,165700,433507415,3960,3960,3960,3960,1587
|
|
20231130,165600,433507415,3960,3960,3960,3960,0
|
|
20231130,165500,433507415,3960,3960,3960,3960,0
|
|
20231130,165400,433507415,3960,3960,3960,3960,0
|
|
20231130,165300,433507415,3960,3960,3960,3960,0
|
|
20231130,165200,433507415,3960,3960,3960,3960,0
|
|
20231130,165100,433507415,3960,3960,3960,3960,0
|
|
20231130,165000,433507415,3960,3960,3960,3960,0
|
|
20231130,164900,433507415,3960,3960,3960,3960,0
|
|
20231130,164800,433507415,3960,3960,3960,3960,0
|
|
20231130,164700,433507415,3960,3960,3960,3960,0
|
|
20231130,164600,433507415,3960,3960,3960,3960,0
|
|
20231130,164500,433507415,3960,3960,3960,3960,0
|
|
20231130,164400,433507415,3960,3960,3960,3960,0
|
|
20231130,164300,433507415,3960,3960,3960,3960,0
|
|
20231130,164200,433507415,3960,3960,3960,3960,0
|
|
20231130,164100,433507415,3960,3960,3960,3960,0
|
|
20231130,164000,433507415,3960,3960,3960,3960,0
|
|
20231130,163900,433507415,3960,3960,3960,3960,0
|
|
20231130,163800,433507415,3960,3960,3960,3960,0
|
|
20231130,163700,433507415,3960,3960,3960,3960,0
|
|
20231130,163600,433507415,3960,3960,3960,3960,0
|
|
20231130,163500,433507415,3960,3960,3960,3960,0
|
|
20231130,163400,433507415,3960,3960,3960,3960,0
|
|
20231130,163300,433507415,3960,3960,3960,3960,0
|
|
20231130,163200,433507415,3960,3960,3960,3960,0
|
|
20231130,163100,433507415,3960,3960,3960,3960,0
|
|
20231130,163000,433507415,3960,3960,3960,3960,0
|
|
20231130,162900,433507415,3960,3960,3960,3960,0
|
|
20231130,162800,433507415,3960,3960,3960,3960,0
|
|
20231130,162700,433507415,3960,3960,3960,3960,1587
|
|
20231130,162600,433507415,3960,3960,3960,3960,0
|
|
20231130,162500,433507415,3960,3960,3960,3960,0
|
|
20231130,162400,433507415,3960,3960,3960,3960,0
|
|
20231130,162300,433507415,3960,3960,3960,3960,0
|
|
20231130,162200,433507415,3960,3960,3960,3960,0
|
|
20231130,162100,433507415,3960,3960,3960,3960,0
|
|
20231130,162000,433507415,3960,3960,3960,3960,0
|
|
20231130,161900,433507415,3960,3960,3960,3960,0
|
|
20231130,161800,433507415,3960,3960,3960,3960,0
|
|
20231130,161700,433507415,3960,3960,3960,3960,0
|
|
20231130,161600,433507415,3960,3960,3960,3960,0
|
|
20231130,161500,433507415,3960,3960,3960,3960,0
|
|
20231130,161400,433507415,3960,3960,3960,3960,0
|
|
20231130,161300,433507415,3960,3960,3960,3960,0
|
|
20231130,161200,433507415,3960,3960,3960,3960,0
|
|
20231130,161100,433507415,3960,3960,3960,3960,0
|
|
20231130,161000,433507415,3960,3960,3960,3960,0
|
|
20231130,160900,433507415,3960,3960,3960,3960,0
|
|
20231130,160800,433507415,3960,3960,3960,3960,0
|
|
20231130,160700,433507415,3960,3960,3960,3960,0
|
|
20231130,160600,433507415,3960,3960,3960,3960,0
|
|
20231130,160500,433507415,3960,3960,3960,3960,0
|
|
20231130,160400,433507415,3960,3960,3960,3960,0
|
|
20231130,160300,433507415,3960,3960,3960,3960,0
|
|
20231130,160200,433507415,3960,3960,3960,3960,0
|
|
20231130,160100,433507415,3960,3960,3960,3960,0
|
|
20231130,160000,433507415,3960,3960,3960,3960,0
|
|
20231130,155900,433507415,3960,3960,3960,3960,0
|
|
20231130,155800,433507415,3960,3960,3960,3960,0
|
|
20231130,155700,433507415,3960,3960,3960,3960,1587
|
|
20231130,155600,433507415,3960,3960,3960,3960,0
|
|
20231130,155500,433507415,3960,3960,3960,3960,0
|
|
20231130,155400,433507415,3960,3960,3960,3960,0
|
|
20231130,155300,433507415,3960,3960,3960,3960,0
|
|
20231130,155200,433507415,3960,3960,3960,3960,0
|
|
20231130,155100,433507415,3960,3960,3960,3960,0
|
|
20231130,155000,433507415,3960,3960,3960,3960,0
|
|
20231130,154900,433507415,3960,3960,3960,3960,0
|
|
20231130,154800,433507415,3960,3960,3960,3960,0
|
|
20231130,154700,433507415,3960,3960,3960,3960,0
|
|
20231130,154600,433507415,3960,3960,3960,3960,0
|
|
20231130,154500,433507415,3960,3960,3960,3960,0
|
|
20231130,154400,433507415,3960,3960,3960,3960,0
|
|
20231130,154300,433507415,3960,3960,3960,3960,0
|
|
20231130,154200,433507415,3960,3960,3960,3960,0
|
|
20231130,154100,433507415,3960,3960,3960,3960,0
|
|
20231130,154000,433507415,3960,3960,3960,3960,0
|
|
20231130,153900,433507415,3960,3960,3960,3960,0
|
|
20231130,153800,433507415,3960,3960,3960,3960,0
|
|
20231130,153700,433507415,3960,3960,3960,3960,0
|
|
20231130,153600,433507415,3960,3960,3960,3960,0
|
|
20231130,153500,433507415,3960,3960,3960,3960,0
|
|
20231130,153400,433507415,3960,3960,3960,3960,0
|
|
20231130,153300,433507415,3960,3960,3960,3960,0
|
|
20231130,153200,433507415,3960,3960,3960,3960,0
|
|
20231130,153100,433507415,3960,3960,3960,3960,0
|
|
20231130,153000,433507415,3960,3960,3960,3960,1587
|
|
20231130,152900,427222895,3950,3950,3950,3950,0
|
|
20231130,152800,427222895,3950,3950,3950,3950,0
|
|
20231130,152700,427222895,3950,3950,3950,3950,0
|
|
20231130,152600,427222895,3950,3950,3950,3950,0
|
|
20231130,152500,427222895,3950,3950,3950,3950,0
|
|
20231130,152400,427222895,3950,3950,3950,3950,0
|
|
20231130,152300,427222895,3950,3950,3950,3950,0
|
|
20231130,152200,427222895,3950,3950,3950,3950,0
|
|
20231130,152100,427222895,3950,3950,3950,3950,0
|
|
20231130,152000,427222895,3950,3950,3950,3950,0
|
|
20231130,151900,427222895,3950,3920,3950,3920,2
|
|
20231130,151800,427215025,3950,3940,3950,3920,1017
|
|
20231130,151700,423221530,3960,3960,3960,3960,0
|
|
20231130,151600,423221530,3960,3960,3960,3960,0
|
|
20231130,151500,423221530,3960,3960,3960,3960,0
|
|
20231130,151400,423221530,3960,3960,3960,3960,1
|
|
20231130,151300,423217570,3950,3950,3950,3950,0
|
|
20231130,151200,423217570,3950,3940,3950,3940,1000
|
|
20231130,151100,419272090,3940,3940,3940,3920,303
|
|
20231130,151000,418082995,3940,3930,3940,3930,2
|
|
20231130,150900,418075125,3940,3935,3940,3925,201
|
|
20231130,150800,417286035,3940,3940,3940,3940,0
|
|
20231130,150700,417286035,3940,3940,3940,3940,0
|
|
20231130,150600,417286035,3940,3940,3940,3940,38
|
|
20231130,150500,417136315,3940,3940,3940,3940,0
|
|
20231130,150400,417136315,3940,3940,3940,3940,0
|
|
20231130,150300,417136315,3940,3940,3940,3930,218
|
|
20231130,150200,416279395,3940,3940,3940,3940,400
|
|
20231130,150100,414703395,3945,3945,3945,3945,1139
|
|
20231130,150000,410210040,3950,3945,3950,3945,412
|
|
20231130,145900,408584400,3950,3950,3950,3950,6
|
|
20231130,145800,408560700,3950,3955,3955,3950,184
|
|
20231130,145700,407833895,3950,3950,3950,3950,484
|
|
20231130,145600,405922095,3950,3950,3955,3950,171
|
|
20231130,145500,405246640,3955,3955,3955,3955,0
|
|
20231130,145400,405246640,3955,3950,3955,3950,500
|
|
20231130,145300,403270190,3955,3955,3955,3955,59
|
|
20231130,145200,403036845,3955,3955,3955,3955,0
|
|
20231130,145100,403036845,3955,3955,3955,3955,0
|
|
20231130,145000,403036845,3955,3950,3955,3950,382
|
|
20231130,144900,401527035,3955,3955,3955,3955,0
|
|
20231130,144800,401527035,3955,3955,3955,3955,0
|
|
20231130,144700,401527035,3955,3955,3955,3955,0
|
|
20231130,144600,401527035,3955,3940,3955,3940,223
|
|
20231130,144500,400647530,3940,3940,3940,3940,0
|
|
20231130,144400,400647530,3940,3940,3940,3940,283
|
|
20231130,144300,399532510,3940,3940,3940,3940,0
|
|
20231130,144200,399532510,3940,3940,3940,3940,363
|
|
20231130,144100,398102290,3940,3940,3940,3940,0
|
|
20231130,144000,398102290,3940,3940,3940,3940,0
|
|
20231130,143900,398102290,3940,3940,3940,3940,60
|
|
20231130,143800,397865890,3905,3935,3935,3905,122
|
|
20231130,143700,397388480,3940,3940,3940,3940,0
|
|
20231130,143600,397388480,3940,3940,3940,3940,368
|
|
20231130,143500,395938560,3940,3940,3940,3940,2
|
|
20231130,143400,395930680,3920,3925,3925,3920,1884
|
|
20231130,143300,388537480,3930,3930,3930,3930,0
|
|
20231130,143200,388537480,3930,3940,3940,3930,843
|
|
20231130,143100,385224135,3950,3950,3950,3950,0
|
|
20231130,143000,385224135,3950,3945,3950,3945,373
|
|
20231130,142900,383750835,3960,3960,3960,3960,619
|
|
20231130,142800,381299595,3960,3960,3960,3960,0
|
|
20231130,142700,381299595,3960,3960,3960,3960,0
|
|
20231130,142600,381299595,3960,3960,3960,3960,230
|
|
20231130,142500,380388795,3960,3960,3960,3960,1059
|
|
20231130,142400,376195155,3960,3950,3960,3950,894
|
|
20231130,142300,372660685,3950,3945,3950,3930,838
|
|
20231130,142200,369362220,3945,3945,3945,3945,3
|
|
20231130,142100,369350385,3950,3950,3950,3950,0
|
|
20231130,142000,369350385,3950,3950,3950,3950,9
|
|
20231130,141900,369314835,3950,3950,3950,3950,0
|
|
20231130,141800,369314835,3950,3945,3950,3945,160
|
|
20231130,141700,368683340,3950,3950,3950,3950,0
|
|
20231130,141600,368683340,3950,3940,3950,3940,113
|
|
20231130,141500,368237990,3940,3945,3945,3940,100
|
|
20231130,141400,367843730,3950,3950,3950,3950,1
|
|
20231130,141300,367839780,3945,3950,3950,3945,7800
|
|
20231130,141200,337029795,3950,3950,3950,3950,100
|
|
20231130,141100,336634795,3955,3950,3955,3950,725
|
|
20231130,141000,333770745,3950,3950,3950,3950,0
|
|
20231130,140900,333770745,3950,3950,3950,3950,0
|
|
20231130,140800,333770745,3950,3950,3950,3950,13
|
|
20231130,140700,333719395,3940,3950,3950,3940,372
|
|
20231130,140600,332252635,3955,3955,3955,3955,230
|
|
20231130,140500,331342985,3955,3955,3955,3955,0
|
|
20231130,140400,331342985,3955,3955,3955,3955,61
|
|
20231130,140300,331101730,3955,3955,3955,3955,1
|
|
20231130,140200,331097775,3960,3960,3960,3960,0
|
|
20231130,140100,331097775,3960,3960,3960,3960,0
|
|
20231130,140000,331097775,3960,3960,3960,3960,0
|
|
20231130,135900,331097775,3960,3960,3960,3960,0
|
|
20231130,135800,331097775,3960,3960,3960,3960,740
|
|
20231130,135700,328167375,3960,3960,3960,3960,59
|
|
20231130,135600,327933735,3960,3960,3960,3960,0
|
|
20231130,135500,327933735,3960,3960,3960,3960,0
|
|
20231130,135400,327933735,3960,3960,3960,3960,0
|
|
20231130,135300,327933735,3960,3960,3960,3960,0
|
|
20231130,135200,327933735,3960,3960,3960,3960,50
|
|
20231130,135100,327735735,3960,3960,3960,3960,507
|
|
20231130,135000,325728015,3950,3940,3950,3940,5593
|
|
20231130,134900,303648785,3940,3940,3940,3940,110
|
|
20231130,134800,303215385,3940,3940,3940,3940,17
|
|
20231130,134700,303148405,3940,3940,3940,3940,51
|
|
20231130,134600,302947465,3940,3940,3940,3940,0
|
|
20231130,134500,302947465,3940,3940,3940,3940,0
|
|
20231130,134400,302947465,3940,3940,3940,3940,0
|
|
20231130,134300,302947465,3940,3940,3940,3940,59
|
|
20231130,134200,302715005,3925,3940,3940,3925,288
|
|
20231130,134100,301584470,3920,3920,3920,3920,918
|
|
20231130,134000,297985910,3940,3940,3940,3940,0
|
|
20231130,133900,297985910,3940,3940,3940,3940,124
|
|
20231130,133800,297497350,3920,3920,3920,3920,1
|
|
20231130,133700,297493430,3940,3940,3940,3940,0
|
|
20231130,133600,297493430,3940,3940,3940,3940,59
|
|
20231130,133500,297260970,3940,3940,3940,3940,57
|
|
20231130,133400,297036390,3920,3940,3940,3920,4
|
|
20231130,133300,297020690,3930,3930,3930,3930,124
|
|
20231130,133200,296533370,3930,3930,3930,3930,0
|
|
20231130,133100,296533370,3930,3930,3930,3930,0
|
|
20231130,133000,296533370,3930,3930,3930,3930,1
|
|
20231130,132900,296529440,3930,3920,3930,3920,701
|
|
20231130,132800,293779650,3920,3920,3920,3920,0
|
|
20231130,132700,293779650,3920,3920,3920,3920,51
|
|
20231130,132600,293579730,3925,3925,3925,3925,210
|
|
20231130,132500,292755480,3925,3925,3925,3925,0
|
|
20231130,132400,292755480,3925,3925,3925,3925,0
|
|
20231130,132300,292755480,3925,3920,3925,3920,101
|
|
20231130,132200,292359555,3925,3920,3925,3920,79
|
|
20231130,132100,292049580,3925,3925,3925,3925,2207
|
|
20231130,132000,283387105,3925,3925,3925,3925,0
|
|
20231130,131900,283387105,3925,3925,3925,3925,100
|
|
20231130,131800,282994605,3925,3925,3925,3925,1
|
|
20231130,131700,282990680,3920,3920,3920,3920,18
|
|
20231130,131600,282920120,3925,3925,3925,3925,0
|
|
20231130,131500,282920120,3925,3920,3925,3920,77
|
|
20231130,131400,282617985,3925,3925,3925,3920,146
|
|
20231130,131300,282045025,3925,3925,3925,3925,1
|
|
20231130,131200,282041100,3920,3920,3920,3920,0
|
|
20231130,131100,282041100,3920,3920,3920,3920,27
|
|
20231130,131000,281935260,3925,3925,3925,3925,1
|
|
20231130,130900,281931335,3920,3920,3920,3920,18
|
|
20231130,130800,281860775,3925,3920,3925,3920,77
|
|
20231130,130700,281558640,3920,3920,3920,3905,241
|
|
20231130,130600,280613965,3905,3905,3905,3905,40
|
|
20231130,130500,280457765,3920,3920,3920,3920,30
|
|
20231130,130400,280340165,3920,3920,3920,3920,0
|
|
20231130,130300,280340165,3920,3910,3920,3910,201
|
|
20231130,130200,279554245,3925,3925,3925,3925,0
|
|
20231130,130100,279554245,3925,3925,3925,3925,59
|
|
20231130,130000,279322670,3925,3925,3925,3925,0
|
|
20231130,125900,279322670,3925,3925,3925,3925,0
|
|
20231130,125800,279322670,3925,3925,3925,3925,1
|
|
20231130,125700,279318745,3880,3905,3905,3880,600
|
|
20231130,125600,276979595,3925,3925,3925,3925,0
|
|
20231130,125500,276979595,3925,3925,3925,3925,0
|
|
20231130,125400,276979595,3925,3905,3925,3905,737
|
|
20231130,125300,274098235,3905,3905,3905,3905,1
|
|
20231130,125200,274094330,3880,3880,3880,3880,296
|
|
20231130,125100,272945850,3905,3905,3905,3905,0
|
|
20231130,125000,272945850,3905,3905,3905,3905,0
|
|
20231130,124900,272945850,3905,3905,3905,3905,3
|
|
20231130,124800,272934135,3910,3910,3910,3910,100
|
|
20231130,124700,272543135,3910,3880,3910,3875,159
|
|
20231130,124600,271924530,3910,3910,3910,3910,0
|
|
20231130,124500,271924530,3910,3910,3910,3910,0
|
|
20231130,124400,271924530,3910,3910,3910,3910,0
|
|
20231130,124300,271924530,3910,3910,3910,3910,0
|
|
20231130,124200,271924530,3910,3910,3910,3880,152
|
|
20231130,124100,271334710,3910,3910,3910,3910,1
|
|
20231130,124000,271330800,3920,3920,3920,3920,0
|
|
20231130,123900,271330800,3920,3900,3920,3870,1616
|
|
20231130,123800,265054200,3925,3925,3925,3925,0
|
|
20231130,123700,265054200,3925,3920,3925,3920,299
|
|
20231130,123600,263881475,3920,3920,3920,3920,305
|
|
20231130,123500,262685875,3920,3925,3925,3895,321
|
|
20231130,123400,261428050,3900,3900,3925,3900,26
|
|
20231130,123300,261326625,3895,3915,3915,3895,578
|
|
20231130,123200,259072295,3930,3930,3930,3930,0
|
|
20231130,123100,259072295,3930,3930,3930,3930,0
|
|
20231130,123000,259072295,3930,3930,3930,3930,0
|
|
20231130,122900,259072295,3930,3930,3930,3930,0
|
|
20231130,122800,259072295,3930,3930,3930,3930,0
|
|
20231130,122700,259072295,3930,3930,3930,3930,12
|
|
20231130,122600,259025135,3930,3930,3930,3930,0
|
|
20231130,122500,259025135,3930,3930,3930,3930,0
|
|
20231130,122400,259025135,3930,3930,3930,3930,1
|
|
20231130,122300,259021205,3910,3915,3915,3910,14
|
|
20231130,122200,258966415,3925,3925,3925,3925,7
|
|
20231130,122100,258938940,3925,3925,3925,3925,19
|
|
20231130,122000,258864365,3925,3925,3925,3925,1
|
|
20231130,121900,258860440,3920,3905,3920,3905,792
|
|
20231130,121800,255762280,3910,3910,3910,3910,20
|
|
20231130,121700,255684080,3915,3915,3915,3915,1
|
|
20231130,121600,255680165,3910,3910,3910,3910,35
|
|
20231130,121500,255543315,3920,3920,3920,3920,0
|
|
20231130,121400,255543315,3920,3920,3920,3920,0
|
|
20231130,121300,255543315,3920,3920,3920,3920,0
|
|
20231130,121200,255543315,3920,3920,3920,3920,0
|
|
20231130,121100,255543315,3920,3920,3920,3920,0
|
|
20231130,121000,255543315,3920,3910,3920,3910,551
|
|
20231130,120900,253388895,3910,3910,3910,3910,124
|
|
20231130,120800,252904055,3915,3915,3915,3915,0
|
|
20231130,120700,252904055,3915,3915,3915,3915,0
|
|
20231130,120600,252904055,3915,3910,3915,3910,848
|
|
20231130,120500,249586725,3910,3915,3915,3910,118
|
|
20231130,120400,249125240,3915,3915,3915,3915,0
|
|
20231130,120300,249125240,3915,3915,3915,3915,1
|
|
20231130,120200,249121325,3910,3910,3910,3910,141
|
|
20231130,120100,248570015,3915,3915,3915,3915,0
|
|
20231130,120000,248570015,3915,3915,3915,3915,0
|
|
20231130,115900,248570015,3915,3915,3920,3915,102
|
|
20231130,115800,248170680,3920,3920,3920,3920,0
|
|
20231130,115700,248170680,3920,3920,3920,3915,326
|
|
20231130,115600,246894380,3925,3925,3925,3925,255
|
|
20231130,115500,245893505,3925,3925,3925,3925,0
|
|
20231130,115400,245893505,3925,3915,3925,3915,197
|
|
20231130,115300,245122240,3915,3920,3920,3915,28
|
|
20231130,115200,245012610,3925,3925,3925,3925,0
|
|
20231130,115100,245012610,3925,3930,3930,3925,1104
|
|
20231130,115000,240679390,3925,3925,3925,3925,200
|
|
20231130,114900,239894390,3925,3930,3930,3925,575
|
|
20231130,114800,237635015,3925,3925,3925,3925,0
|
|
20231130,114700,237635015,3925,3925,3925,3925,20
|
|
20231130,114600,237556515,3925,3925,3930,3925,1467
|
|
20231130,114500,231798535,3930,3930,3930,3930,0
|
|
20231130,114400,231798535,3930,3930,3930,3930,1181
|
|
20231130,114300,227157205,3930,3940,3940,3930,77
|
|
20231130,114200,226854585,3930,3930,3930,3930,0
|
|
20231130,114100,226854585,3930,3935,3935,3930,76
|
|
20231130,114000,226555670,3940,3940,3940,3940,5
|
|
20231130,113900,226535970,3935,3935,3935,3935,36
|
|
20231130,113800,226394310,3935,3935,3935,3935,23
|
|
20231130,113700,226303805,3945,3945,3945,3945,443
|
|
20231130,113600,224556170,3945,3945,3945,3945,1
|
|
20231130,113500,224552225,3935,3945,3945,3935,22
|
|
20231130,113400,224465645,3935,3935,3935,3935,0
|
|
20231130,113300,224465645,3935,3950,3950,3935,78
|
|
20231130,113200,224158670,3950,3950,3950,3950,1
|
|
20231130,113100,224154720,3940,3960,3960,3940,700
|
|
20231130,113000,221392720,3960,3960,3960,3960,0
|
|
20231130,112900,221392720,3960,3960,3960,3960,0
|
|
20231130,112800,221392720,3960,3960,3960,3960,0
|
|
20231130,112700,221392720,3960,3960,3960,3960,0
|
|
20231130,112600,221392720,3960,3960,3960,3960,1
|
|
20231130,112500,221388760,3930,3940,3940,3930,75
|
|
20231130,112400,221093860,3960,3960,3960,3960,125
|
|
20231130,112300,220598860,3960,3960,3960,3960,0
|
|
20231130,112200,220598860,3960,3960,3960,3960,0
|
|
20231130,112100,220598860,3960,3960,3960,3960,0
|
|
20231130,112000,220598860,3960,3960,3960,3960,1
|
|
20231130,111900,220594900,3955,3955,3955,3955,0
|
|
20231130,111800,220594900,3955,3945,3955,3930,897
|
|
20231130,111700,217056730,3930,3935,3945,3930,530
|
|
20231130,111600,214970440,3935,3930,3935,3930,413
|
|
20231130,111500,213347345,3915,3915,3915,3915,0
|
|
20231130,111400,213347345,3915,3915,3915,3915,200
|
|
20231130,111300,212564345,3935,3935,3935,3935,216
|
|
20231130,111200,211714385,3935,3935,3935,3935,0
|
|
20231130,111100,211714385,3935,3935,3935,3935,1
|
|
20231130,111000,211710450,3915,3915,3915,3915,0
|
|
20231130,110900,211710450,3915,3935,3935,3915,131
|
|
20231130,110800,211196200,3935,3935,3935,3935,28
|
|
20231130,110700,211086020,3935,3935,3935,3935,28
|
|
20231130,110600,210975840,3935,3935,3935,3935,57
|
|
20231130,110500,210751545,3935,3935,3935,3935,28
|
|
20231130,110400,210641365,3935,3935,3935,3935,28
|
|
20231130,110300,210531185,3935,3935,3935,3935,0
|
|
20231130,110200,210531185,3935,3935,3935,3935,55
|
|
20231130,110100,210314760,3915,3920,3920,3915,175
|
|
20231130,110000,209629580,3935,3935,3935,3935,0
|
|
20231130,105900,209629580,3935,3935,3935,3935,0
|
|
20231130,105800,209629580,3935,3935,3935,3935,0
|
|
20231130,105700,209629580,3935,3935,3935,3935,0
|
|
20231130,105600,209629580,3935,3935,3935,3935,4
|
|
20231130,105500,209613840,3935,3935,3935,3935,0
|
|
20231130,105400,209613840,3935,3935,3935,3935,1
|
|
20231130,105300,209609905,3910,3935,3935,3910,415
|
|
20231130,105200,207978735,3940,3940,3940,3940,0
|
|
20231130,105100,207978735,3940,3940,3940,3940,0
|
|
20231130,105000,207978735,3940,3940,3940,3940,22
|
|
20231130,104900,207892055,3935,3940,3940,3935,31
|
|
20231130,104800,207769970,3945,3940,3945,3935,3001
|
|
20231130,104700,195959975,3945,3945,3945,3945,9
|
|
20231130,104600,195924470,3945,3945,3945,3945,0
|
|
20231130,104500,195924470,3945,3945,3945,3945,175
|
|
20231130,104400,195234095,3945,3945,3945,3945,500
|
|
20231130,104300,193261595,3955,3955,3955,3955,0
|
|
20231130,104200,193261595,3955,3940,3955,3940,17
|
|
20231130,104100,193194600,3955,3955,3955,3955,100
|
|
20231130,104000,192799100,3960,3960,3960,3960,22
|
|
20231130,103900,192711980,3960,3960,3960,3960,425
|
|
20231130,103800,191028980,3960,3960,3960,3960,100
|
|
20231130,103700,190632980,3940,3960,3960,3940,1718
|
|
20231130,103600,183831200,3960,3955,3960,3955,101
|
|
20231130,103500,183431740,3960,3935,3960,3935,3001
|
|
20231130,103400,171622780,3935,3960,3960,3935,5101
|
|
20231130,103300,151550320,3950,3950,3950,3950,120
|
|
20231130,103200,151076320,3950,3925,3950,3925,2062
|
|
20231130,103100,142981260,3925,3925,3925,3925,0
|
|
20231130,103000,142981260,3925,3925,3925,3925,22
|
|
20231130,102900,142894910,3925,3910,3925,3910,76
|
|
20231130,102800,142597735,3920,3920,3920,3920,547
|
|
20231130,102700,140453495,3920,3915,3920,3915,144
|
|
20231130,102600,139889730,3910,3910,3910,3910,100
|
|
20231130,102500,139498730,3910,3910,3910,3910,0
|
|
20231130,102400,139498730,3910,3910,3910,3910,326
|
|
20231130,102300,138224070,3910,3910,3910,3910,0
|
|
20231130,102200,138224070,3910,3910,3910,3910,6
|
|
20231130,102100,138200610,3870,3875,3915,3865,3270
|
|
20231130,102000,125537405,3915,3905,3915,3905,191
|
|
20231130,101900,124791465,3905,3905,3905,3905,17
|
|
20231130,101800,124725080,3905,3880,3905,3865,1751
|
|
20231130,101700,117941115,3905,3895,3905,3890,1301
|
|
20231130,101600,112878210,3905,3905,3905,3905,500
|
|
20231130,101500,110925710,3920,3920,3920,3920,375
|
|
20231130,101400,109455710,3910,3910,3910,3910,1
|
|
20231130,101300,109451800,3880,3880,3880,3880,471
|
|
20231130,101200,107624320,3920,3905,3920,3905,10
|
|
20231130,101100,107585240,3905,3905,3905,3905,400
|
|
20231130,101000,106023240,3905,3905,3905,3905,22
|
|
20231130,100900,105937330,3900,3900,3900,3900,1734
|
|
20231130,100800,99174730,3900,3900,3900,3900,132
|
|
20231130,100700,98659930,3900,3900,3900,3900,0
|
|
20231130,100600,98659930,3900,3875,3900,3875,101
|
|
20231130,100500,98268530,3875,3875,3875,3875,75
|
|
20231130,100400,97977905,3900,3900,3900,3900,58
|
|
20231130,100300,97751705,3900,3900,3900,3900,20
|
|
20231130,100200,97673705,3900,3900,3900,3900,0
|
|
20231130,100100,97673705,3900,3900,3900,3900,0
|
|
20231130,100000,97673705,3900,3900,3900,3900,23
|
|
20231130,095900,97584005,3900,3900,3900,3900,0
|
|
20231130,095800,97584005,3900,3900,3900,3900,73
|
|
20231130,095700,97299305,3900,3900,3900,3870,123
|
|
20231130,095600,96821455,3900,3895,3900,3895,194
|
|
20231130,095500,96065805,3880,3880,3880,3880,1
|
|
20231130,095400,96061925,3895,3895,3895,3895,128
|
|
20231130,095300,95563365,3895,3895,3895,3895,0
|
|
20231130,095200,95563365,3895,3895,3895,3895,0
|
|
20231130,095100,95563365,3895,3895,3895,3895,97
|
|
20231130,095000,95185550,3895,3895,3895,3895,24
|
|
20231130,094900,95092070,3880,3880,3895,3880,99
|
|
20231130,094800,94707935,3895,3895,3895,3895,0
|
|
20231130,094700,94707935,3895,3895,3895,3895,0
|
|
20231130,094600,94707935,3895,3870,3895,3870,413
|
|
20231130,094500,93107990,3865,3860,3865,3860,194
|
|
20231130,094400,92358325,3860,3860,3860,3860,333
|
|
20231130,094300,91072945,3860,3860,3860,3860,1
|
|
20231130,094200,91069085,3860,3845,3860,3845,102
|
|
20231130,094100,90676880,3845,3830,3860,3830,238
|
|
20231130,094000,89760640,3860,3860,3860,3860,23
|
|
20231130,093900,89671860,3865,3865,3865,3825,565
|
|
20231130,093800,87497555,3870,3870,3870,3870,2
|
|
20231130,093700,87489815,3870,3870,3870,3870,0
|
|
20231130,093600,87489815,3870,3865,3870,3865,99
|
|
20231130,093500,87107040,3875,3875,3875,3875,0
|
|
20231130,093400,87107040,3875,3875,3875,3875,1
|
|
20231130,093300,87103165,3850,3875,3880,3850,138
|
|
20231130,093200,86570215,3880,3880,3880,3880,3
|
|
20231130,093100,86558575,3840,3890,3895,3840,271
|
|
20231130,093000,85510395,3905,3900,3915,3825,531
|
|
20231130,092900,83469945,3905,3910,3920,3905,35
|
|
20231130,092800,83333115,3925,3925,3925,3925,0
|
|
20231130,092700,83333115,3925,3925,3925,3925,0
|
|
20231130,092600,83333115,3925,3925,3925,3925,98
|
|
20231130,092500,82948465,3925,3925,3925,3925,602
|
|
20231130,092400,80585615,3925,3920,3925,3920,666
|
|
20231130,092300,77973695,3920,3920,3920,3920,20
|
|
20231130,092200,77895295,3925,3920,3925,3920,1048
|
|
20231130,092100,73784635,3920,3920,3920,3920,728
|
|
20231130,092000,70930875,3910,3920,3920,3910,24
|
|
20231130,091900,70836805,3920,3920,3920,3920,0
|
|
20231130,091800,70836805,3920,3920,3920,3920,0
|
|
20231130,091700,70836805,3920,3885,3920,3885,306
|
|
20231130,091600,69647960,3920,3920,3920,3920,98
|
|
20231130,091500,69263800,3885,3885,3920,3885,384
|
|
20231130,091400,67771925,3895,3890,3895,3890,381
|
|
20231130,091300,66289815,3920,3920,3920,3920,0
|
|
20231130,091200,66289815,3920,3920,3920,3920,1
|
|
20231130,091100,66285895,3890,3890,3890,3890,58
|
|
20231130,091000,66060275,3915,3915,3915,3915,1
|
|
20231130,090900,66056360,3885,3885,3885,3885,0
|
|
20231130,090800,66056360,3885,3900,3900,3885,28
|
|
20231130,090700,65947555,3920,3920,3920,3920,1
|
|
20231130,090600,65943635,3885,3900,3925,3885,812
|
|
20231130,090500,62771440,3900,3910,3910,3900,227
|
|
20231130,090400,61886090,3920,3900,3920,3900,39
|
|
20231130,090300,61733550,3885,3895,3895,3885,2236
|
|
20231130,090200,53037010,3895,3895,3895,3895,1
|
|
20231130,090100,53033115,3895,3895,3895,3895,312
|
|
20231130,090000,51817875,3890,3890,3890,3730,13506
|