586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,184300,798279985,5020,5020,5020,5020,8907
|
|
20231130,184200,798279985,5020,5020,5020,5020,0
|
|
20231130,184100,798279985,5020,5020,5020,5020,0
|
|
20231130,184000,798279985,5020,5020,5020,5020,0
|
|
20231130,183900,798279985,5020,5020,5020,5020,0
|
|
20231130,183800,798279985,5020,5020,5020,5020,0
|
|
20231130,183700,798279985,5020,5020,5020,5020,0
|
|
20231130,183600,798279985,5020,5020,5020,5020,0
|
|
20231130,183500,798279985,5020,5020,5020,5020,0
|
|
20231130,183400,798279985,5020,5020,5020,5020,0
|
|
20231130,183300,798279985,5020,5020,5020,5020,0
|
|
20231130,183200,798279985,5020,5020,5020,5020,0
|
|
20231130,183100,798279985,5020,5020,5020,5020,0
|
|
20231130,183000,798279985,5020,5020,5020,5020,0
|
|
20231130,182900,798279985,5020,5020,5020,5020,0
|
|
20231130,182800,798279985,5020,5020,5020,5020,0
|
|
20231130,182700,798279985,5020,5020,5020,5020,0
|
|
20231130,182600,798279985,5020,5020,5020,5020,0
|
|
20231130,182500,798279985,5020,5020,5020,5020,0
|
|
20231130,182400,798279985,5020,5020,5020,5020,0
|
|
20231130,182300,798279985,5020,5020,5020,5020,0
|
|
20231130,182200,798279985,5020,5020,5020,5020,0
|
|
20231130,182100,798279985,5020,5020,5020,5020,0
|
|
20231130,182000,798279985,5020,5020,5020,5020,0
|
|
20231130,181900,798279985,5020,5020,5020,5020,0
|
|
20231130,181800,798279985,5020,5020,5020,5020,0
|
|
20231130,181700,798279985,5020,5020,5020,5020,0
|
|
20231130,181600,798279985,5020,5020,5020,5020,0
|
|
20231130,181500,798279985,5020,5020,5020,5020,0
|
|
20231130,181400,798279985,5020,5020,5020,5020,0
|
|
20231130,181300,798279985,5020,5020,5020,5020,8907
|
|
20231130,181200,798279985,5020,5020,5020,5020,0
|
|
20231130,181100,798279985,5020,5020,5020,5020,0
|
|
20231130,181000,798279985,5020,5020,5020,5020,0
|
|
20231130,180900,798279985,5020,5020,5020,5020,0
|
|
20231130,180800,798279985,5020,5020,5020,5020,0
|
|
20231130,180700,798279985,5020,5020,5020,5020,0
|
|
20231130,180600,798279985,5020,5020,5020,5020,0
|
|
20231130,180500,798279985,5020,5020,5020,5020,0
|
|
20231130,180400,798279985,5020,5020,5020,5020,0
|
|
20231130,180300,798279985,5020,5020,5020,5020,0
|
|
20231130,180200,798279985,5020,5020,5020,5020,0
|
|
20231130,180100,798279985,5020,5020,5020,5020,0
|
|
20231130,180000,798279985,5020,5020,5020,5020,0
|
|
20231130,175900,798279985,5020,5020,5020,5020,0
|
|
20231130,175800,798279985,5020,5020,5020,5020,0
|
|
20231130,175700,798279985,5020,5020,5020,5020,0
|
|
20231130,175600,798279985,5020,5020,5020,5020,0
|
|
20231130,175500,798279985,5020,5020,5020,5020,0
|
|
20231130,175400,798279985,5020,5020,5020,5020,0
|
|
20231130,175300,798279985,5020,5020,5020,5020,0
|
|
20231130,175200,798279985,5020,5020,5020,5020,0
|
|
20231130,175100,798279985,5020,5020,5020,5020,0
|
|
20231130,175000,798279985,5020,5020,5020,5020,0
|
|
20231130,174900,798279985,5020,5020,5020,5020,0
|
|
20231130,174800,798279985,5020,5020,5020,5020,0
|
|
20231130,174700,798279985,5020,5020,5020,5020,0
|
|
20231130,174600,798279985,5020,5020,5020,5020,0
|
|
20231130,174500,798279985,5020,5020,5020,5020,0
|
|
20231130,174400,798279985,5020,5020,5020,5020,0
|
|
20231130,174300,798279985,5020,5020,5020,5020,8907
|
|
20231130,174200,798279985,5020,5020,5020,5020,0
|
|
20231130,174100,798279985,5020,5020,5020,5020,0
|
|
20231130,174000,798279985,5020,5020,5020,5020,0
|
|
20231130,173900,798279985,5020,5020,5020,5020,0
|
|
20231130,173800,798279985,5020,5020,5020,5020,0
|
|
20231130,173700,798279985,5020,5020,5020,5020,0
|
|
20231130,173600,798279985,5020,5020,5020,5020,0
|
|
20231130,173500,798279985,5020,5020,5020,5020,0
|
|
20231130,173400,798279985,5020,5020,5020,5020,0
|
|
20231130,173300,798279985,5020,5020,5020,5020,0
|
|
20231130,173200,798279985,5020,5020,5020,5020,0
|
|
20231130,173100,798279985,5020,5020,5020,5020,0
|
|
20231130,173000,798279985,5020,5020,5020,5020,0
|
|
20231130,172900,798279985,5020,5020,5020,5020,0
|
|
20231130,172800,798279985,5020,5020,5020,5020,0
|
|
20231130,172700,798279985,5020,5020,5020,5020,0
|
|
20231130,172600,798279985,5020,5020,5020,5020,0
|
|
20231130,172500,798279985,5020,5020,5020,5020,0
|
|
20231130,172400,798279985,5020,5020,5020,5020,0
|
|
20231130,172300,798279985,5020,5020,5020,5020,0
|
|
20231130,172200,798279985,5020,5020,5020,5020,0
|
|
20231130,172100,798279985,5020,5020,5020,5020,0
|
|
20231130,172000,798279985,5020,5020,5020,5020,0
|
|
20231130,171900,798279985,5020,5020,5020,5020,0
|
|
20231130,171800,798279985,5020,5020,5020,5020,0
|
|
20231130,171700,798279985,5020,5020,5020,5020,0
|
|
20231130,171600,798279985,5020,5020,5020,5020,0
|
|
20231130,171500,798279985,5020,5020,5020,5020,0
|
|
20231130,171400,798279985,5020,5020,5020,5020,0
|
|
20231130,171300,798279985,5020,5020,5020,5020,8907
|
|
20231130,171200,798279985,5020,5020,5020,5020,0
|
|
20231130,171100,798279985,5020,5020,5020,5020,0
|
|
20231130,171000,798279985,5020,5020,5020,5020,0
|
|
20231130,170900,798279985,5020,5020,5020,5020,0
|
|
20231130,170800,798279985,5020,5020,5020,5020,0
|
|
20231130,170700,798279985,5020,5020,5020,5020,0
|
|
20231130,170600,798279985,5020,5020,5020,5020,0
|
|
20231130,170500,798279985,5020,5020,5020,5020,0
|
|
20231130,170400,798279985,5020,5020,5020,5020,0
|
|
20231130,170300,798279985,5020,5020,5020,5020,0
|
|
20231130,170200,798279985,5020,5020,5020,5020,0
|
|
20231130,170100,798279985,5020,5020,5020,5020,0
|
|
20231130,170000,798279985,5020,5020,5020,5020,0
|
|
20231130,165900,798279985,5020,5020,5020,5020,0
|
|
20231130,165800,798279985,5020,5020,5020,5020,0
|
|
20231130,165700,798279985,5020,5020,5020,5020,0
|
|
20231130,165600,798279985,5020,5020,5020,5020,0
|
|
20231130,165500,798279985,5020,5020,5020,5020,0
|
|
20231130,165400,798279985,5020,5020,5020,5020,0
|
|
20231130,165300,798279985,5020,5020,5020,5020,0
|
|
20231130,165200,798279985,5020,5020,5020,5020,0
|
|
20231130,165100,798279985,5020,5020,5020,5020,0
|
|
20231130,165000,798279985,5020,5020,5020,5020,0
|
|
20231130,164900,798279985,5020,5020,5020,5020,0
|
|
20231130,164800,798279985,5020,5020,5020,5020,0
|
|
20231130,164700,798279985,5020,5020,5020,5020,0
|
|
20231130,164600,798279985,5020,5020,5020,5020,0
|
|
20231130,164500,798279985,5020,5020,5020,5020,0
|
|
20231130,164400,798279985,5020,5020,5020,5020,0
|
|
20231130,164300,798279985,5020,5020,5020,5020,8907
|
|
20231130,164200,798279985,5020,5020,5020,5020,0
|
|
20231130,164100,798279985,5020,5020,5020,5020,0
|
|
20231130,164000,798279985,5020,5020,5020,5020,0
|
|
20231130,163900,798279985,5020,5020,5020,5020,0
|
|
20231130,163800,798279985,5020,5020,5020,5020,0
|
|
20231130,163700,798279985,5020,5020,5020,5020,0
|
|
20231130,163600,798279985,5020,5020,5020,5020,0
|
|
20231130,163500,798279985,5020,5020,5020,5020,0
|
|
20231130,163400,798279985,5020,5020,5020,5020,0
|
|
20231130,163300,798279985,5020,5020,5020,5020,0
|
|
20231130,163200,798279985,5020,5020,5020,5020,0
|
|
20231130,163100,798279985,5020,5020,5020,5020,0
|
|
20231130,163000,798279985,5020,5020,5020,5020,0
|
|
20231130,162900,798279985,5020,5020,5020,5020,0
|
|
20231130,162800,798279985,5020,5020,5020,5020,0
|
|
20231130,162700,798279985,5020,5020,5020,5020,0
|
|
20231130,162600,798279985,5020,5020,5020,5020,0
|
|
20231130,162500,798279985,5020,5020,5020,5020,0
|
|
20231130,162400,798279985,5020,5020,5020,5020,0
|
|
20231130,162300,798279985,5020,5020,5020,5020,0
|
|
20231130,162200,798279985,5020,5020,5020,5020,0
|
|
20231130,162100,798279985,5020,5020,5020,5020,0
|
|
20231130,162000,798279985,5020,5020,5020,5020,0
|
|
20231130,161900,798279985,5020,5020,5020,5020,0
|
|
20231130,161800,798279985,5020,5020,5020,5020,0
|
|
20231130,161700,798279985,5020,5020,5020,5020,0
|
|
20231130,161600,798279985,5020,5020,5020,5020,0
|
|
20231130,161500,798279985,5020,5020,5020,5020,0
|
|
20231130,161400,798279985,5020,5020,5020,5020,0
|
|
20231130,161300,798279985,5020,5020,5020,5020,8907
|
|
20231130,161200,798279985,5020,5020,5020,5020,0
|
|
20231130,161100,798279985,5020,5020,5020,5020,0
|
|
20231130,161000,798279985,5020,5020,5020,5020,0
|
|
20231130,160900,798279985,5020,5020,5020,5020,0
|
|
20231130,160800,798279985,5020,5020,5020,5020,0
|
|
20231130,160700,798279985,5020,5020,5020,5020,0
|
|
20231130,160600,798279985,5020,5020,5020,5020,0
|
|
20231130,160500,798279985,5020,5020,5020,5020,0
|
|
20231130,160400,798279985,5020,5020,5020,5020,0
|
|
20231130,160300,798279985,5020,5020,5020,5020,0
|
|
20231130,160200,798279985,5020,5020,5020,5020,0
|
|
20231130,160100,798279985,5020,5020,5020,5020,0
|
|
20231130,160000,798279985,5020,5020,5020,5020,0
|
|
20231130,155900,798279985,5020,5020,5020,5020,0
|
|
20231130,155800,798279985,5020,5020,5020,5020,0
|
|
20231130,155700,798279985,5020,5020,5020,5020,0
|
|
20231130,155600,798279985,5020,5020,5020,5020,0
|
|
20231130,155500,798279985,5020,5020,5020,5020,0
|
|
20231130,155400,798279985,5020,5020,5020,5020,0
|
|
20231130,155300,798279985,5020,5020,5020,5020,0
|
|
20231130,155200,798279985,5020,5020,5020,5020,0
|
|
20231130,155100,798279985,5020,5020,5020,5020,0
|
|
20231130,155000,798279985,5020,5020,5020,5020,0
|
|
20231130,154900,798279985,5020,5020,5020,5020,0
|
|
20231130,154800,798279985,5020,5020,5020,5020,0
|
|
20231130,154700,798279985,5020,5020,5020,5020,0
|
|
20231130,154600,798279985,5020,5020,5020,5020,0
|
|
20231130,154500,798279985,5020,5020,5020,5020,0
|
|
20231130,154400,798279985,5020,5020,5020,5020,0
|
|
20231130,154300,798279985,5020,5020,5020,5020,8907
|
|
20231130,154200,798279985,5020,5020,5020,5020,0
|
|
20231130,154100,798279985,5020,5020,5020,5020,0
|
|
20231130,154000,798279985,5020,5020,5020,5020,0
|
|
20231130,153900,798279985,5020,5020,5020,5020,0
|
|
20231130,153800,798279985,5020,5020,5020,5020,0
|
|
20231130,153700,798279985,5020,5020,5020,5020,0
|
|
20231130,153600,798279985,5020,5020,5020,5020,0
|
|
20231130,153500,798279985,5020,5020,5020,5020,0
|
|
20231130,153400,798279985,5020,5020,5020,5020,0
|
|
20231130,153300,798279985,5020,5020,5020,5020,0
|
|
20231130,153200,798279985,5020,5020,5020,5020,0
|
|
20231130,153100,798279985,5020,5020,5020,5020,0
|
|
20231130,153000,798279985,5020,5020,5020,5020,8907
|
|
20231130,152900,753566845,5020,5020,5020,5020,0
|
|
20231130,152800,753566845,5020,5020,5020,5020,0
|
|
20231130,152700,753566845,5020,5020,5020,5020,0
|
|
20231130,152600,753566845,5020,5020,5020,5020,0
|
|
20231130,152500,753566845,5020,5020,5020,5020,0
|
|
20231130,152400,753566845,5020,5020,5020,5020,0
|
|
20231130,152300,753566845,5020,5020,5020,5020,0
|
|
20231130,152200,753566845,5020,5020,5020,5020,0
|
|
20231130,152100,753566845,5020,5020,5020,5020,0
|
|
20231130,152000,753566845,5020,5020,5020,5020,0
|
|
20231130,151900,753566845,5020,5020,5020,5020,1
|
|
20231130,151800,753561825,5010,5010,5020,5010,416
|
|
20231130,151700,751475525,5020,5020,5020,5020,33
|
|
20231130,151600,751309865,5020,5010,5020,5010,228
|
|
20231130,151500,750166835,5020,5020,5020,5020,104
|
|
20231130,151400,749644755,5020,5020,5020,5020,3
|
|
20231130,151300,749629695,5020,5020,5020,5010,17
|
|
20231130,151200,749544365,5020,5020,5020,5010,169
|
|
20231130,151100,748697265,5020,5020,5020,5020,3
|
|
20231130,151000,748682205,5020,5010,5020,5010,195
|
|
20231130,150900,747704965,5020,5020,5020,5020,5
|
|
20231130,150800,747679865,5020,5020,5020,5010,165
|
|
20231130,150700,746852885,5020,5010,5020,5010,175
|
|
20231130,150600,745975705,5020,5020,5020,5020,63
|
|
20231130,150500,745659445,5020,5020,5020,5010,342
|
|
20231130,150400,743944215,5020,5020,5020,5020,2
|
|
20231130,150300,743934175,5020,5020,5020,5020,37
|
|
20231130,150200,743748435,5020,5020,5020,5020,2
|
|
20231130,150100,743738395,5010,5010,5010,5010,0
|
|
20231130,150000,743738395,5010,5010,5010,5010,187
|
|
20231130,145900,742801525,5020,5010,5020,5010,4371
|
|
20231130,145800,720889605,5020,5020,5020,5010,36
|
|
20231130,145700,720709185,5020,5020,5020,5020,24
|
|
20231130,145600,720588705,5020,5020,5020,5020,3
|
|
20231130,145500,720573645,5020,5020,5020,5020,3
|
|
20231130,145400,720558585,5020,5020,5020,5010,535
|
|
20231130,145300,717877885,5020,5020,5020,5020,3
|
|
20231130,145200,717862825,5020,5020,5020,5020,3
|
|
20231130,145100,717847765,5020,5010,5020,5010,7
|
|
20231130,145000,717812675,5010,5020,5020,5010,247
|
|
20231130,144900,716574935,5020,5020,5020,5020,3
|
|
20231130,144800,716559875,5020,5020,5020,5020,3
|
|
20231130,144700,716544815,5020,5010,5020,5010,389
|
|
20231130,144600,714595895,5020,5010,5020,5010,505
|
|
20231130,144500,712065795,5020,5020,5020,5020,4
|
|
20231130,144400,712045715,5020,5020,5020,5020,4
|
|
20231130,144300,712025635,5020,5020,5020,5020,24
|
|
20231130,144200,711905155,5020,5020,5020,5020,5
|
|
20231130,144100,711880055,5020,5020,5020,5020,3
|
|
20231130,144000,711864995,5020,5020,5020,5020,3
|
|
20231130,143900,711849935,5020,5020,5020,5020,5
|
|
20231130,143800,711824835,5020,5020,5020,5020,2
|
|
20231130,143700,711814795,5020,5010,5020,5010,129
|
|
20231130,143600,711168465,5010,5020,5020,5010,432
|
|
20231130,143500,709003905,5020,5020,5020,5010,605
|
|
20231130,143400,705972805,5010,5020,5020,5010,141
|
|
20231130,143300,705266365,5020,5020,5020,5020,3
|
|
20231130,143200,705251305,5020,5010,5020,5010,137
|
|
20231130,143100,704564905,5030,5030,5030,5030,5
|
|
20231130,143000,704539755,5020,5020,5020,5020,20
|
|
20231130,142900,704439355,5020,5020,5020,5020,25
|
|
20231130,142800,704313855,5020,5020,5020,5020,648
|
|
20231130,142700,701060895,5020,5020,5020,5010,60
|
|
20231130,142600,700760245,5020,5020,5020,5020,2
|
|
20231130,142500,700750205,5020,5010,5020,5010,29
|
|
20231130,142400,700604875,5010,5020,5020,5010,228
|
|
20231130,142300,699462535,5010,5010,5020,5010,821
|
|
20231130,142200,695349305,5020,5020,5020,5020,39
|
|
20231130,142100,695153525,5020,5020,5020,5020,1021
|
|
20231130,142000,690028105,5020,5020,5020,5010,10
|
|
20231130,141900,689977955,5010,5010,5020,5010,704
|
|
20231130,141800,686450885,5020,5020,5020,5020,2
|
|
20231130,141700,686440845,5020,5010,5020,5010,379
|
|
20231130,141600,684539855,5020,5010,5020,5010,33
|
|
20231130,141500,684374305,5010,5010,5010,5000,213
|
|
20231130,141400,683308385,5010,5010,5010,5010,481
|
|
20231130,141300,680898575,5020,5010,5020,5010,1335
|
|
20231130,141200,674203225,5020,5020,5020,5020,5
|
|
20231130,141100,674178125,5020,5020,5020,5020,2
|
|
20231130,141000,674168085,5010,5020,5020,5010,30
|
|
20231130,140900,674017685,5020,5020,5020,5020,24
|
|
20231130,140800,673897205,5020,5020,5020,5010,192
|
|
20231130,140700,672935235,5020,5020,5020,5020,2
|
|
20231130,140600,672925195,5020,5020,5020,5020,24
|
|
20231130,140500,672804715,5020,5020,5020,5010,360
|
|
20231130,140400,671000765,5020,5020,5020,5020,2
|
|
20231130,140300,670990725,5020,5020,5020,5010,231
|
|
20231130,140200,669833325,5020,5020,5020,5020,24
|
|
20231130,140100,669712845,5020,5010,5020,5010,206
|
|
20231130,140000,668680755,5020,5020,5020,5020,17
|
|
20231130,135900,668595415,5010,5010,5010,5010,180
|
|
20231130,135800,667693615,5020,5020,5020,5020,3
|
|
20231130,135700,667678555,5010,5010,5010,5010,0
|
|
20231130,135600,667678555,5010,5010,5010,5010,0
|
|
20231130,135500,667678555,5010,5020,5020,5010,171
|
|
20231130,135400,666821625,5010,5020,5020,5010,203
|
|
20231130,135300,665804565,5020,5020,5020,5010,177
|
|
20231130,135200,664917745,5020,5020,5020,5020,17
|
|
20231130,135100,664832405,5020,5020,5020,5020,14
|
|
20231130,135000,664762125,5020,5010,5020,5010,181
|
|
20231130,134900,663855295,5020,5020,5020,5020,5
|
|
20231130,134800,663830195,5020,5010,5020,5010,153
|
|
20231130,134700,663063385,5020,5020,5020,5020,2
|
|
20231130,134600,663053345,5020,5020,5020,5010,36
|
|
20231130,134500,662872935,5020,5020,5020,5020,16
|
|
20231130,134400,662792615,5030,5010,5030,5010,127
|
|
20231130,134300,662156265,5010,5030,5030,5010,128
|
|
20231130,134200,661514945,5030,5030,5030,5030,27
|
|
20231130,134100,661379135,5010,5010,5030,5010,1143
|
|
20231130,134000,655652645,5030,5030,5030,5030,3
|
|
20231130,133900,655637555,5030,5030,5030,5030,3
|
|
20231130,133800,655622465,5030,5030,5030,5010,141
|
|
20231130,133700,654915955,5030,5030,5030,5030,2
|
|
20231130,133600,654905895,5030,5010,5030,5010,161
|
|
20231130,133500,654099205,5030,5030,5030,5030,24
|
|
20231130,133400,653978485,5030,5030,5030,5030,10
|
|
20231130,133300,653928185,5010,5030,5030,5010,135
|
|
20231130,133200,653251795,5030,5030,5030,5030,4
|
|
20231130,133100,653231675,5030,5030,5030,5020,49
|
|
20231130,133000,652985645,5030,5030,5030,5030,2
|
|
20231130,132900,652975585,5030,5030,5030,5030,14
|
|
20231130,132800,652905165,5030,5010,5030,5010,411
|
|
20231130,132700,650840575,5030,5030,5030,5030,5
|
|
20231130,132600,650815425,5020,5020,5020,5020,1771
|
|
20231130,132500,641925005,5000,5010,5020,5000,172
|
|
20231130,132400,641064585,5010,5020,5020,5010,3003
|
|
20231130,132300,626019525,5020,5020,5020,5020,6
|
|
20231130,132200,625989405,5020,5020,5020,5020,3
|
|
20231130,132100,625974345,5000,5020,5020,5000,217
|
|
20231130,132000,624888845,5020,5020,5020,5020,2
|
|
20231130,131900,624878805,5020,5000,5020,5000,15
|
|
20231130,131800,624803745,5000,5020,5020,5000,228
|
|
20231130,131700,623663605,5020,5020,5020,5020,4
|
|
20231130,131600,623643525,5020,5020,5020,5020,30
|
|
20231130,131500,623492925,5020,5020,5020,5000,1442
|
|
20231130,131400,616268365,5020,4995,5020,4995,199
|
|
20231130,131300,615272935,5020,5020,5020,5020,2
|
|
20231130,131200,615262895,5020,5020,5020,4995,1161
|
|
20231130,131100,609458470,5000,5000,5020,5000,71
|
|
20231130,131000,609103450,5000,5000,5000,5000,42
|
|
20231130,130900,608893450,4990,4995,4995,4990,139
|
|
20231130,130800,608199825,4990,5030,5030,4990,13025
|
|
20231130,130700,543173185,5000,5000,5000,5000,0
|
|
20231130,130600,543173185,5000,5000,5000,5000,171
|
|
20231130,130500,542318185,4995,4995,4995,4995,143
|
|
20231130,130400,541603900,5000,5000,5000,5000,77
|
|
20231130,130300,541218900,5020,5020,5020,5020,5
|
|
20231130,130200,541193800,5000,5010,5010,5000,732
|
|
20231130,130100,537527800,5030,5000,5030,5000,177
|
|
20231130,130000,536642140,5000,5010,5010,5000,3000
|
|
20231130,125900,521640660,5010,5010,5010,5010,1134
|
|
20231130,125800,515959320,5020,5030,5030,5020,54
|
|
20231130,125700,515688210,5030,5030,5030,5030,2
|
|
20231130,125600,515678150,5030,5040,5040,5020,153
|
|
20231130,125500,514910020,5040,5040,5040,5040,4
|
|
20231130,125400,514889860,5040,5020,5040,5020,159
|
|
20231130,125300,514091200,5040,5040,5040,5040,5
|
|
20231130,125200,514066000,5010,5030,5030,5010,272
|
|
20231130,125100,512702740,5030,5040,5040,5030,28
|
|
20231130,125000,512561870,5040,5030,5040,5030,12
|
|
20231130,124900,512501490,5040,5040,5040,5040,5
|
|
20231130,124800,512476290,5040,5030,5040,5030,180
|
|
20231130,124700,511570860,5030,5030,5030,5030,428
|
|
20231130,124600,509418020,5030,5030,5030,5030,3
|
|
20231130,124500,509402930,5030,5030,5030,5030,5
|
|
20231130,124400,509377780,5030,5030,5030,5030,0
|
|
20231130,124300,509377780,5030,5030,5030,5030,0
|
|
20231130,124200,509377780,5030,5030,5030,5030,198
|
|
20231130,124100,508381840,5030,5030,5030,5030,20
|
|
20231130,124000,508281240,5040,5040,5040,5040,26
|
|
20231130,123900,508150200,5040,5040,5040,5040,3
|
|
20231130,123800,508135080,5040,5030,5040,5030,8
|
|
20231130,123700,508094820,5040,5010,5040,5010,1015
|
|
20231130,123600,503009320,5040,5030,5040,5030,3189
|
|
20231130,123500,486968610,5030,5030,5030,5030,0
|
|
20231130,123400,486968610,5030,5030,5030,5030,23
|
|
20231130,123300,486852920,5010,5030,5030,5010,2257
|
|
20231130,123200,475542330,5030,5030,5030,5030,1003
|
|
20231130,123100,470497240,5020,5030,5030,5020,2007
|
|
20231130,123000,460422030,5030,5030,5030,5010,261
|
|
20231130,122900,459111860,5010,5030,5030,5010,3
|
|
20231130,122800,459096790,5010,5010,5010,5010,0
|
|
20231130,122700,459096790,5010,5010,5030,5010,686
|
|
20231130,122600,455659490,5010,5010,5010,5010,0
|
|
20231130,122500,455659490,5010,5010,5010,5010,0
|
|
20231130,122400,455659490,5010,5030,5030,5010,229
|
|
20231130,122300,454511840,5030,5030,5030,5030,2
|
|
20231130,122200,454501780,5030,5030,5030,5020,265
|
|
20231130,122100,453171430,5030,5030,5030,5030,4
|
|
20231130,122000,453151310,5010,5030,5030,5010,158
|
|
20231130,121900,452359250,5030,5030,5030,5030,5
|
|
20231130,121800,452334100,5010,5030,5030,5010,136
|
|
20231130,121700,451652700,5030,5030,5030,5030,4
|
|
20231130,121600,451632580,5010,5010,5030,5010,293
|
|
20231130,121500,450164610,5030,5030,5030,5030,5
|
|
20231130,121400,450139460,5010,5020,5020,5010,151
|
|
20231130,121300,449382930,5020,5030,5030,5020,111
|
|
20231130,121200,448825150,5030,5030,5030,5030,3
|
|
20231130,121100,448810060,5030,5030,5030,5030,2
|
|
20231130,121000,448800000,5020,5020,5020,5020,4
|
|
20231130,120900,448779920,5000,5020,5020,5000,242
|
|
20231130,120800,447569600,5030,5020,5030,5020,15
|
|
20231130,120700,447494200,5000,5000,5000,5000,106
|
|
20231130,120600,446964200,5010,5020,5020,5010,51
|
|
20231130,120500,446708440,5030,5030,5030,5030,5
|
|
20231130,120400,446683290,5010,5030,5030,4995,10762
|
|
20231130,120300,392862050,5030,5020,5030,5020,235
|
|
20231130,120200,391682270,5010,5010,5010,5010,0
|
|
20231130,120100,391682270,5010,5010,5010,5010,0
|
|
20231130,120000,391682270,5010,5030,5030,5010,271
|
|
20231130,115900,390323120,5030,5030,5030,5030,0
|
|
20231130,115800,390323120,5030,5030,5030,5030,1
|
|
20231130,115700,390318090,5020,5020,5020,5020,0
|
|
20231130,115600,390318090,5020,5020,5020,5020,392
|
|
20231130,115500,388350250,5030,5030,5030,5030,0
|
|
20231130,115400,388350250,5030,5030,5030,5030,10
|
|
20231130,115300,388299950,5020,5020,5020,5020,0
|
|
20231130,115200,388299950,5020,5020,5020,5020,107
|
|
20231130,115100,387762810,5010,5010,5010,5010,0
|
|
20231130,115000,387762810,5010,5010,5010,5010,0
|
|
20231130,114900,387762810,5010,5010,5010,5010,164
|
|
20231130,114800,386941170,5030,5010,5030,5010,241
|
|
20231130,114700,385732960,5020,5020,5020,5020,0
|
|
20231130,114600,385732960,5020,5020,5020,5020,800
|
|
20231130,114500,381716960,5000,5020,5020,5000,2175
|
|
20231130,114400,370817240,5030,5030,5030,5030,0
|
|
20231130,114300,370817240,5030,5030,5030,5030,1
|
|
20231130,114200,370812210,5020,5020,5020,5020,0
|
|
20231130,114100,370812210,5020,5020,5020,5020,0
|
|
20231130,114000,370812210,5020,5020,5020,5020,0
|
|
20231130,113900,370812210,5020,5020,5020,5020,90
|
|
20231130,113800,370360410,5020,5020,5020,5020,200
|
|
20231130,113700,369356410,5030,5030,5030,5030,0
|
|
20231130,113600,369356410,5030,5030,5030,5030,1
|
|
20231130,113500,369351380,5030,5030,5030,5030,0
|
|
20231130,113400,369351380,5030,5030,5030,5030,15
|
|
20231130,113300,369275930,5030,5030,5030,5030,0
|
|
20231130,113200,369275930,5030,5030,5030,5030,0
|
|
20231130,113100,369275930,5030,5030,5030,5030,5
|
|
20231130,113000,369250780,5020,5020,5020,5020,0
|
|
20231130,112900,369250780,5020,5020,5020,5020,0
|
|
20231130,112800,369250780,5020,5020,5020,5020,547
|
|
20231130,112700,366504840,5030,5030,5030,5030,0
|
|
20231130,112600,366504840,5030,5030,5030,5030,0
|
|
20231130,112500,366504840,5030,5030,5030,5030,54
|
|
20231130,112400,366233220,5030,5030,5030,5030,10
|
|
20231130,112300,366182920,5010,5010,5010,5010,0
|
|
20231130,112200,366182920,5010,5010,5010,5010,182
|
|
20231130,112100,365271100,5010,5010,5010,5010,0
|
|
20231130,112000,365271100,5010,5020,5020,5010,2159
|
|
20231130,111900,354444160,5020,5020,5020,5020,0
|
|
20231130,111800,354444160,5020,5020,5020,5020,0
|
|
20231130,111700,354444160,5020,5010,5020,5010,299
|
|
20231130,111600,352945170,5020,5020,5020,5020,21
|
|
20231130,111500,352839750,5010,5010,5010,5010,0
|
|
20231130,111400,352839750,5010,5010,5010,5010,0
|
|
20231130,111300,352839750,5010,5010,5010,5010,0
|
|
20231130,111200,352839750,5010,5010,5010,5010,0
|
|
20231130,111100,352839750,5010,5010,5010,5010,0
|
|
20231130,111000,352839750,5010,5010,5010,5010,496
|
|
20231130,110900,350354790,5020,5020,5030,5010,2358
|
|
20231130,110800,338517630,5030,5030,5030,5030,1
|
|
20231130,110700,338512600,5020,5020,5020,5020,143
|
|
20231130,110600,337794740,5020,5020,5020,5020,0
|
|
20231130,110500,337794740,5020,5020,5020,5020,176
|
|
20231130,110400,336911220,5020,5020,5020,5020,270
|
|
20231130,110300,335555820,5020,5020,5020,5020,4
|
|
20231130,110200,335535740,5020,5020,5020,5020,141
|
|
20231130,110100,334827920,5020,5020,5020,5020,212
|
|
20231130,110000,333763680,5020,5020,5020,5020,697
|
|
20231130,105900,330264740,5020,5020,5020,5020,0
|
|
20231130,105800,330264740,5020,5030,5030,5020,176
|
|
20231130,105700,329381200,5020,5020,5020,5020,147
|
|
20231130,105600,328643260,5030,5030,5030,5030,0
|
|
20231130,105500,328643260,5030,5030,5030,5030,1100
|
|
20231130,105400,323110260,5020,5020,5020,5020,632
|
|
20231130,105300,319937620,5020,5030,5030,5020,31
|
|
20231130,105200,319781990,5020,5020,5030,5020,958
|
|
20231130,105100,314972820,5030,5030,5030,5030,0
|
|
20231130,105000,314972820,5030,5030,5030,5030,0
|
|
20231130,104900,314972820,5030,5030,5030,5030,1
|
|
20231130,104800,314967790,5030,5030,5030,5030,0
|
|
20231130,104700,314967790,5030,5030,5030,5030,0
|
|
20231130,104600,314967790,5030,5030,5030,5030,5
|
|
20231130,104500,314942640,5030,5040,5040,5030,457
|
|
20231130,104400,312643910,5040,5030,5040,5030,1326
|
|
20231130,104300,305974100,5040,5040,5040,5040,1
|
|
20231130,104200,305969060,5040,5030,5040,5030,531
|
|
20231130,104100,303298100,5030,5030,5030,5030,1039
|
|
20231130,104000,298071930,5040,5030,5040,5030,160
|
|
20231130,103900,297267120,5040,5040,5040,5040,0
|
|
20231130,103800,297267120,5040,5040,5040,5040,11
|
|
20231130,103700,297211680,5040,5040,5050,5030,576
|
|
20231130,103600,294313830,5050,5040,5050,5040,457
|
|
20231130,103500,292010540,5040,5040,5040,5040,1
|
|
20231130,103400,292005500,5040,5050,5050,5040,427
|
|
20231130,103300,289849420,5040,5040,5050,5030,31
|
|
20231130,103200,289693040,5050,5030,5050,5020,5519
|
|
20231130,103100,261927120,5030,5030,5030,5030,500
|
|
20231130,103000,259412120,5030,5030,5030,5030,1
|
|
20231130,102900,259407090,5030,5030,5030,5030,1
|
|
20231130,102800,259402060,5030,5030,5030,5030,1004
|
|
20231130,102700,254351940,5030,5030,5030,5030,1
|
|
20231130,102600,254346910,5030,5030,5030,5030,1
|
|
20231130,102500,254341880,5010,5010,5010,5010,0
|
|
20231130,102400,254341880,5010,5010,5010,5010,0
|
|
20231130,102300,254341880,5010,5010,5010,5010,130
|
|
20231130,102200,253690580,5030,5030,5030,5030,20
|
|
20231130,102100,253589980,5030,5030,5030,5030,0
|
|
20231130,102000,253589980,5030,5030,5030,5030,5
|
|
20231130,101900,253564830,5020,5020,5020,5010,2496
|
|
20231130,101800,241034970,5020,5020,5020,5020,110
|
|
20231130,101700,240482770,5020,5020,5020,5020,0
|
|
20231130,101600,240482770,5020,5020,5020,5020,12
|
|
20231130,101500,240422530,5020,5020,5020,5020,742
|
|
20231130,101400,236697690,5020,5020,5020,5020,0
|
|
20231130,101300,236697690,5020,5010,5020,4995,3322
|
|
20231130,101200,220096705,5020,5010,5020,5010,108
|
|
20231130,101100,219555525,5010,5010,5020,5010,9107
|
|
20231130,101000,173929405,5000,5000,5000,5000,636
|
|
20231130,100900,170749405,5000,5000,5000,5000,3180
|
|
20231130,100800,154849405,5010,5010,5010,5010,0
|
|
20231130,100700,154849405,5010,5000,5010,5000,633
|
|
20231130,100600,151684395,5010,5010,5010,5010,11
|
|
20231130,100500,151629285,5000,5000,5000,5000,100
|
|
20231130,100400,151129285,5010,5010,5010,5010,110
|
|
20231130,100300,150578185,5010,5010,5010,5010,0
|
|
20231130,100200,150578185,5010,5010,5010,5000,202
|
|
20231130,100100,149568165,5010,5010,5010,5000,445
|
|
20231130,100000,147340055,5010,5010,5010,5010,0
|
|
20231130,095900,147340055,5010,5010,5010,5010,80
|
|
20231130,095800,146939255,5000,5000,5000,5000,0
|
|
20231130,095700,146939255,5000,5000,5000,5000,50
|
|
20231130,095600,146689255,5000,5000,5000,5000,628
|
|
20231130,095500,143549255,5000,5000,5000,5000,0
|
|
20231130,095400,143549255,5000,5000,5000,5000,142
|
|
20231130,095300,142839255,5010,5000,5010,5000,510
|
|
20231130,095200,140289155,5000,5010,5010,5000,135
|
|
20231130,095100,139614025,5000,5000,5000,5000,146
|
|
20231130,095000,138884025,5010,5010,5010,5010,116
|
|
20231130,094900,138302865,5000,5010,5010,5000,370
|
|
20231130,094800,136452225,5000,5000,5000,5000,0
|
|
20231130,094700,136452225,5000,5000,5000,5000,0
|
|
20231130,094600,136452225,5000,5010,5010,5000,373
|
|
20231130,094500,134586445,5010,5010,5010,5010,510
|
|
20231130,094400,132031345,5000,5000,5000,5000,4567
|
|
20231130,094300,109196345,5000,4995,5000,4995,446
|
|
20231130,094200,106968525,5000,5000,5000,5000,410
|
|
20231130,094100,104918525,5000,5000,5000,5000,15
|
|
20231130,094000,104843525,5000,5000,5000,5000,15
|
|
20231130,093900,104768525,5000,4995,5000,4995,327
|
|
20231130,093800,103133720,4995,4995,4995,4995,61
|
|
20231130,093700,102829025,4995,4995,4995,4995,1473
|
|
20231130,093600,95471390,4995,4995,4995,4995,73
|
|
20231130,093500,95106755,4995,4995,4995,4995,59
|
|
20231130,093400,94812050,4995,5000,5000,4995,145
|
|
20231130,093300,94087690,5000,5000,5000,4995,802
|
|
20231130,093200,90081120,4995,5000,5000,4995,2249
|
|
20231130,093100,78847360,5000,4995,5000,4995,1419
|
|
20231130,093000,71759360,5000,5000,5000,5000,64
|
|
20231130,092900,71439360,5000,5000,5000,5000,4
|
|
20231130,092800,71419360,4995,5000,5000,4995,208
|
|
20231130,092700,70380345,4995,5000,5000,4995,265
|
|
20231130,092600,69055435,5000,5000,5000,5000,42
|
|
20231130,092500,68845435,5000,4995,5000,4995,177
|
|
20231130,092400,67961315,5000,5000,5000,5000,2
|
|
20231130,092300,67951315,5000,4995,5000,4995,733
|
|
20231130,092200,64289970,5000,4995,5000,4995,1245
|
|
20231130,092100,58070940,4995,5000,5000,4995,84
|
|
20231130,092000,57651325,5000,5000,5000,5000,2
|
|
20231130,091900,57641325,5010,5010,5010,5010,0
|
|
20231130,091800,57641325,5010,5010,5010,5010,0
|
|
20231130,091700,57641325,5010,5010,5010,5010,0
|
|
20231130,091600,57641325,5010,5010,5010,5010,101
|
|
20231130,091500,57135315,5010,5010,5010,5010,0
|
|
20231130,091400,57135315,5010,5010,5010,5010,0
|
|
20231130,091300,57135315,5010,5010,5010,5010,0
|
|
20231130,091200,57135315,5010,4995,5010,4990,1843
|
|
20231130,091100,47925660,4995,4995,4995,4995,222
|
|
20231130,091000,46816770,4995,4995,4995,4995,28
|
|
20231130,090900,46676910,4995,5000,5000,4995,6959
|
|
20231130,090800,11889120,5020,5000,5020,5000,28
|
|
20231130,090700,11749080,5010,5020,5020,5010,27
|
|
20231130,090600,11613700,5010,5010,5010,5010,125
|
|
20231130,090500,10987450,5010,5010,5020,5010,22
|
|
20231130,090400,10877210,5010,5010,5010,5010,111
|
|
20231130,090300,10321100,5020,5020,5020,5020,1
|
|
20231130,090200,10316080,5030,5030,5030,5030,1
|
|
20231130,090100,10311050,5030,5030,5030,5030,1002
|
|
20231130,090000,5270990,5030,4985,5030,4985,1057
|