686 lines
32 KiB
CSV
686 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,202300,844578830,7020,7020,7020,7020,1758
|
|
20231130,202200,844578830,7020,7020,7020,7020,0
|
|
20231130,202100,844578830,7020,7020,7020,7020,0
|
|
20231130,202000,844578830,7020,7020,7020,7020,0
|
|
20231130,201900,844578830,7020,7020,7020,7020,0
|
|
20231130,201800,844578830,7020,7020,7020,7020,0
|
|
20231130,201700,844578830,7020,7020,7020,7020,0
|
|
20231130,201600,844578830,7020,7020,7020,7020,0
|
|
20231130,201500,844578830,7020,7020,7020,7020,0
|
|
20231130,201400,844578830,7020,7020,7020,7020,0
|
|
20231130,201300,844578830,7020,7020,7020,7020,0
|
|
20231130,201200,844578830,7020,7020,7020,7020,0
|
|
20231130,201100,844578830,7020,7020,7020,7020,0
|
|
20231130,201000,844578830,7020,7020,7020,7020,0
|
|
20231130,200900,844578830,7020,7020,7020,7020,0
|
|
20231130,200800,844578830,7020,7020,7020,7020,0
|
|
20231130,200700,844578830,7020,7020,7020,7020,0
|
|
20231130,200600,844578830,7020,7020,7020,7020,0
|
|
20231130,200500,844578830,7020,7020,7020,7020,0
|
|
20231130,200400,844578830,7020,7020,7020,7020,0
|
|
20231130,200300,844578830,7020,7020,7020,7020,0
|
|
20231130,200200,844578830,7020,7020,7020,7020,0
|
|
20231130,200100,844578830,7020,7020,7020,7020,0
|
|
20231130,200000,844578830,7020,7020,7020,7020,0
|
|
20231130,195900,844578830,7020,7020,7020,7020,0
|
|
20231130,195800,844578830,7020,7020,7020,7020,0
|
|
20231130,195700,844578830,7020,7020,7020,7020,0
|
|
20231130,195600,844578830,7020,7020,7020,7020,0
|
|
20231130,195500,844578830,7020,7020,7020,7020,0
|
|
20231130,195400,844578830,7020,7020,7020,7020,0
|
|
20231130,195300,844578830,7020,7020,7020,7020,1758
|
|
20231130,195200,844578830,7020,7020,7020,7020,0
|
|
20231130,195100,844578830,7020,7020,7020,7020,0
|
|
20231130,195000,844578830,7020,7020,7020,7020,0
|
|
20231130,194900,844578830,7020,7020,7020,7020,0
|
|
20231130,194800,844578830,7020,7020,7020,7020,0
|
|
20231130,194700,844578830,7020,7020,7020,7020,0
|
|
20231130,194600,844578830,7020,7020,7020,7020,0
|
|
20231130,194500,844578830,7020,7020,7020,7020,0
|
|
20231130,194400,844578830,7020,7020,7020,7020,0
|
|
20231130,194300,844578830,7020,7020,7020,7020,0
|
|
20231130,194200,844578830,7020,7020,7020,7020,0
|
|
20231130,194100,844578830,7020,7020,7020,7020,0
|
|
20231130,194000,844578830,7020,7020,7020,7020,0
|
|
20231130,193900,844578830,7020,7020,7020,7020,0
|
|
20231130,193800,844578830,7020,7020,7020,7020,0
|
|
20231130,193700,844578830,7020,7020,7020,7020,0
|
|
20231130,193600,844578830,7020,7020,7020,7020,0
|
|
20231130,193500,844578830,7020,7020,7020,7020,0
|
|
20231130,193400,844578830,7020,7020,7020,7020,0
|
|
20231130,193300,844578830,7020,7020,7020,7020,0
|
|
20231130,193200,844578830,7020,7020,7020,7020,0
|
|
20231130,193100,844578830,7020,7020,7020,7020,0
|
|
20231130,193000,844578830,7020,7020,7020,7020,0
|
|
20231130,192900,844578830,7020,7020,7020,7020,0
|
|
20231130,192800,844578830,7020,7020,7020,7020,0
|
|
20231130,192700,844578830,7020,7020,7020,7020,0
|
|
20231130,192600,844578830,7020,7020,7020,7020,0
|
|
20231130,192500,844578830,7020,7020,7020,7020,0
|
|
20231130,192400,844578830,7020,7020,7020,7020,0
|
|
20231130,192300,844578830,7020,7020,7020,7020,1758
|
|
20231130,192200,844578830,7020,7020,7020,7020,0
|
|
20231130,192100,844578830,7020,7020,7020,7020,0
|
|
20231130,192000,844578830,7020,7020,7020,7020,0
|
|
20231130,191900,844578830,7020,7020,7020,7020,0
|
|
20231130,191800,844578830,7020,7020,7020,7020,0
|
|
20231130,191700,844578830,7020,7020,7020,7020,0
|
|
20231130,191600,844578830,7020,7020,7020,7020,0
|
|
20231130,191500,844578830,7020,7020,7020,7020,0
|
|
20231130,191400,844578830,7020,7020,7020,7020,0
|
|
20231130,191300,844578830,7020,7020,7020,7020,0
|
|
20231130,191200,844578830,7020,7020,7020,7020,0
|
|
20231130,191100,844578830,7020,7020,7020,7020,0
|
|
20231130,191000,844578830,7020,7020,7020,7020,0
|
|
20231130,190900,844578830,7020,7020,7020,7020,0
|
|
20231130,190800,844578830,7020,7020,7020,7020,0
|
|
20231130,190700,844578830,7020,7020,7020,7020,0
|
|
20231130,190600,844578830,7020,7020,7020,7020,0
|
|
20231130,190500,844578830,7020,7020,7020,7020,0
|
|
20231130,190400,844578830,7020,7020,7020,7020,0
|
|
20231130,190300,844578830,7020,7020,7020,7020,0
|
|
20231130,190200,844578830,7020,7020,7020,7020,0
|
|
20231130,190100,844578830,7020,7020,7020,7020,0
|
|
20231130,190000,844578830,7020,7020,7020,7020,0
|
|
20231130,185900,844578830,7020,7020,7020,7020,0
|
|
20231130,185800,844578830,7020,7020,7020,7020,0
|
|
20231130,185700,844578830,7020,7020,7020,7020,0
|
|
20231130,185600,844578830,7020,7020,7020,7020,0
|
|
20231130,185500,844578830,7020,7020,7020,7020,0
|
|
20231130,185400,844578830,7020,7020,7020,7020,0
|
|
20231130,185300,844578830,7020,7020,7020,7020,1758
|
|
20231130,185200,844578830,7020,7020,7020,7020,0
|
|
20231130,185100,844578830,7020,7020,7020,7020,0
|
|
20231130,185000,844578830,7020,7020,7020,7020,0
|
|
20231130,184900,844578830,7020,7020,7020,7020,0
|
|
20231130,184800,844578830,7020,7020,7020,7020,0
|
|
20231130,184700,844578830,7020,7020,7020,7020,0
|
|
20231130,184600,844578830,7020,7020,7020,7020,0
|
|
20231130,184500,844578830,7020,7020,7020,7020,0
|
|
20231130,184400,844578830,7020,7020,7020,7020,0
|
|
20231130,184300,844578830,7020,7020,7020,7020,0
|
|
20231130,184200,844578830,7020,7020,7020,7020,0
|
|
20231130,184100,844578830,7020,7020,7020,7020,0
|
|
20231130,184000,844578830,7020,7020,7020,7020,0
|
|
20231130,183900,844578830,7020,7020,7020,7020,0
|
|
20231130,183800,844578830,7020,7020,7020,7020,0
|
|
20231130,183700,844578830,7020,7020,7020,7020,0
|
|
20231130,183600,844578830,7020,7020,7020,7020,0
|
|
20231130,183500,844578830,7020,7020,7020,7020,0
|
|
20231130,183400,844578830,7020,7020,7020,7020,0
|
|
20231130,183300,844578830,7020,7020,7020,7020,0
|
|
20231130,183200,844578830,7020,7020,7020,7020,0
|
|
20231130,183100,844578830,7020,7020,7020,7020,0
|
|
20231130,183000,844578830,7020,7020,7020,7020,0
|
|
20231130,182900,844578830,7020,7020,7020,7020,0
|
|
20231130,182800,844578830,7020,7020,7020,7020,0
|
|
20231130,182700,844578830,7020,7020,7020,7020,0
|
|
20231130,182600,844578830,7020,7020,7020,7020,0
|
|
20231130,182500,844578830,7020,7020,7020,7020,0
|
|
20231130,182400,844578830,7020,7020,7020,7020,0
|
|
20231130,182300,844578830,7020,7020,7020,7020,1758
|
|
20231130,182200,844578830,7020,7020,7020,7020,0
|
|
20231130,182100,844578830,7020,7020,7020,7020,0
|
|
20231130,182000,844578830,7020,7020,7020,7020,0
|
|
20231130,181900,844578830,7020,7020,7020,7020,0
|
|
20231130,181800,844578830,7020,7020,7020,7020,0
|
|
20231130,181700,844578830,7020,7020,7020,7020,0
|
|
20231130,181600,844578830,7020,7020,7020,7020,0
|
|
20231130,181500,844578830,7020,7020,7020,7020,0
|
|
20231130,181400,844578830,7020,7020,7020,7020,0
|
|
20231130,181300,844578830,7020,7020,7020,7020,0
|
|
20231130,181200,844578830,7020,7020,7020,7020,0
|
|
20231130,181100,844578830,7020,7020,7020,7020,0
|
|
20231130,181000,844578830,7020,7020,7020,7020,0
|
|
20231130,180900,844578830,7020,7020,7020,7020,0
|
|
20231130,180800,844578830,7020,7020,7020,7020,0
|
|
20231130,180700,844578830,7020,7020,7020,7020,0
|
|
20231130,180600,844578830,7020,7020,7020,7020,0
|
|
20231130,180500,844578830,7020,7020,7020,7020,0
|
|
20231130,180400,844578830,7020,7020,7020,7020,0
|
|
20231130,180300,844578830,7020,7020,7020,7020,0
|
|
20231130,180200,844578830,7020,7020,7020,7020,0
|
|
20231130,180100,844578830,7020,7020,7020,7020,0
|
|
20231130,180000,844578830,7020,7020,7020,7020,0
|
|
20231130,175900,844578830,7020,7020,7020,7020,0
|
|
20231130,175800,844578830,7020,7020,7020,7020,0
|
|
20231130,175700,844578830,7020,7020,7020,7020,0
|
|
20231130,175600,844578830,7020,7020,7020,7020,0
|
|
20231130,175500,844578830,7020,7020,7020,7020,0
|
|
20231130,175400,844578830,7020,7020,7020,7020,0
|
|
20231130,175300,844578830,7020,7020,7020,7020,1758
|
|
20231130,175200,844578830,7020,7020,7020,7020,0
|
|
20231130,175100,844578830,7020,7020,7020,7020,0
|
|
20231130,175000,844578830,7020,7020,7020,7020,0
|
|
20231130,174900,844578830,7020,7020,7020,7020,0
|
|
20231130,174800,844578830,7020,7020,7020,7020,0
|
|
20231130,174700,844578830,7020,7020,7020,7020,0
|
|
20231130,174600,844578830,7020,7020,7020,7020,0
|
|
20231130,174500,844578830,7020,7020,7020,7020,0
|
|
20231130,174400,844578830,7020,7020,7020,7020,0
|
|
20231130,174300,844578830,7020,7020,7020,7020,0
|
|
20231130,174200,844578830,7020,7020,7020,7020,0
|
|
20231130,174100,844578830,7020,7020,7020,7020,0
|
|
20231130,174000,844578830,7020,7020,7020,7020,0
|
|
20231130,173900,844578830,7020,7020,7020,7020,0
|
|
20231130,173800,844578830,7020,7020,7020,7020,0
|
|
20231130,173700,844578830,7020,7020,7020,7020,0
|
|
20231130,173600,844578830,7020,7020,7020,7020,0
|
|
20231130,173500,844578830,7020,7020,7020,7020,0
|
|
20231130,173400,844578830,7020,7020,7020,7020,0
|
|
20231130,173300,844578830,7020,7020,7020,7020,0
|
|
20231130,173200,844578830,7020,7020,7020,7020,0
|
|
20231130,173100,844578830,7020,7020,7020,7020,0
|
|
20231130,173000,844578830,7020,7020,7020,7020,0
|
|
20231130,172900,844578830,7020,7020,7020,7020,0
|
|
20231130,172800,844578830,7020,7020,7020,7020,0
|
|
20231130,172700,844578830,7020,7020,7020,7020,0
|
|
20231130,172600,844578830,7020,7020,7020,7020,0
|
|
20231130,172500,844578830,7020,7020,7020,7020,0
|
|
20231130,172400,844578830,7020,7020,7020,7020,0
|
|
20231130,172300,844578830,7020,7020,7020,7020,1758
|
|
20231130,172200,844578830,7020,7020,7020,7020,0
|
|
20231130,172100,844578830,7020,7020,7020,7020,0
|
|
20231130,172000,844578830,7020,7020,7020,7020,0
|
|
20231130,171900,844578830,7020,7020,7020,7020,0
|
|
20231130,171800,844578830,7020,7020,7020,7020,0
|
|
20231130,171700,844578830,7020,7020,7020,7020,0
|
|
20231130,171600,844578830,7020,7020,7020,7020,0
|
|
20231130,171500,844578830,7020,7020,7020,7020,0
|
|
20231130,171400,844578830,7020,7020,7020,7020,0
|
|
20231130,171300,844578830,7020,7020,7020,7020,0
|
|
20231130,171200,844578830,7020,7020,7020,7020,0
|
|
20231130,171100,844578830,7020,7020,7020,7020,0
|
|
20231130,171000,844578830,7020,7020,7020,7020,0
|
|
20231130,170900,844578830,7020,7020,7020,7020,0
|
|
20231130,170800,844578830,7020,7020,7020,7020,0
|
|
20231130,170700,844578830,7020,7020,7020,7020,0
|
|
20231130,170600,844578830,7020,7020,7020,7020,0
|
|
20231130,170500,844578830,7020,7020,7020,7020,0
|
|
20231130,170400,844578830,7020,7020,7020,7020,0
|
|
20231130,170300,844578830,7020,7020,7020,7020,0
|
|
20231130,170200,844578830,7020,7020,7020,7020,0
|
|
20231130,170100,844578830,7020,7020,7020,7020,0
|
|
20231130,170000,844578830,7020,7020,7020,7020,0
|
|
20231130,165900,844578830,7020,7020,7020,7020,0
|
|
20231130,165800,844578830,7020,7020,7020,7020,0
|
|
20231130,165700,844578830,7020,7020,7020,7020,0
|
|
20231130,165600,844578830,7020,7020,7020,7020,0
|
|
20231130,165500,844578830,7020,7020,7020,7020,0
|
|
20231130,165400,844578830,7020,7020,7020,7020,0
|
|
20231130,165300,844578830,7020,7020,7020,7020,1758
|
|
20231130,165200,844578830,7020,7020,7020,7020,0
|
|
20231130,165100,844578830,7020,7020,7020,7020,0
|
|
20231130,165000,844578830,7020,7020,7020,7020,0
|
|
20231130,164900,844578830,7020,7020,7020,7020,0
|
|
20231130,164800,844578830,7020,7020,7020,7020,0
|
|
20231130,164700,844578830,7020,7020,7020,7020,0
|
|
20231130,164600,844578830,7020,7020,7020,7020,0
|
|
20231130,164500,844578830,7020,7020,7020,7020,0
|
|
20231130,164400,844578830,7020,7020,7020,7020,0
|
|
20231130,164300,844578830,7020,7020,7020,7020,0
|
|
20231130,164200,844578830,7020,7020,7020,7020,0
|
|
20231130,164100,844578830,7020,7020,7020,7020,0
|
|
20231130,164000,844578830,7020,7020,7020,7020,0
|
|
20231130,163900,844578830,7020,7020,7020,7020,0
|
|
20231130,163800,844578830,7020,7020,7020,7020,0
|
|
20231130,163700,844578830,7020,7020,7020,7020,0
|
|
20231130,163600,844578830,7020,7020,7020,7020,0
|
|
20231130,163500,844578830,7020,7020,7020,7020,0
|
|
20231130,163400,844578830,7020,7020,7020,7020,0
|
|
20231130,163300,844578830,7020,7020,7020,7020,0
|
|
20231130,163200,844578830,7020,7020,7020,7020,0
|
|
20231130,163100,844578830,7020,7020,7020,7020,0
|
|
20231130,163000,844578830,7020,7020,7020,7020,0
|
|
20231130,162900,844578830,7020,7020,7020,7020,0
|
|
20231130,162800,844578830,7020,7020,7020,7020,0
|
|
20231130,162700,844578830,7020,7020,7020,7020,0
|
|
20231130,162600,844578830,7020,7020,7020,7020,0
|
|
20231130,162500,844578830,7020,7020,7020,7020,0
|
|
20231130,162400,844578830,7020,7020,7020,7020,0
|
|
20231130,162300,844578830,7020,7020,7020,7020,1758
|
|
20231130,162200,844578830,7020,7020,7020,7020,0
|
|
20231130,162100,844578830,7020,7020,7020,7020,0
|
|
20231130,162000,844578830,7020,7020,7020,7020,0
|
|
20231130,161900,844578830,7020,7020,7020,7020,0
|
|
20231130,161800,844578830,7020,7020,7020,7020,0
|
|
20231130,161700,844578830,7020,7020,7020,7020,0
|
|
20231130,161600,844578830,7020,7020,7020,7020,0
|
|
20231130,161500,844578830,7020,7020,7020,7020,0
|
|
20231130,161400,844578830,7020,7020,7020,7020,0
|
|
20231130,161300,844578830,7020,7020,7020,7020,0
|
|
20231130,161200,844578830,7020,7020,7020,7020,0
|
|
20231130,161100,844578830,7020,7020,7020,7020,0
|
|
20231130,161000,844578830,7020,7020,7020,7020,0
|
|
20231130,160900,844578830,7020,7020,7020,7020,0
|
|
20231130,160800,844578830,7020,7020,7020,7020,0
|
|
20231130,160700,844578830,7020,7020,7020,7020,0
|
|
20231130,160600,844578830,7020,7020,7020,7020,0
|
|
20231130,160500,844578830,7020,7020,7020,7020,0
|
|
20231130,160400,844578830,7020,7020,7020,7020,0
|
|
20231130,160300,844578830,7020,7020,7020,7020,0
|
|
20231130,160200,844578830,7020,7020,7020,7020,0
|
|
20231130,160100,844578830,7020,7020,7020,7020,0
|
|
20231130,160000,844578830,7020,7020,7020,7020,0
|
|
20231130,155900,844578830,7020,7020,7020,7020,0
|
|
20231130,155800,844578830,7020,7020,7020,7020,0
|
|
20231130,155700,844578830,7020,7020,7020,7020,0
|
|
20231130,155600,844578830,7020,7020,7020,7020,0
|
|
20231130,155500,844578830,7020,7020,7020,7020,0
|
|
20231130,155400,844578830,7020,7020,7020,7020,0
|
|
20231130,155300,844578830,7020,7020,7020,7020,1758
|
|
20231130,155200,844578830,7020,7020,7020,7020,0
|
|
20231130,155100,844578830,7020,7020,7020,7020,0
|
|
20231130,155000,844578830,7020,7020,7020,7020,0
|
|
20231130,154900,844578830,7020,7020,7020,7020,0
|
|
20231130,154800,844578830,7020,7020,7020,7020,0
|
|
20231130,154700,844578830,7020,7020,7020,7020,0
|
|
20231130,154600,844578830,7020,7020,7020,7020,0
|
|
20231130,154500,844578830,7020,7020,7020,7020,0
|
|
20231130,154400,844578830,7020,7020,7020,7020,0
|
|
20231130,154300,844578830,7020,7020,7020,7020,0
|
|
20231130,154200,844578830,7020,7020,7020,7020,0
|
|
20231130,154100,844578830,7020,7020,7020,7020,0
|
|
20231130,154000,844578830,7020,7020,7020,7020,0
|
|
20231130,153900,844578830,7020,7020,7020,7020,0
|
|
20231130,153800,844578830,7020,7020,7020,7020,0
|
|
20231130,153700,844578830,7020,7020,7020,7020,0
|
|
20231130,153600,844578830,7020,7020,7020,7020,0
|
|
20231130,153500,844578830,7020,7020,7020,7020,0
|
|
20231130,153400,844578830,7020,7020,7020,7020,0
|
|
20231130,153300,844578830,7020,7020,7020,7020,0
|
|
20231130,153200,844578830,7020,7020,7020,7020,0
|
|
20231130,153100,844578830,7020,7020,7020,7020,0
|
|
20231130,153000,844578830,7020,7020,7020,7020,1758
|
|
20231130,152900,832237670,7010,7010,7010,7010,0
|
|
20231130,152800,832237670,7010,7010,7010,7010,0
|
|
20231130,152700,832237670,7010,7010,7010,7010,0
|
|
20231130,152600,832237670,7010,7010,7010,7010,0
|
|
20231130,152500,832237670,7010,7010,7010,7010,0
|
|
20231130,152400,832237670,7010,7010,7010,7010,0
|
|
20231130,152300,832237670,7010,7010,7010,7010,0
|
|
20231130,152200,832237670,7010,7010,7010,7010,0
|
|
20231130,152100,832237670,7010,7010,7010,7010,0
|
|
20231130,152000,832237670,7010,7010,7010,7010,0
|
|
20231130,151900,832237670,7010,7020,7020,7010,7
|
|
20231130,151800,832188580,7020,6990,7020,6990,744
|
|
20231130,151700,826987340,7000,7010,7010,7000,191
|
|
20231130,151600,825650150,7010,7010,7010,7010,35
|
|
20231130,151500,825404800,7010,7010,7010,7010,0
|
|
20231130,151400,825404800,7010,7010,7010,7010,77
|
|
20231130,151300,824865030,7010,7010,7010,7010,9
|
|
20231130,151200,824801940,7000,7000,7000,7000,0
|
|
20231130,151100,824801940,7000,7000,7000,7000,20
|
|
20231130,151000,824661940,6990,6990,6990,6990,51
|
|
20231130,150900,824305450,7000,7000,7000,7000,0
|
|
20231130,150800,824305450,7000,7000,7000,7000,58
|
|
20231130,150700,823899450,6980,6980,6980,6980,2
|
|
20231130,150600,823885490,6990,6990,6990,6990,142
|
|
20231130,150500,822892910,6990,6990,6990,6990,1976
|
|
20231130,150400,809080670,7000,7000,7000,7000,224
|
|
20231130,150300,807512670,7000,7000,7000,7000,100
|
|
20231130,150200,806812670,7010,7010,7010,7010,0
|
|
20231130,150100,806812670,7010,7010,7010,7010,10
|
|
20231130,150000,806742570,7010,7010,7010,7010,102
|
|
20231130,145900,806027550,7010,7010,7010,7010,0
|
|
20231130,145800,806027550,7010,7010,7010,7010,0
|
|
20231130,145700,806027550,7010,7010,7010,7010,50
|
|
20231130,145600,805677050,6980,6980,6980,6980,0
|
|
20231130,145500,805677050,6980,6980,6980,6980,48
|
|
20231130,145400,805342010,6980,6980,6980,6980,88
|
|
20231130,145300,804727770,7000,7000,7000,7000,50
|
|
20231130,145200,804377770,7000,7000,7000,7000,0
|
|
20231130,145100,804377770,7000,7000,7000,7000,10
|
|
20231130,145000,804307770,6980,6980,6980,6980,0
|
|
20231130,144900,804307770,6980,6980,6980,6980,16
|
|
20231130,144800,804196090,6980,6980,6980,6980,0
|
|
20231130,144700,804196090,6980,6980,6980,6980,1
|
|
20231130,144600,804189110,6980,6980,6980,6980,114
|
|
20231130,144500,803393390,6980,6980,6980,6980,366
|
|
20231130,144400,800838710,6980,6990,6990,6960,2444
|
|
20231130,144300,783811070,6990,6990,6990,6990,100
|
|
20231130,144200,783112070,6990,6990,6990,6990,10
|
|
20231130,144100,783042170,6990,6990,6990,6990,83
|
|
20231130,144000,782462000,6970,6980,6980,6970,36
|
|
20231130,143900,782210900,6980,6980,6980,6980,379
|
|
20231130,143800,779565480,6980,6980,6980,6980,102
|
|
20231130,143700,778853520,6980,6980,6980,6980,0
|
|
20231130,143600,778853520,6980,6990,6990,6980,19
|
|
20231130,143500,778720890,6990,6990,6990,6990,186
|
|
20231130,143400,777420750,6990,6990,6990,6990,1
|
|
20231130,143300,777413760,7000,7000,7000,7000,169
|
|
20231130,143200,776230760,7000,7000,7000,7000,0
|
|
20231130,143100,776230760,7000,7000,7000,7000,1
|
|
20231130,143000,776223760,7020,7020,7020,7020,12
|
|
20231130,142900,776139520,7020,7020,7020,7020,0
|
|
20231130,142800,776139520,7020,7020,7020,7020,9
|
|
20231130,142700,776076340,7020,7020,7020,7020,9
|
|
20231130,142600,776013160,7000,7020,7020,7000,45
|
|
20231130,142500,775697980,7010,7010,7010,7010,61
|
|
20231130,142400,775270370,7010,7010,7010,7010,190
|
|
20231130,142300,773938470,6990,6990,6990,6990,1
|
|
20231130,142200,773931480,7010,7010,7010,7010,0
|
|
20231130,142100,773931480,7010,7010,7010,7010,0
|
|
20231130,142000,773931480,7010,7010,7010,7010,0
|
|
20231130,141900,773931480,7010,7000,7010,7000,110
|
|
20231130,141800,773160590,7000,6990,7000,6990,21
|
|
20231130,141700,773013790,6990,6990,6990,6990,0
|
|
20231130,141600,773013790,6990,7000,7000,6990,60
|
|
20231130,141500,772593840,6970,6970,6970,6970,0
|
|
20231130,141400,772593840,6970,6970,6970,6970,0
|
|
20231130,141300,772593840,6970,7000,7000,6970,134
|
|
20231130,141200,771655870,6960,6960,6960,6960,0
|
|
20231130,141100,771655870,6960,6960,6960,6960,0
|
|
20231130,141000,771655870,6960,6960,6960,6960,435
|
|
20231130,140900,768628270,6960,6960,6960,6960,0
|
|
20231130,140800,768628270,6960,6980,6980,6960,1041
|
|
20231130,140700,761372430,7000,7000,7000,7000,5
|
|
20231130,140600,761337430,6990,6990,6990,6990,0
|
|
20231130,140500,761337430,6990,6990,6990,6990,0
|
|
20231130,140400,761337430,6990,7000,7000,6990,3
|
|
20231130,140300,761316450,7010,7010,7010,7010,1
|
|
20231130,140200,761309440,7010,7010,7010,7010,0
|
|
20231130,140100,761309440,7010,7010,7010,7010,55
|
|
20231130,140000,760923890,6990,6990,6990,6980,12
|
|
20231130,135900,760840020,6990,6990,6990,6990,0
|
|
20231130,135800,760840020,6990,6990,6990,6980,65
|
|
20231130,135700,760385740,7010,7010,7010,7010,0
|
|
20231130,135600,760385740,7010,7010,7010,7010,0
|
|
20231130,135500,760385740,7010,7010,7010,7010,0
|
|
20231130,135400,760385740,7010,7010,7010,7010,0
|
|
20231130,135300,760385740,7010,7010,7010,7010,0
|
|
20231130,135200,760385740,7010,7010,7010,7010,0
|
|
20231130,135100,760385740,7010,7010,7010,7010,2000
|
|
20231130,135000,746365740,7010,7010,7010,7010,0
|
|
20231130,134900,746365740,7010,7010,7010,7010,0
|
|
20231130,134800,746365740,7010,7010,7010,7010,0
|
|
20231130,134700,746365740,7010,7010,7010,7010,0
|
|
20231130,134600,746365740,7010,7010,7010,7010,0
|
|
20231130,134500,746365740,7010,7010,7010,7010,0
|
|
20231130,134400,746365740,7010,7010,7010,7010,0
|
|
20231130,134300,746365740,7010,7010,7010,7010,0
|
|
20231130,134200,746365740,7010,7010,7010,7010,0
|
|
20231130,134100,746365740,7010,7010,7010,7010,0
|
|
20231130,134000,746365740,7010,7010,7010,7010,432
|
|
20231130,133900,743337420,7010,7010,7010,7010,0
|
|
20231130,133800,743337420,7010,7010,7010,7010,2
|
|
20231130,133700,743323400,7010,7010,7010,7010,0
|
|
20231130,133600,743323400,7010,7010,7010,7010,0
|
|
20231130,133500,743323400,7010,7010,7010,7010,0
|
|
20231130,133400,743323400,7010,7010,7010,7010,30
|
|
20231130,133300,743113100,7010,7010,7010,7010,0
|
|
20231130,133200,743113100,7010,7010,7010,7010,9
|
|
20231130,133100,743050010,7010,7010,7010,6970,39
|
|
20231130,133000,742777620,7010,7010,7010,7010,6
|
|
20231130,132900,742735560,7010,7010,7010,7010,6
|
|
20231130,132800,742693500,6980,6970,6980,6970,113
|
|
20231130,132700,741905310,6980,6980,6980,6980,42
|
|
20231130,132600,741612150,6970,6970,6970,6970,0
|
|
20231130,132500,741612150,6970,6970,6970,6970,0
|
|
20231130,132400,741612150,6970,6990,7000,6970,1152
|
|
20231130,132300,733559430,7000,7000,7000,7000,0
|
|
20231130,132200,733559430,7000,7000,7000,7000,456
|
|
20231130,132100,730367430,7000,7010,7010,7000,103
|
|
20231130,132000,729646400,7010,7010,7010,7010,0
|
|
20231130,131900,729646400,7010,7010,7010,7010,0
|
|
20231130,131800,729646400,7010,7000,7010,7000,113
|
|
20231130,131700,728855300,7000,7000,7000,7000,0
|
|
20231130,131600,728855300,7000,7000,7000,7000,0
|
|
20231130,131500,728855300,7000,7000,7000,7000,0
|
|
20231130,131400,728855300,7000,7000,7000,7000,0
|
|
20231130,131300,728855300,7000,7000,7000,7000,5
|
|
20231130,131200,728820300,7000,7000,7000,7000,0
|
|
20231130,131100,728820300,7000,7000,7000,7000,3
|
|
20231130,131000,728799300,6960,6990,6990,6960,757
|
|
20231130,130900,723527860,6990,7000,7000,6990,78
|
|
20231130,130800,722982630,7000,7000,7000,7000,1
|
|
20231130,130700,722975630,7010,7010,7010,7010,0
|
|
20231130,130600,722975630,7010,7010,7010,7010,40
|
|
20231130,130500,722695230,7010,7010,7010,7010,0
|
|
20231130,130400,722695230,7010,7010,7010,7010,0
|
|
20231130,130300,722695230,7010,7010,7010,7010,0
|
|
20231130,130200,722695230,7010,7010,7010,7010,9
|
|
20231130,130100,722632140,7010,7010,7010,7010,16
|
|
20231130,130000,722519980,7000,7000,7000,7000,0
|
|
20231130,125900,722519980,7000,7000,7000,7000,130
|
|
20231130,125800,721609980,7000,7000,7000,7000,124
|
|
20231130,125700,720741980,7000,7000,7000,7000,176
|
|
20231130,125600,719509980,7000,7000,7000,7000,100
|
|
20231130,125500,718809980,6960,7000,7000,6960,3563
|
|
20231130,125400,693992850,7000,7000,7000,7000,0
|
|
20231130,125300,693992850,7000,7000,7000,7000,0
|
|
20231130,125200,693992850,7000,7000,7000,7000,0
|
|
20231130,125100,693992850,7000,7000,7000,7000,0
|
|
20231130,125000,693992850,7000,7000,7000,7000,0
|
|
20231130,124900,693992850,7000,7000,7000,7000,86
|
|
20231130,124800,693390850,7000,7000,7000,7000,0
|
|
20231130,124700,693390850,7000,7000,7000,7000,160
|
|
20231130,124600,692270850,7000,7000,7000,7000,28
|
|
20231130,124500,692074850,7010,7010,7010,7010,0
|
|
20231130,124400,692074850,7010,7010,7010,7010,0
|
|
20231130,124300,692074850,7010,7010,7010,7010,244
|
|
20231130,124200,690364410,7020,7020,7020,7020,106
|
|
20231130,124100,689620290,7010,7020,7020,7010,91
|
|
20231130,124000,688982360,7010,7010,7010,7010,1
|
|
20231130,123900,688975350,7010,7010,7010,7010,28
|
|
20231130,123800,688779070,6990,6990,6990,6990,0
|
|
20231130,123700,688779070,6990,6990,6990,6990,0
|
|
20231130,123600,688779070,6990,6990,6990,6990,0
|
|
20231130,123500,688779070,6990,6990,6990,6990,0
|
|
20231130,123400,688779070,6990,6990,7000,6990,79
|
|
20231130,123300,688226590,7000,7000,7000,7000,404
|
|
20231130,123200,685398590,7020,7020,7020,7020,0
|
|
20231130,123100,685398590,7020,7020,7020,7020,0
|
|
20231130,123000,685398590,7020,7020,7020,7020,0
|
|
20231130,122900,685398590,7020,7020,7020,7020,0
|
|
20231130,122800,685398590,7020,7020,7020,7020,0
|
|
20231130,122700,685398590,7020,7020,7020,7020,2
|
|
20231130,122600,685384550,7020,7000,7020,7000,65
|
|
20231130,122500,684929370,6990,6990,6990,6990,122
|
|
20231130,122400,684076590,6990,6990,6990,6990,2
|
|
20231130,122300,684062610,6990,6990,6990,6990,1
|
|
20231130,122200,684055620,6990,6990,6990,6990,0
|
|
20231130,122100,684055620,6990,6990,6990,6990,0
|
|
20231130,122000,684055620,6990,6990,6990,6990,0
|
|
20231130,121900,684055620,6990,6990,6990,6990,0
|
|
20231130,121800,684055620,6990,6990,6990,6990,0
|
|
20231130,121700,684055620,6990,6990,6990,6990,489
|
|
20231130,121600,680637510,6990,6990,6990,6980,639
|
|
20231130,121500,676171280,6990,6990,6990,6990,0
|
|
20231130,121400,676171280,6990,7000,7000,6990,758
|
|
20231130,121300,670871550,7010,7010,7010,7010,20
|
|
20231130,121200,670731350,7010,7010,7010,7010,14
|
|
20231130,121100,670633210,7000,7000,7000,7000,0
|
|
20231130,121000,670633210,7000,7000,7000,7000,0
|
|
20231130,120900,670633210,7000,7000,7000,7000,0
|
|
20231130,120800,670633210,7000,7000,7000,7000,2
|
|
20231130,120700,670619210,6990,6990,6990,6990,200
|
|
20231130,120600,669221210,6990,6990,6990,6990,222
|
|
20231130,120500,667669430,7000,7000,7000,7000,282
|
|
20231130,120400,665695430,7010,7010,7010,7010,3
|
|
20231130,120300,665674400,7010,7010,7010,7010,9
|
|
20231130,120200,665611310,7010,7020,7020,7010,80
|
|
20231130,120100,665049810,7030,7030,7030,7030,4
|
|
20231130,120000,665021690,7020,7020,7020,7020,1
|
|
20231130,115900,665014670,7020,7020,7020,7020,0
|
|
20231130,115800,665014670,7020,7020,7020,7020,443
|
|
20231130,115700,661904810,7020,7020,7020,7020,60
|
|
20231130,115600,661483610,7020,7020,7020,7020,0
|
|
20231130,115500,661483610,7020,7020,7020,7020,521
|
|
20231130,115400,657826190,7030,7030,7030,7030,39
|
|
20231130,115300,657552020,7030,7030,7030,7030,0
|
|
20231130,115200,657552020,7030,7030,7030,7020,33
|
|
20231130,115100,657320180,7020,6990,7020,6990,535
|
|
20231130,115000,653579150,7020,7000,7020,7000,6
|
|
20231130,114900,653537050,6990,7000,7020,6990,790
|
|
20231130,114800,648007720,7000,7010,7010,7000,1519
|
|
20231130,114700,637374650,7020,7030,7030,7020,5
|
|
20231130,114600,637339540,7030,7030,7030,7030,0
|
|
20231130,114500,637339540,7030,7030,7030,7030,28
|
|
20231130,114400,637142700,7030,7030,7030,7030,238
|
|
20231130,114300,635469560,7030,7040,7050,7030,112
|
|
20231130,114200,634680170,7020,7040,7040,7020,21
|
|
20231130,114100,634532530,7050,7050,7050,7050,0
|
|
20231130,114000,634532530,7050,7050,7050,7050,69
|
|
20231130,113900,634046080,7050,7050,7050,7050,1
|
|
20231130,113800,634039030,7050,7050,7050,7050,221
|
|
20231130,113700,632480980,7050,7050,7050,7050,110
|
|
20231130,113600,631705480,7040,7040,7040,7040,92
|
|
20231130,113500,631057800,7040,7030,7040,7000,106
|
|
20231130,113400,630314460,7040,7040,7040,7040,5
|
|
20231130,113300,630279260,7040,7030,7040,7030,588
|
|
20231130,113200,626139760,7040,7030,7040,7030,2259
|
|
20231130,113100,610236410,7040,6980,7050,6970,2244
|
|
20231130,113000,594530780,6980,6990,6990,6980,104
|
|
20231130,112900,593804380,6990,7000,7000,6990,1438
|
|
20231130,112800,583742440,7000,7030,7030,7000,5006
|
|
20231130,112700,548657850,7070,7030,7070,7030,2
|
|
20231130,112600,548643750,7070,7050,7070,7040,314
|
|
20231130,112500,546432030,7050,7060,7060,7050,254
|
|
20231130,112400,544638800,7080,7070,7080,7070,500
|
|
20231130,112300,541099300,7080,7030,7080,7030,1897
|
|
20231130,112200,527686280,7030,7030,7030,7030,1
|
|
20231130,112100,527679250,7030,7020,7030,7020,145
|
|
20231130,112000,526659930,7020,7020,7020,7020,0
|
|
20231130,111900,526659930,7020,7030,7030,7020,1131
|
|
20231130,111800,518719450,7030,7020,7030,7020,575
|
|
20231130,111700,514677940,7030,7030,7030,7030,248
|
|
20231130,111600,512934500,7040,7060,7060,7040,304
|
|
20231130,111500,510788280,7060,7060,7060,7040,14
|
|
20231130,111400,510689480,7060,7020,7060,7010,358
|
|
20231130,111300,508175370,7020,7020,7020,7020,478
|
|
20231130,111200,504819810,7020,7020,7020,7020,64
|
|
20231130,111100,504370530,7030,7010,7030,7010,281
|
|
20231130,111000,502400600,7010,7030,7030,7010,1193
|
|
20231130,110900,494019120,7040,7070,7070,7040,2201
|
|
20231130,110800,478477370,7080,7090,7090,7070,501
|
|
20231130,110700,474929760,7100,7060,7110,7060,3293
|
|
20231130,110600,451586220,7050,7000,7050,6990,3458
|
|
20231130,110500,427305900,7010,7020,7040,7010,889
|
|
20231130,110400,421068440,7020,7090,7130,7020,4084
|
|
20231130,110300,392287450,7130,7010,7180,7010,28104
|
|
20231130,110200,192277120,7010,6970,7020,6970,1237
|
|
20231130,110100,183626140,6970,6960,6970,6960,101
|
|
20231130,110000,182923170,6960,6960,6960,6960,0
|
|
20231130,105900,182923170,6960,6960,6960,6960,0
|
|
20231130,105800,182923170,6960,6960,6960,6960,6
|
|
20231130,105700,182881410,6950,6950,6950,6950,0
|
|
20231130,105600,182881410,6950,6950,6950,6950,0
|
|
20231130,105500,182881410,6950,6970,6970,6950,1008
|
|
20231130,105400,175870150,6980,6980,6980,6980,0
|
|
20231130,105300,175870150,6980,6980,6980,6980,1
|
|
20231130,105200,175863170,6970,6970,6970,6970,22
|
|
20231130,105100,175709830,6970,6970,6970,6970,30
|
|
20231130,105000,175500730,6980,6980,6980,6980,0
|
|
20231130,104900,175500730,6980,6980,6980,6980,0
|
|
20231130,104800,175500730,6980,6980,6980,6980,0
|
|
20231130,104700,175500730,6980,6980,6980,6980,0
|
|
20231130,104600,175500730,6980,6980,6980,6980,0
|
|
20231130,104500,175500730,6980,6970,6980,6970,2
|
|
20231130,104400,175486780,6980,6980,6980,6980,0
|
|
20231130,104300,175486780,6980,6980,6980,6980,0
|
|
20231130,104200,175486780,6980,6980,6980,6980,0
|
|
20231130,104100,175486780,6980,6980,6980,6980,1
|
|
20231130,104000,175479800,6980,6980,6980,6980,0
|
|
20231130,103900,175479800,6980,6980,6980,6980,0
|
|
20231130,103800,175479800,6980,6980,6980,6980,99
|
|
20231130,103700,174788780,6990,6980,6990,6980,40
|
|
20231130,103600,174509340,6990,6980,6990,6980,71
|
|
20231130,103500,174013360,6990,6990,6990,6990,0
|
|
20231130,103400,174013360,6990,6990,6990,6990,0
|
|
20231130,103300,174013360,6990,6990,6990,6990,0
|
|
20231130,103200,174013360,6990,6990,6990,6990,2
|
|
20231130,103100,173999380,6990,6990,6990,6990,0
|
|
20231130,103000,173999380,6990,6990,6990,6990,0
|
|
20231130,102900,173999380,6990,6990,6990,6990,5
|
|
20231130,102800,173964430,6990,6990,6990,6990,9
|
|
20231130,102700,173901520,6950,6970,6970,6950,1929
|
|
20231130,102600,160474390,6980,6980,6980,6980,0
|
|
20231130,102500,160474390,6980,6980,6980,6980,0
|
|
20231130,102400,160474390,6980,6990,6990,6980,978
|
|
20231130,102300,153638270,6980,6950,6980,6950,349
|
|
20231130,102200,151203910,6950,6950,6950,6950,10
|
|
20231130,102100,151134410,6950,6950,6950,6950,5
|
|
20231130,102000,151099660,6960,6960,6960,6960,0
|
|
20231130,101900,151099660,6960,6960,6960,6960,0
|
|
20231130,101800,151099660,6960,6960,6960,6960,3
|
|
20231130,101700,151078780,6970,6970,6970,6970,0
|
|
20231130,101600,151078780,6970,6970,6980,6960,650
|
|
20231130,101500,146551690,6980,6980,6980,6980,117
|
|
20231130,101400,145735030,6980,6980,6980,6980,300
|
|
20231130,101300,143641030,6980,6980,6980,6980,1010
|
|
20231130,101200,136591230,6980,6980,6980,6980,2
|
|
20231130,101100,136577270,7030,7030,7030,7030,0
|
|
20231130,101000,136577270,7030,7030,7030,7030,0
|
|
20231130,100900,136577270,7030,7030,7030,7030,0
|
|
20231130,100800,136577270,7030,7030,7030,7030,0
|
|
20231130,100700,136577270,7030,7030,7030,7030,4
|
|
20231130,100600,136549150,6970,7020,7040,6970,505
|
|
20231130,100500,132996980,7040,7000,7040,7000,1969
|
|
20231130,100400,119148120,6980,6980,6980,6980,0
|
|
20231130,100300,119148120,6980,6980,6980,6980,22
|
|
20231130,100200,118994560,7000,7000,7000,7000,107
|
|
20231130,100100,118245560,7000,7000,7000,7000,84
|
|
20231130,100000,117657560,7000,7020,7020,7000,424
|
|
20231130,095900,114682680,7020,6960,7050,6960,3701
|
|
20231130,095800,88773940,6950,6950,6950,6950,0
|
|
20231130,095700,88773940,6950,6940,6950,6940,444
|
|
20231130,095600,85691790,6950,6950,6950,6950,0
|
|
20231130,095500,85691790,6950,6950,6950,6950,72
|
|
20231130,095400,85191390,6940,6940,6940,6940,14
|
|
20231130,095300,85094230,6950,6930,6950,6930,118
|
|
20231130,095200,84274300,6930,6940,6940,6930,102
|
|
20231130,095100,83566440,6930,6930,6930,6930,0
|
|
20231130,095000,83566440,6930,6930,6930,6930,119
|
|
20231130,094900,82741770,6930,6930,6930,6930,0
|
|
20231130,094800,82741770,6930,6930,6930,6930,20
|
|
20231130,094700,82603170,6910,6910,6910,6910,200
|
|
20231130,094600,81221170,6910,6910,6910,6910,0
|
|
20231130,094500,81221170,6910,6910,6910,6910,0
|
|
20231130,094400,81221170,6910,6910,6910,6910,0
|
|
20231130,094300,81221170,6910,6910,6910,6910,0
|
|
20231130,094200,81221170,6910,6920,6920,6910,66
|
|
20231130,094100,80764520,6920,6920,6920,6920,0
|
|
20231130,094000,80764520,6920,6920,6920,6920,0
|
|
20231130,093900,80764520,6920,6920,6920,6920,1
|
|
20231130,093800,80757600,6930,6930,6930,6930,18
|
|
20231130,093700,80632860,6930,6930,6930,6920,613
|
|
20231130,093600,76388370,6930,6930,6930,6930,0
|
|
20231130,093500,76388370,6930,6930,6930,6930,100
|
|
20231130,093400,75695370,6930,6930,6930,6930,198
|
|
20231130,093300,74323230,6940,6950,6950,6940,708
|
|
20231130,093200,69409510,6950,6950,6950,6950,0
|
|
20231130,093100,69409510,6950,6970,6970,6950,700
|
|
20231130,093000,64539490,6960,6970,6970,6960,60
|
|
20231130,092900,64121790,6970,6960,6970,6960,17
|
|
20231130,092800,64003460,6960,6960,6960,6960,0
|
|
20231130,092700,64003460,6960,6950,6970,6940,1289
|
|
20231130,092600,55036090,6950,6940,6950,6940,1511
|
|
20231130,092500,44539740,6930,6920,6930,6920,282
|
|
20231130,092400,42586780,6910,6910,6910,6910,0
|
|
20231130,092300,42586780,6910,6910,6910,6910,51
|
|
20231130,092200,42234370,6900,6900,6900,6900,0
|
|
20231130,092100,42234370,6900,6900,6900,6900,0
|
|
20231130,092000,42234370,6900,6900,6900,6900,0
|
|
20231130,091900,42234370,6900,6900,6900,6900,187
|
|
20231130,091800,40944070,6910,6910,6910,6910,4
|
|
20231130,091700,40916430,6900,6900,6900,6900,0
|
|
20231130,091600,40916430,6900,6900,6900,6900,0
|
|
20231130,091500,40916430,6900,6900,6900,6900,898
|
|
20231130,091400,34720230,6890,6890,6890,6890,100
|
|
20231130,091300,34031230,6870,6870,6870,6870,0
|
|
20231130,091200,34031230,6870,6870,6870,6870,0
|
|
20231130,091100,34031230,6870,6870,6870,6870,0
|
|
20231130,091000,34031230,6870,6890,6890,6870,275
|
|
20231130,090900,32136880,6890,6890,6890,6890,441
|
|
20231130,090800,29098390,6890,6890,6890,6890,19
|
|
20231130,090700,28967480,6900,6900,6900,6900,152
|
|
20231130,090600,27918680,6900,6900,6900,6900,291
|
|
20231130,090500,25910780,6900,6910,6910,6900,968
|
|
20231130,090400,19227660,6910,6910,6910,6910,15
|
|
20231130,090300,19124010,6910,6910,6910,6910,50
|
|
20231130,090200,18778510,6890,6890,6890,6890,0
|
|
20231130,090100,18778510,6890,6890,6890,6890,0
|
|
20231130,090000,18778510,6890,6920,6920,6870,2721
|