675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,201200,169210175,3610,3610,3610,3610,2664
|
|
20231130,201100,169210175,3610,3610,3610,3610,0
|
|
20231130,201000,169210175,3610,3610,3610,3610,0
|
|
20231130,200900,169210175,3610,3610,3610,3610,0
|
|
20231130,200800,169210175,3610,3610,3610,3610,0
|
|
20231130,200700,169210175,3610,3610,3610,3610,0
|
|
20231130,200600,169210175,3610,3610,3610,3610,0
|
|
20231130,200500,169210175,3610,3610,3610,3610,0
|
|
20231130,200400,169210175,3610,3610,3610,3610,0
|
|
20231130,200300,169210175,3610,3610,3610,3610,0
|
|
20231130,200200,169210175,3610,3610,3610,3610,0
|
|
20231130,200100,169210175,3610,3610,3610,3610,0
|
|
20231130,200000,169210175,3610,3610,3610,3610,0
|
|
20231130,195900,169210175,3610,3610,3610,3610,0
|
|
20231130,195800,169210175,3610,3610,3610,3610,0
|
|
20231130,195700,169210175,3610,3610,3610,3610,0
|
|
20231130,195600,169210175,3610,3610,3610,3610,0
|
|
20231130,195500,169210175,3610,3610,3610,3610,0
|
|
20231130,195400,169210175,3610,3610,3610,3610,0
|
|
20231130,195300,169210175,3610,3610,3610,3610,0
|
|
20231130,195200,169210175,3610,3610,3610,3610,0
|
|
20231130,195100,169210175,3610,3610,3610,3610,0
|
|
20231130,195000,169210175,3610,3610,3610,3610,0
|
|
20231130,194900,169210175,3610,3610,3610,3610,0
|
|
20231130,194800,169210175,3610,3610,3610,3610,0
|
|
20231130,194700,169210175,3610,3610,3610,3610,0
|
|
20231130,194600,169210175,3610,3610,3610,3610,0
|
|
20231130,194500,169210175,3610,3610,3610,3610,0
|
|
20231130,194400,169210175,3610,3610,3610,3610,0
|
|
20231130,194300,169210175,3610,3610,3610,3610,0
|
|
20231130,194200,169210175,3610,3610,3610,3610,2664
|
|
20231130,194100,169210175,3610,3610,3610,3610,0
|
|
20231130,194000,169210175,3610,3610,3610,3610,0
|
|
20231130,193900,169210175,3610,3610,3610,3610,0
|
|
20231130,193800,169210175,3610,3610,3610,3610,0
|
|
20231130,193700,169210175,3610,3610,3610,3610,0
|
|
20231130,193600,169210175,3610,3610,3610,3610,0
|
|
20231130,193500,169210175,3610,3610,3610,3610,0
|
|
20231130,193400,169210175,3610,3610,3610,3610,0
|
|
20231130,193300,169210175,3610,3610,3610,3610,0
|
|
20231130,193200,169210175,3610,3610,3610,3610,0
|
|
20231130,193100,169210175,3610,3610,3610,3610,0
|
|
20231130,193000,169210175,3610,3610,3610,3610,0
|
|
20231130,192900,169210175,3610,3610,3610,3610,0
|
|
20231130,192800,169210175,3610,3610,3610,3610,0
|
|
20231130,192700,169210175,3610,3610,3610,3610,0
|
|
20231130,192600,169210175,3610,3610,3610,3610,0
|
|
20231130,192500,169210175,3610,3610,3610,3610,0
|
|
20231130,192400,169210175,3610,3610,3610,3610,0
|
|
20231130,192300,169210175,3610,3610,3610,3610,0
|
|
20231130,192200,169210175,3610,3610,3610,3610,0
|
|
20231130,192100,169210175,3610,3610,3610,3610,0
|
|
20231130,192000,169210175,3610,3610,3610,3610,0
|
|
20231130,191900,169210175,3610,3610,3610,3610,0
|
|
20231130,191800,169210175,3610,3610,3610,3610,0
|
|
20231130,191700,169210175,3610,3610,3610,3610,0
|
|
20231130,191600,169210175,3610,3610,3610,3610,0
|
|
20231130,191500,169210175,3610,3610,3610,3610,0
|
|
20231130,191400,169210175,3610,3610,3610,3610,0
|
|
20231130,191300,169210175,3610,3610,3610,3610,0
|
|
20231130,191200,169210175,3610,3610,3610,3610,2664
|
|
20231130,191100,169210175,3610,3610,3610,3610,0
|
|
20231130,191000,169210175,3610,3610,3610,3610,0
|
|
20231130,190900,169210175,3610,3610,3610,3610,0
|
|
20231130,190800,169210175,3610,3610,3610,3610,0
|
|
20231130,190700,169210175,3610,3610,3610,3610,0
|
|
20231130,190600,169210175,3610,3610,3610,3610,0
|
|
20231130,190500,169210175,3610,3610,3610,3610,0
|
|
20231130,190400,169210175,3610,3610,3610,3610,0
|
|
20231130,190300,169210175,3610,3610,3610,3610,0
|
|
20231130,190200,169210175,3610,3610,3610,3610,0
|
|
20231130,190100,169210175,3610,3610,3610,3610,0
|
|
20231130,190000,169210175,3610,3610,3610,3610,0
|
|
20231130,185900,169210175,3610,3610,3610,3610,0
|
|
20231130,185800,169210175,3610,3610,3610,3610,0
|
|
20231130,185700,169210175,3610,3610,3610,3610,0
|
|
20231130,185600,169210175,3610,3610,3610,3610,0
|
|
20231130,185500,169210175,3610,3610,3610,3610,0
|
|
20231130,185400,169210175,3610,3610,3610,3610,0
|
|
20231130,185300,169210175,3610,3610,3610,3610,0
|
|
20231130,185200,169210175,3610,3610,3610,3610,0
|
|
20231130,185100,169210175,3610,3610,3610,3610,0
|
|
20231130,185000,169210175,3610,3610,3610,3610,0
|
|
20231130,184900,169210175,3610,3610,3610,3610,0
|
|
20231130,184800,169210175,3610,3610,3610,3610,0
|
|
20231130,184700,169210175,3610,3610,3610,3610,0
|
|
20231130,184600,169210175,3610,3610,3610,3610,0
|
|
20231130,184500,169210175,3610,3610,3610,3610,0
|
|
20231130,184400,169210175,3610,3610,3610,3610,0
|
|
20231130,184300,169210175,3610,3610,3610,3610,0
|
|
20231130,184200,169210175,3610,3610,3610,3610,2664
|
|
20231130,184100,169210175,3610,3610,3610,3610,0
|
|
20231130,184000,169210175,3610,3610,3610,3610,0
|
|
20231130,183900,169210175,3610,3610,3610,3610,0
|
|
20231130,183800,169210175,3610,3610,3610,3610,0
|
|
20231130,183700,169210175,3610,3610,3610,3610,0
|
|
20231130,183600,169210175,3610,3610,3610,3610,0
|
|
20231130,183500,169210175,3610,3610,3610,3610,0
|
|
20231130,183400,169210175,3610,3610,3610,3610,0
|
|
20231130,183300,169210175,3610,3610,3610,3610,0
|
|
20231130,183200,169210175,3610,3610,3610,3610,0
|
|
20231130,183100,169210175,3610,3610,3610,3610,0
|
|
20231130,183000,169210175,3610,3610,3610,3610,0
|
|
20231130,182900,169210175,3610,3610,3610,3610,0
|
|
20231130,182800,169210175,3610,3610,3610,3610,0
|
|
20231130,182700,169210175,3610,3610,3610,3610,0
|
|
20231130,182600,169210175,3610,3610,3610,3610,0
|
|
20231130,182500,169210175,3610,3610,3610,3610,0
|
|
20231130,182400,169210175,3610,3610,3610,3610,0
|
|
20231130,182300,169210175,3610,3610,3610,3610,0
|
|
20231130,182200,169210175,3610,3610,3610,3610,0
|
|
20231130,182100,169210175,3610,3610,3610,3610,0
|
|
20231130,182000,169210175,3610,3610,3610,3610,0
|
|
20231130,181900,169210175,3610,3610,3610,3610,0
|
|
20231130,181800,169210175,3610,3610,3610,3610,0
|
|
20231130,181700,169210175,3610,3610,3610,3610,0
|
|
20231130,181600,169210175,3610,3610,3610,3610,0
|
|
20231130,181500,169210175,3610,3610,3610,3610,0
|
|
20231130,181400,169210175,3610,3610,3610,3610,0
|
|
20231130,181300,169210175,3610,3610,3610,3610,0
|
|
20231130,181200,169210175,3610,3610,3610,3610,2664
|
|
20231130,181100,169210175,3610,3610,3610,3610,0
|
|
20231130,181000,169210175,3610,3610,3610,3610,0
|
|
20231130,180900,169210175,3610,3610,3610,3610,0
|
|
20231130,180800,169210175,3610,3610,3610,3610,0
|
|
20231130,180700,169210175,3610,3610,3610,3610,0
|
|
20231130,180600,169210175,3610,3610,3610,3610,0
|
|
20231130,180500,169210175,3610,3610,3610,3610,0
|
|
20231130,180400,169210175,3610,3610,3610,3610,0
|
|
20231130,180300,169210175,3610,3610,3610,3610,0
|
|
20231130,180200,169210175,3610,3610,3610,3610,0
|
|
20231130,180100,169210175,3610,3610,3610,3610,0
|
|
20231130,180000,169210175,3610,3610,3610,3610,0
|
|
20231130,175900,169210175,3610,3610,3610,3610,0
|
|
20231130,175800,169210175,3610,3610,3610,3610,0
|
|
20231130,175700,169210175,3610,3610,3610,3610,0
|
|
20231130,175600,169210175,3610,3610,3610,3610,0
|
|
20231130,175500,169210175,3610,3610,3610,3610,0
|
|
20231130,175400,169210175,3610,3610,3610,3610,0
|
|
20231130,175300,169210175,3610,3610,3610,3610,0
|
|
20231130,175200,169210175,3610,3610,3610,3610,0
|
|
20231130,175100,169210175,3610,3610,3610,3610,0
|
|
20231130,175000,169210175,3610,3610,3610,3610,0
|
|
20231130,174900,169210175,3610,3610,3610,3610,0
|
|
20231130,174800,169210175,3610,3610,3610,3610,0
|
|
20231130,174700,169210175,3610,3610,3610,3610,0
|
|
20231130,174600,169210175,3610,3610,3610,3610,0
|
|
20231130,174500,169210175,3610,3610,3610,3610,0
|
|
20231130,174400,169210175,3610,3610,3610,3610,0
|
|
20231130,174300,169210175,3610,3610,3610,3610,0
|
|
20231130,174200,169210175,3610,3610,3610,3610,2664
|
|
20231130,174100,169210175,3610,3610,3610,3610,0
|
|
20231130,174000,169210175,3610,3610,3610,3610,0
|
|
20231130,173900,169210175,3610,3610,3610,3610,0
|
|
20231130,173800,169210175,3610,3610,3610,3610,0
|
|
20231130,173700,169210175,3610,3610,3610,3610,0
|
|
20231130,173600,169210175,3610,3610,3610,3610,0
|
|
20231130,173500,169210175,3610,3610,3610,3610,0
|
|
20231130,173400,169210175,3610,3610,3610,3610,0
|
|
20231130,173300,169210175,3610,3610,3610,3610,0
|
|
20231130,173200,169210175,3610,3610,3610,3610,0
|
|
20231130,173100,169210175,3610,3610,3610,3610,0
|
|
20231130,173000,169210175,3610,3610,3610,3610,0
|
|
20231130,172900,169210175,3610,3610,3610,3610,0
|
|
20231130,172800,169210175,3610,3610,3610,3610,0
|
|
20231130,172700,169210175,3610,3610,3610,3610,0
|
|
20231130,172600,169210175,3610,3610,3610,3610,0
|
|
20231130,172500,169210175,3610,3610,3610,3610,0
|
|
20231130,172400,169210175,3610,3610,3610,3610,0
|
|
20231130,172300,169210175,3610,3610,3610,3610,0
|
|
20231130,172200,169210175,3610,3610,3610,3610,0
|
|
20231130,172100,169210175,3610,3610,3610,3610,0
|
|
20231130,172000,169210175,3610,3610,3610,3610,0
|
|
20231130,171900,169210175,3610,3610,3610,3610,0
|
|
20231130,171800,169210175,3610,3610,3610,3610,0
|
|
20231130,171700,169210175,3610,3610,3610,3610,0
|
|
20231130,171600,169210175,3610,3610,3610,3610,0
|
|
20231130,171500,169210175,3610,3610,3610,3610,0
|
|
20231130,171400,169210175,3610,3610,3610,3610,0
|
|
20231130,171300,169210175,3610,3610,3610,3610,0
|
|
20231130,171200,169210175,3610,3610,3610,3610,2664
|
|
20231130,171100,169210175,3610,3610,3610,3610,0
|
|
20231130,171000,169210175,3610,3610,3610,3610,0
|
|
20231130,170900,169210175,3610,3610,3610,3610,0
|
|
20231130,170800,169210175,3610,3610,3610,3610,0
|
|
20231130,170700,169210175,3610,3610,3610,3610,0
|
|
20231130,170600,169210175,3610,3610,3610,3610,0
|
|
20231130,170500,169210175,3610,3610,3610,3610,0
|
|
20231130,170400,169210175,3610,3610,3610,3610,0
|
|
20231130,170300,169210175,3610,3610,3610,3610,0
|
|
20231130,170200,169210175,3610,3610,3610,3610,0
|
|
20231130,170100,169210175,3610,3610,3610,3610,0
|
|
20231130,170000,169210175,3610,3610,3610,3610,0
|
|
20231130,165900,169210175,3610,3610,3610,3610,0
|
|
20231130,165800,169210175,3610,3610,3610,3610,0
|
|
20231130,165700,169210175,3610,3610,3610,3610,0
|
|
20231130,165600,169210175,3610,3610,3610,3610,0
|
|
20231130,165500,169210175,3610,3610,3610,3610,0
|
|
20231130,165400,169210175,3610,3610,3610,3610,0
|
|
20231130,165300,169210175,3610,3610,3610,3610,0
|
|
20231130,165200,169210175,3610,3610,3610,3610,0
|
|
20231130,165100,169210175,3610,3610,3610,3610,0
|
|
20231130,165000,169210175,3610,3610,3610,3610,0
|
|
20231130,164900,169210175,3610,3610,3610,3610,0
|
|
20231130,164800,169210175,3610,3610,3610,3610,0
|
|
20231130,164700,169210175,3610,3610,3610,3610,0
|
|
20231130,164600,169210175,3610,3610,3610,3610,0
|
|
20231130,164500,169210175,3610,3610,3610,3610,0
|
|
20231130,164400,169210175,3610,3610,3610,3610,0
|
|
20231130,164300,169210175,3610,3610,3610,3610,0
|
|
20231130,164200,169210175,3610,3610,3610,3610,2664
|
|
20231130,164100,169210175,3610,3610,3610,3610,0
|
|
20231130,164000,169210175,3610,3610,3610,3610,0
|
|
20231130,163900,169210175,3610,3610,3610,3610,0
|
|
20231130,163800,169210175,3610,3610,3610,3610,0
|
|
20231130,163700,169210175,3610,3610,3610,3610,0
|
|
20231130,163600,169210175,3610,3610,3610,3610,0
|
|
20231130,163500,169210175,3610,3610,3610,3610,0
|
|
20231130,163400,169210175,3610,3610,3610,3610,0
|
|
20231130,163300,169210175,3610,3610,3610,3610,0
|
|
20231130,163200,169210175,3610,3610,3610,3610,0
|
|
20231130,163100,169210175,3610,3610,3610,3610,0
|
|
20231130,163000,169210175,3610,3610,3610,3610,0
|
|
20231130,162900,169210175,3610,3610,3610,3610,0
|
|
20231130,162800,169210175,3610,3610,3610,3610,0
|
|
20231130,162700,169210175,3610,3610,3610,3610,0
|
|
20231130,162600,169210175,3610,3610,3610,3610,0
|
|
20231130,162500,169210175,3610,3610,3610,3610,0
|
|
20231130,162400,169210175,3610,3610,3610,3610,0
|
|
20231130,162300,169210175,3610,3610,3610,3610,0
|
|
20231130,162200,169210175,3610,3610,3610,3610,0
|
|
20231130,162100,169210175,3610,3610,3610,3610,0
|
|
20231130,162000,169210175,3610,3610,3610,3610,0
|
|
20231130,161900,169210175,3610,3610,3610,3610,0
|
|
20231130,161800,169210175,3610,3610,3610,3610,0
|
|
20231130,161700,169210175,3610,3610,3610,3610,0
|
|
20231130,161600,169210175,3610,3610,3610,3610,0
|
|
20231130,161500,169210175,3610,3610,3610,3610,0
|
|
20231130,161400,169210175,3610,3610,3610,3610,0
|
|
20231130,161300,169210175,3610,3610,3610,3610,0
|
|
20231130,161200,169210175,3610,3610,3610,3610,2664
|
|
20231130,161100,169210175,3610,3610,3610,3610,0
|
|
20231130,161000,169210175,3610,3610,3610,3610,0
|
|
20231130,160900,169210175,3610,3610,3610,3610,0
|
|
20231130,160800,169210175,3610,3610,3610,3610,0
|
|
20231130,160700,169210175,3610,3610,3610,3610,0
|
|
20231130,160600,169210175,3610,3610,3610,3610,0
|
|
20231130,160500,169210175,3610,3610,3610,3610,0
|
|
20231130,160400,169210175,3610,3610,3610,3610,0
|
|
20231130,160300,169210175,3610,3610,3610,3610,0
|
|
20231130,160200,169210175,3610,3610,3610,3610,0
|
|
20231130,160100,169210175,3610,3610,3610,3610,0
|
|
20231130,160000,169210175,3610,3610,3610,3610,0
|
|
20231130,155900,169210175,3610,3610,3610,3610,0
|
|
20231130,155800,169210175,3610,3610,3610,3610,0
|
|
20231130,155700,169210175,3610,3610,3610,3610,0
|
|
20231130,155600,169210175,3610,3610,3610,3610,0
|
|
20231130,155500,169210175,3610,3610,3610,3610,0
|
|
20231130,155400,169210175,3610,3610,3610,3610,0
|
|
20231130,155300,169210175,3610,3610,3610,3610,0
|
|
20231130,155200,169210175,3610,3610,3610,3610,0
|
|
20231130,155100,169210175,3610,3610,3610,3610,0
|
|
20231130,155000,169210175,3610,3610,3610,3610,0
|
|
20231130,154900,169210175,3610,3610,3610,3610,0
|
|
20231130,154800,169210175,3610,3610,3610,3610,0
|
|
20231130,154700,169210175,3610,3610,3610,3610,0
|
|
20231130,154600,169210175,3610,3610,3610,3610,0
|
|
20231130,154500,169210175,3610,3610,3610,3610,0
|
|
20231130,154400,169210175,3610,3610,3610,3610,0
|
|
20231130,154300,169210175,3610,3610,3610,3610,0
|
|
20231130,154200,169210175,3610,3610,3610,3610,2664
|
|
20231130,154100,169210175,3610,3610,3610,3610,0
|
|
20231130,154000,169210175,3610,3610,3610,3610,0
|
|
20231130,153900,169210175,3610,3610,3610,3610,0
|
|
20231130,153800,169210175,3610,3610,3610,3610,0
|
|
20231130,153700,169210175,3610,3610,3610,3610,0
|
|
20231130,153600,169210175,3610,3610,3610,3610,0
|
|
20231130,153500,169210175,3610,3610,3610,3610,0
|
|
20231130,153400,169210175,3610,3610,3610,3610,0
|
|
20231130,153300,169210175,3610,3610,3610,3610,0
|
|
20231130,153200,169210175,3610,3610,3610,3610,0
|
|
20231130,153100,169210175,3610,3610,3610,3610,0
|
|
20231130,153000,169210175,3610,3610,3610,3610,2664
|
|
20231130,152900,159593135,3610,3610,3610,3610,0
|
|
20231130,152800,159593135,3610,3610,3610,3610,0
|
|
20231130,152700,159593135,3610,3610,3610,3610,0
|
|
20231130,152600,159593135,3610,3610,3610,3610,0
|
|
20231130,152500,159593135,3610,3610,3610,3610,0
|
|
20231130,152400,159593135,3610,3610,3610,3610,0
|
|
20231130,152300,159593135,3610,3610,3610,3610,0
|
|
20231130,152200,159593135,3610,3610,3610,3610,0
|
|
20231130,152100,159593135,3610,3610,3610,3610,0
|
|
20231130,152000,159593135,3610,3610,3610,3610,0
|
|
20231130,151900,159593135,3610,3605,3610,3605,385
|
|
20231130,151800,158205160,3605,3600,3605,3600,111
|
|
20231130,151700,157805545,3605,3605,3605,3605,0
|
|
20231130,151600,157805545,3605,3605,3605,3605,0
|
|
20231130,151500,157805545,3605,3605,3605,3605,0
|
|
20231130,151400,157805545,3605,3600,3605,3600,39
|
|
20231130,151300,157665095,3605,3605,3605,3605,100
|
|
20231130,151200,157304595,3605,3605,3605,3605,11
|
|
20231130,151100,157264940,3600,3605,3605,3600,285
|
|
20231130,151000,156238885,3605,3605,3605,3605,32
|
|
20231130,150900,156123525,3605,3610,3610,3605,18
|
|
20231130,150800,156058625,3610,3605,3610,3605,150
|
|
20231130,150700,155517865,3605,3605,3605,3605,86
|
|
20231130,150600,155207835,3605,3600,3605,3600,221
|
|
20231130,150500,154411950,3600,3600,3600,3600,4
|
|
20231130,150400,154397550,3600,3605,3605,3600,149
|
|
20231130,150300,153861140,3605,3600,3605,3600,27
|
|
20231130,150200,153763810,3605,3605,3605,3605,4
|
|
20231130,150100,153749390,3605,3610,3610,3605,791
|
|
20231130,150000,150897825,3610,3610,3610,3610,67
|
|
20231130,145900,150655955,3610,3610,3610,3610,4
|
|
20231130,145800,150641515,3610,3610,3610,3610,2
|
|
20231130,145700,150634295,3610,3610,3610,3610,4
|
|
20231130,145600,150619855,3610,3610,3610,3610,2
|
|
20231130,145500,150612635,3610,3610,3610,3610,4
|
|
20231130,145400,150598195,3610,3605,3610,3605,149
|
|
20231130,145300,150060375,3610,3610,3610,3605,108
|
|
20231130,145200,149670695,3610,3610,3610,3610,4
|
|
20231130,145100,149656255,3610,3610,3610,3610,21
|
|
20231130,145000,149580445,3610,3610,3610,3610,4
|
|
20231130,144900,149566005,3610,3610,3610,3595,248
|
|
20231130,144800,148674010,3610,3610,3610,3610,4
|
|
20231130,144700,148659570,3610,3610,3610,3610,2
|
|
20231130,144600,148652350,3610,3610,3610,3610,68
|
|
20231130,144500,148406870,3610,3610,3610,3610,270
|
|
20231130,144400,147432170,3610,3610,3610,3610,2
|
|
20231130,144300,147424950,3610,3610,3610,3610,4
|
|
20231130,144200,147410510,3610,3610,3610,3610,2
|
|
20231130,144100,147403290,3610,3610,3610,3610,92
|
|
20231130,144000,147071170,3610,3610,3610,3610,2
|
|
20231130,143900,147063950,3610,3610,3610,3610,68
|
|
20231130,143800,146818470,3610,3600,3610,3600,104
|
|
20231130,143700,146443665,3600,3600,3600,3600,2
|
|
20231130,143600,146436465,3600,3600,3600,3600,4
|
|
20231130,143500,146422065,3600,3595,3600,3595,157
|
|
20231130,143400,145857635,3600,3605,3605,3600,920
|
|
20231130,143300,142545625,3605,3605,3605,3605,2
|
|
20231130,143200,142538415,3605,3605,3605,3605,68
|
|
20231130,143100,142293275,3605,3605,3605,3605,4
|
|
20231130,143000,142278855,3595,3600,3605,3595,25
|
|
20231130,142900,142188865,3605,3600,3610,3600,404
|
|
20231130,142800,140734435,3610,3610,3610,3610,2
|
|
20231130,142700,140727215,3610,3610,3610,3610,697
|
|
20231130,142600,138211045,3610,3610,3610,3610,2
|
|
20231130,142500,138203825,3610,3605,3610,3605,68
|
|
20231130,142400,137958475,3605,3605,3605,3605,4
|
|
20231130,142300,137944055,3605,3605,3605,3605,17
|
|
20231130,142200,137882770,3605,3605,3605,3605,4
|
|
20231130,142100,137868350,3605,3605,3605,3605,2
|
|
20231130,142000,137861140,3605,3605,3605,3605,59
|
|
20231130,141900,137648445,3605,3605,3605,3605,4
|
|
20231130,141800,137634025,3605,3605,3605,3605,66
|
|
20231130,141700,137396095,3605,3605,3605,3600,55
|
|
20231130,141600,137198070,3605,3605,3605,3605,2
|
|
20231130,141500,137190860,3605,3605,3610,3605,70
|
|
20231130,141400,136938500,3610,3610,3610,3610,2
|
|
20231130,141300,136931280,3610,3610,3610,3610,18
|
|
20231130,141200,136866300,3610,3615,3615,3610,290
|
|
20231130,141100,135819355,3615,3615,3615,3615,66
|
|
20231130,141000,135580765,3615,3615,3615,3615,4
|
|
20231130,140900,135566305,3615,3615,3615,3615,2
|
|
20231130,140800,135559075,3615,3615,3615,3615,4
|
|
20231130,140700,135544615,3615,3615,3615,3615,2
|
|
20231130,140600,135537385,3615,3615,3615,3615,4
|
|
20231130,140500,135522925,3615,3615,3615,3615,4
|
|
20231130,140400,135508465,3610,3615,3615,3610,68
|
|
20231130,140300,135262655,3615,3615,3615,3615,4
|
|
20231130,140200,135248195,3615,3615,3615,3615,2
|
|
20231130,140100,135240965,3615,3615,3615,3615,4
|
|
20231130,140000,135226505,3615,3615,3615,3615,2
|
|
20231130,135900,135219275,3615,3615,3615,3605,219
|
|
20231130,135800,134429740,3615,3615,3615,3605,148
|
|
20231130,135700,133896160,3615,3615,3615,3615,190
|
|
20231130,135600,133209310,3620,3620,3620,3620,5
|
|
20231130,135500,133191210,3620,3615,3620,3615,2
|
|
20231130,135400,133183975,3620,3620,3620,3610,1005
|
|
20231130,135300,129555275,3620,3620,3620,3620,2
|
|
20231130,135200,129548035,3620,3620,3620,3620,38
|
|
20231130,135100,129410475,3620,3620,3620,3620,169
|
|
20231130,135000,128798695,3620,3620,3620,3615,116
|
|
20231130,134900,128379025,3620,3620,3620,3620,5
|
|
20231130,134800,128360925,3620,3620,3620,3620,2
|
|
20231130,134700,128353685,3620,3620,3620,3620,4
|
|
20231130,134600,128339205,3620,3620,3620,3620,104
|
|
20231130,134500,127962725,3620,3620,3620,3620,4
|
|
20231130,134400,127948245,3620,3620,3620,3620,4
|
|
20231130,134300,127933765,3620,3620,3620,3620,66
|
|
20231130,134200,127694845,3615,3620,3620,3615,38
|
|
20231130,134100,127557455,3615,3615,3615,3615,432
|
|
20231130,134000,125995775,3615,3615,3615,3615,4
|
|
20231130,133900,125981315,3615,3615,3615,3615,2
|
|
20231130,133800,125974085,3615,3615,3615,3615,4
|
|
20231130,133700,125959625,3615,3615,3615,3615,4
|
|
20231130,133600,125945165,3615,3615,3615,3615,66
|
|
20231130,133500,125706575,3615,3615,3615,3615,4
|
|
20231130,133400,125692115,3615,3615,3615,3615,2
|
|
20231130,133300,125684885,3615,3615,3615,3615,4
|
|
20231130,133200,125670425,3615,3620,3620,3615,7
|
|
20231130,133100,125645110,3620,3620,3620,3620,2
|
|
20231130,133000,125637870,3610,3620,3620,3610,278
|
|
20231130,132900,124634250,3620,3620,3620,3620,135
|
|
20231130,132800,124145550,3620,3620,3620,3620,4
|
|
20231130,132700,124131070,3620,3620,3620,3620,3
|
|
20231130,132600,124120210,3620,3620,3620,3620,4
|
|
20231130,132500,124105730,3620,3620,3620,3620,4
|
|
20231130,132400,124091250,3620,3620,3620,3620,2
|
|
20231130,132300,124084010,3620,3620,3620,3620,4
|
|
20231130,132200,124069530,3620,3615,3620,3615,1062
|
|
20231130,132100,120230320,3615,3615,3615,3615,4
|
|
20231130,132000,120215860,3610,3615,3615,3610,728
|
|
20231130,131900,117587770,3615,3615,3615,3615,24
|
|
20231130,131800,117501010,3615,3615,3615,3615,4
|
|
20231130,131700,117486550,3615,3615,3615,3615,2
|
|
20231130,131600,117479320,3615,3615,3615,3615,4
|
|
20231130,131500,117464860,3615,3615,3615,3615,66
|
|
20231130,131400,117226270,3615,3615,3615,3615,4
|
|
20231130,131300,117211810,3615,3615,3615,3615,2
|
|
20231130,131200,117204580,3615,3615,3615,3615,4
|
|
20231130,131100,117190120,3615,3615,3615,3615,4
|
|
20231130,131000,117175660,3615,3615,3615,3615,2
|
|
20231130,130900,117168430,3615,3615,3615,3615,4
|
|
20231130,130800,117153970,3615,3615,3615,3615,66
|
|
20231130,130700,116915380,3615,3615,3615,3615,4
|
|
20231130,130600,116900920,3615,3615,3615,3615,3
|
|
20231130,130500,116890075,3615,3615,3615,3615,4
|
|
20231130,130400,116875615,3610,3610,3610,3605,108
|
|
20231130,130300,116486045,3610,3610,3610,3610,2
|
|
20231130,130200,116478825,3610,3610,3610,3610,52
|
|
20231130,130100,116291105,3615,3615,3615,3615,76
|
|
20231130,130000,116016365,3610,3615,3615,3610,504
|
|
20231130,125900,114196905,3615,3615,3615,3615,2
|
|
20231130,125800,114189675,3620,3615,3620,3615,1010
|
|
20231130,125700,110538515,3615,3615,3615,3615,86
|
|
20231130,125600,110227625,3615,3615,3615,3615,278
|
|
20231130,125500,109222655,3615,3615,3615,3615,179
|
|
20231130,125400,108575570,3615,3615,3615,3615,66
|
|
20231130,125300,108336980,3615,3615,3615,3615,4
|
|
20231130,125200,108322520,3615,3615,3615,3605,24
|
|
20231130,125100,108235960,3610,3610,3610,3610,150
|
|
20231130,125000,107694460,3615,3615,3615,3615,31
|
|
20231130,124900,107582395,3615,3615,3615,3615,3
|
|
20231130,124800,107571550,3615,3615,3615,3615,4
|
|
20231130,124700,107557090,3615,3615,3615,3615,66
|
|
20231130,124600,107318500,3615,3615,3615,3615,4
|
|
20231130,124500,107304040,3615,3615,3615,3615,4
|
|
20231130,124400,107289580,3610,3615,3615,3610,602
|
|
20231130,124300,105116350,3615,3615,3615,3615,4
|
|
20231130,124200,105101890,3615,3615,3615,3615,2
|
|
20231130,124100,105094660,3615,3615,3615,3610,65
|
|
20231130,124000,104859990,3615,3615,3615,3615,20
|
|
20231130,123900,104787690,3615,3615,3615,3615,4
|
|
20231130,123800,104773230,3615,3615,3615,3615,4
|
|
20231130,123700,104758770,3615,3615,3615,3615,2
|
|
20231130,123600,104751540,3615,3610,3615,3610,11
|
|
20231130,123500,104711820,3610,3615,3615,3610,6525
|
|
20231130,123400,81128900,3620,3625,3625,3620,47
|
|
20231130,123300,80958560,3625,3625,3625,3625,2
|
|
20231130,123200,80951310,3625,3625,3625,3625,4
|
|
20231130,123100,80936810,3625,3625,3625,3625,4
|
|
20231130,123000,80922310,3625,3620,3625,3620,250
|
|
20231130,122900,80017300,3620,3625,3625,3620,54
|
|
20231130,122800,79821810,3625,3625,3625,3625,78
|
|
20231130,122700,79539060,3625,3625,3625,3625,4
|
|
20231130,122600,79524560,3620,3615,3620,3615,821
|
|
20231130,122500,76552545,3620,3620,3620,3620,4
|
|
20231130,122400,76538065,3615,3620,3620,3615,236
|
|
20231130,122300,75684905,3615,3620,3620,3615,364
|
|
20231130,122200,74369035,3620,3620,3620,3620,4
|
|
20231130,122100,74354555,3620,3620,3620,3620,7
|
|
20231130,122000,74329215,3620,3620,3620,3620,5
|
|
20231130,121900,74311115,3620,3620,3620,3620,2
|
|
20231130,121800,74303875,3620,3615,3620,3615,324
|
|
20231130,121700,73132505,3615,3615,3615,3615,4
|
|
20231130,121600,73118045,3615,3615,3615,3615,2
|
|
20231130,121500,73110815,3610,3615,3615,3610,334
|
|
20231130,121400,71905055,3615,3615,3615,3615,3
|
|
20231130,121300,71894210,3620,3620,3620,3615,5
|
|
20231130,121200,71876115,3620,3615,3620,3615,16
|
|
20231130,121100,71818230,3620,3620,3620,3620,4
|
|
20231130,121000,71803750,3620,3620,3620,3620,4
|
|
20231130,120900,71789270,3620,3620,3620,3620,2
|
|
20231130,120800,71782030,3620,3620,3620,3620,4
|
|
20231130,120700,71767550,3620,3620,3620,3620,98
|
|
20231130,120600,71412790,3620,3615,3620,3615,644
|
|
20231130,120500,69084715,3615,3610,3615,3610,470
|
|
20231130,120400,67388005,3610,3600,3610,3600,52
|
|
20231130,120300,67200785,3610,3610,3610,3610,4
|
|
20231130,120200,67186345,3610,3610,3610,3610,2
|
|
20231130,120100,67179125,3610,3610,3610,3610,4
|
|
20231130,120000,67164685,3600,3610,3610,3600,30
|
|
20231130,115900,67056665,3610,3600,3610,3600,11
|
|
20231130,115800,67017025,3610,3610,3610,3610,4
|
|
20231130,115700,67002585,3600,3610,3610,3600,32
|
|
20231130,115600,66887365,3610,3610,3610,3610,4
|
|
20231130,115500,66872925,3610,3610,3610,3610,2
|
|
20231130,115400,66865705,3610,3610,3610,3610,4
|
|
20231130,115300,66851265,3610,3615,3615,3610,555
|
|
20231130,115200,64847705,3615,3610,3615,3610,71
|
|
20231130,115100,64591120,3610,3610,3610,3610,4
|
|
20231130,115000,64576680,3610,3610,3610,3610,8
|
|
20231130,114900,64547800,3610,3610,3610,3610,4
|
|
20231130,114800,64533360,3610,3610,3610,3610,2
|
|
20231130,114700,64526140,3610,3610,3610,3610,4
|
|
20231130,114600,64511700,3600,3610,3610,3600,310
|
|
20231130,114500,63392680,3610,3610,3610,3605,62
|
|
20231130,114400,63168865,3610,3610,3610,3610,4
|
|
20231130,114300,63154425,3610,3610,3610,3610,2
|
|
20231130,114200,63147205,3610,3610,3610,3610,4
|
|
20231130,114100,63132765,3610,3610,3610,3610,1
|
|
20231130,114000,63129155,3595,3595,3595,3595,0
|
|
20231130,113900,63129155,3595,3595,3595,3595,0
|
|
20231130,113800,63129155,3595,3595,3595,3595,0
|
|
20231130,113700,63129155,3595,3595,3595,3595,0
|
|
20231130,113600,63129155,3595,3595,3595,3595,0
|
|
20231130,113500,63129155,3595,3595,3595,3595,15
|
|
20231130,113400,63075230,3610,3610,3610,3610,0
|
|
20231130,113300,63075230,3610,3610,3610,3610,1
|
|
20231130,113200,63071620,3605,3605,3605,3605,0
|
|
20231130,113100,63071620,3605,3600,3605,3600,1328
|
|
20231130,113000,58286960,3600,3600,3600,3600,0
|
|
20231130,112900,58286960,3600,3600,3600,3600,0
|
|
20231130,112800,58286960,3600,3600,3600,3600,0
|
|
20231130,112700,58286960,3600,3600,3600,3600,0
|
|
20231130,112600,58286960,3600,3600,3600,3600,0
|
|
20231130,112500,58286960,3600,3600,3600,3600,0
|
|
20231130,112400,58286960,3600,3600,3600,3600,10
|
|
20231130,112300,58250960,3600,3600,3600,3600,0
|
|
20231130,112200,58250960,3600,3600,3600,3600,0
|
|
20231130,112100,58250960,3600,3600,3600,3600,0
|
|
20231130,112000,58250960,3600,3600,3600,3600,0
|
|
20231130,111900,58250960,3600,3600,3600,3600,0
|
|
20231130,111800,58250960,3600,3600,3600,3600,0
|
|
20231130,111700,58250960,3600,3600,3600,3600,0
|
|
20231130,111600,58250960,3600,3590,3600,3590,1390
|
|
20231130,111500,53250565,3590,3590,3590,3585,208
|
|
20231130,111400,52504780,3585,3585,3585,3585,0
|
|
20231130,111300,52504780,3585,3585,3585,3585,0
|
|
20231130,111200,52504780,3585,3585,3585,3585,55
|
|
20231130,111100,52307605,3585,3585,3585,3585,19
|
|
20231130,111000,52239490,3585,3585,3585,3585,0
|
|
20231130,110900,52239490,3585,3585,3585,3585,0
|
|
20231130,110800,52239490,3585,3585,3585,3585,56
|
|
20231130,110700,52038730,3585,3585,3585,3585,28
|
|
20231130,110600,51938350,3585,3585,3585,3585,28
|
|
20231130,110500,51837970,3585,3585,3585,3585,0
|
|
20231130,110400,51837970,3585,3585,3585,3585,28
|
|
20231130,110300,51737590,3585,3590,3590,3585,280
|
|
20231130,110200,50732520,3590,3595,3595,3590,41
|
|
20231130,110100,50585280,3590,3590,3590,3590,28
|
|
20231130,110000,50484760,3595,3595,3595,3595,278
|
|
20231130,105900,49485350,3590,3590,3590,3590,0
|
|
20231130,105800,49485350,3590,3590,3590,3590,1000
|
|
20231130,105700,45895350,3595,3595,3595,3595,0
|
|
20231130,105600,45895350,3595,3595,3595,3595,0
|
|
20231130,105500,45895350,3595,3595,3595,3595,8
|
|
20231130,105400,45866590,3595,3595,3595,3595,120
|
|
20231130,105300,45435190,3595,3595,3595,3595,451
|
|
20231130,105200,43813845,3595,3595,3595,3595,10
|
|
20231130,105100,43777895,3590,3590,3590,3590,0
|
|
20231130,105000,43777895,3590,3590,3590,3590,0
|
|
20231130,104900,43777895,3590,3590,3590,3590,0
|
|
20231130,104800,43777895,3590,3590,3590,3590,0
|
|
20231130,104700,43777895,3590,3590,3590,3590,17
|
|
20231130,104600,43716865,3590,3590,3590,3590,183
|
|
20231130,104500,43059895,3590,3590,3590,3590,14
|
|
20231130,104400,43009635,3595,3595,3595,3595,27
|
|
20231130,104300,42912570,3595,3590,3595,3590,727
|
|
20231130,104200,40302570,3590,3590,3590,3590,0
|
|
20231130,104100,40302570,3590,3590,3590,3590,0
|
|
20231130,104000,40302570,3590,3590,3590,3590,0
|
|
20231130,103900,40302570,3590,3590,3590,3590,3
|
|
20231130,103800,40291800,3590,3590,3590,3590,3
|
|
20231130,103700,40281030,3590,3590,3590,3590,0
|
|
20231130,103600,40281030,3590,3590,3590,3590,11
|
|
20231130,103500,40241540,3590,3590,3590,3590,0
|
|
20231130,103400,40241540,3590,3590,3590,3590,0
|
|
20231130,103300,40241540,3590,3590,3590,3590,0
|
|
20231130,103200,40241540,3590,3590,3590,3590,0
|
|
20231130,103100,40241540,3590,3590,3590,3590,0
|
|
20231130,103000,40241540,3590,3590,3590,3590,70
|
|
20231130,102900,39990240,3590,3590,3590,3590,136
|
|
20231130,102800,39502000,3590,3590,3590,3590,200
|
|
20231130,102700,38784000,3590,3590,3590,3590,0
|
|
20231130,102600,38784000,3590,3590,3590,3590,143
|
|
20231130,102500,38270630,3590,3590,3590,3590,0
|
|
20231130,102400,38270630,3590,3585,3590,3585,20
|
|
20231130,102300,38198890,3585,3585,3585,3585,51
|
|
20231130,102200,38016055,3580,3580,3580,3580,0
|
|
20231130,102100,38016055,3580,3580,3580,3580,500
|
|
20231130,102000,36226055,3580,3580,3580,3580,0
|
|
20231130,101900,36226055,3580,3580,3580,3580,37
|
|
20231130,101800,36093595,3580,3580,3580,3580,0
|
|
20231130,101700,36093595,3580,3585,3585,3580,471
|
|
20231130,101600,34406555,3585,3580,3585,3580,713
|
|
20231130,101500,31852515,3585,3585,3585,3585,0
|
|
20231130,101400,31852515,3585,3585,3585,3585,0
|
|
20231130,101300,31852515,3585,3585,3585,3585,0
|
|
20231130,101200,31852515,3585,3585,3585,3585,0
|
|
20231130,101100,31852515,3585,3585,3585,3585,0
|
|
20231130,101000,31852515,3585,3585,3585,3585,0
|
|
20231130,100900,31852515,3585,3585,3585,3585,0
|
|
20231130,100800,31852515,3585,3585,3585,3585,0
|
|
20231130,100700,31852515,3585,3585,3585,3585,0
|
|
20231130,100600,31852515,3585,3585,3585,3585,1044
|
|
20231130,100500,28109775,3585,3585,3585,3585,206
|
|
20231130,100400,27371265,3580,3580,3580,3580,0
|
|
20231130,100300,27371265,3580,3580,3580,3580,0
|
|
20231130,100200,27371265,3580,3580,3580,3580,7
|
|
20231130,100100,27346205,3580,3580,3580,3580,0
|
|
20231130,100000,27346205,3580,3580,3580,3580,140
|
|
20231130,095900,26845005,3580,3580,3580,3580,271
|
|
20231130,095800,25874825,3580,3580,3580,3580,1
|
|
20231130,095700,25871245,3575,3575,3575,3575,0
|
|
20231130,095600,25871245,3575,3575,3575,3575,110
|
|
20231130,095500,25477995,3575,3575,3575,3575,4
|
|
20231130,095400,25463695,3575,3575,3575,3575,1
|
|
20231130,095300,25460120,3575,3575,3575,3575,32
|
|
20231130,095200,25345720,3575,3575,3575,3575,0
|
|
20231130,095100,25345720,3575,3575,3575,3575,1
|
|
20231130,095000,25342145,3575,3575,3575,3575,154
|
|
20231130,094900,24791595,3575,3575,3575,3575,12
|
|
20231130,094800,24748695,3575,3575,3575,3575,0
|
|
20231130,094700,24748695,3575,3575,3575,3575,841
|
|
20231130,094600,21742120,3575,3575,3575,3575,76
|
|
20231130,094500,21470420,3575,3575,3575,3575,0
|
|
20231130,094400,21470420,3575,3575,3575,3575,167
|
|
20231130,094300,20873395,3570,3565,3570,3565,295
|
|
20231130,094200,19820345,3565,3565,3565,3565,9
|
|
20231130,094100,19788260,3570,3570,3570,3570,4
|
|
20231130,094000,19773980,3570,3570,3570,3570,0
|
|
20231130,093900,19773980,3570,3570,3570,3570,236
|
|
20231130,093800,18931460,3570,3570,3570,3570,400
|
|
20231130,093700,17503460,3570,3575,3575,3570,21
|
|
20231130,093600,17428460,3575,3575,3575,3575,0
|
|
20231130,093500,17428460,3575,3575,3575,3575,10
|
|
20231130,093400,17392710,3570,3570,3570,3570,50
|
|
20231130,093300,17214210,3575,3575,3575,3575,126
|
|
20231130,093200,16763760,3575,3575,3575,3575,0
|
|
20231130,093100,16763760,3575,3575,3575,3575,124
|
|
20231130,093000,16320460,3570,3570,3570,3570,0
|
|
20231130,092900,16320460,3570,3570,3570,3570,0
|
|
20231130,092800,16320460,3570,3570,3570,3570,0
|
|
20231130,092700,16320460,3570,3570,3570,3570,0
|
|
20231130,092600,16320460,3570,3570,3570,3570,0
|
|
20231130,092500,16320460,3570,3570,3570,3570,0
|
|
20231130,092400,16320460,3570,3570,3570,3570,0
|
|
20231130,092300,16320460,3570,3570,3570,3570,51
|
|
20231130,092200,16138390,3570,3570,3570,3570,0
|
|
20231130,092100,16138390,3570,3570,3570,3570,147
|
|
20231130,092000,15613600,3570,3570,3570,3570,119
|
|
20231130,091900,15188770,3570,3570,3570,3570,124
|
|
20231130,091800,14746090,3575,3575,3575,3575,6
|
|
20231130,091700,14724640,3575,3575,3575,3575,0
|
|
20231130,091600,14724640,3575,3575,3575,3575,0
|
|
20231130,091500,14724640,3575,3575,3575,3575,20
|
|
20231130,091400,14653140,3570,3570,3570,3570,0
|
|
20231130,091300,14653140,3570,3570,3570,3570,0
|
|
20231130,091200,14653140,3570,3570,3570,3570,1
|
|
20231130,091100,14649570,3570,3570,3570,3570,0
|
|
20231130,091000,14649570,3570,3570,3570,3570,0
|
|
20231130,090900,14649570,3570,3570,3570,3570,0
|
|
20231130,090800,14649570,3570,3570,3570,3570,100
|
|
20231130,090700,14292570,3570,3565,3570,3565,281
|
|
20231130,090600,13289420,3560,3560,3560,3560,112
|
|
20231130,090500,12890700,3565,3565,3565,3565,114
|
|
20231130,090400,12484290,3570,3570,3570,3570,0
|
|
20231130,090300,12484290,3570,3570,3570,3570,0
|
|
20231130,090200,12484290,3570,3570,3570,3570,60
|
|
20231130,090100,12270090,3570,3570,3570,3570,0
|
|
20231130,090000,12270090,3570,3570,3570,3570,2606
|