603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,190000,556760410,6010,6010,6010,6010,1220
|
|
20231129,185900,556760410,6010,6010,6010,6010,0
|
|
20231129,185800,556760410,6010,6010,6010,6010,0
|
|
20231129,185700,556760410,6010,6010,6010,6010,0
|
|
20231129,185600,556760410,6010,6010,6010,6010,0
|
|
20231129,185500,556760410,6010,6010,6010,6010,0
|
|
20231129,185400,556760410,6010,6010,6010,6010,0
|
|
20231129,185300,556760410,6010,6010,6010,6010,0
|
|
20231129,185200,556760410,6010,6010,6010,6010,0
|
|
20231129,185100,556760410,6010,6010,6010,6010,0
|
|
20231129,185000,556760410,6010,6010,6010,6010,0
|
|
20231129,184900,556760410,6010,6010,6010,6010,0
|
|
20231129,184800,556760410,6010,6010,6010,6010,0
|
|
20231129,184700,556760410,6010,6010,6010,6010,0
|
|
20231129,184600,556760410,6010,6010,6010,6010,0
|
|
20231129,184500,556760410,6010,6010,6010,6010,0
|
|
20231129,184400,556760410,6010,6010,6010,6010,0
|
|
20231129,184300,556760410,6010,6010,6010,6010,0
|
|
20231129,184200,556760410,6010,6010,6010,6010,0
|
|
20231129,184100,556760410,6010,6010,6010,6010,0
|
|
20231129,184000,556760410,6010,6010,6010,6010,0
|
|
20231129,183900,556760410,6010,6010,6010,6010,0
|
|
20231129,183800,556760410,6010,6010,6010,6010,0
|
|
20231129,183700,556760410,6010,6010,6010,6010,0
|
|
20231129,183600,556760410,6010,6010,6010,6010,0
|
|
20231129,183500,556760410,6010,6010,6010,6010,0
|
|
20231129,183400,556760410,6010,6010,6010,6010,0
|
|
20231129,183300,556760410,6010,6010,6010,6010,0
|
|
20231129,183200,556760410,6010,6010,6010,6010,0
|
|
20231129,183100,556760410,6010,6010,6010,6010,0
|
|
20231129,183000,556760410,6010,6010,6010,6010,1220
|
|
20231129,182900,556760410,6010,6010,6010,6010,0
|
|
20231129,182800,556760410,6010,6010,6010,6010,0
|
|
20231129,182700,556760410,6010,6010,6010,6010,0
|
|
20231129,182600,556760410,6010,6010,6010,6010,0
|
|
20231129,182500,556760410,6010,6010,6010,6010,0
|
|
20231129,182400,556760410,6010,6010,6010,6010,0
|
|
20231129,182300,556760410,6010,6010,6010,6010,0
|
|
20231129,182200,556760410,6010,6010,6010,6010,0
|
|
20231129,182100,556760410,6010,6010,6010,6010,0
|
|
20231129,182000,556760410,6010,6010,6010,6010,0
|
|
20231129,181900,556760410,6010,6010,6010,6010,0
|
|
20231129,181800,556760410,6010,6010,6010,6010,0
|
|
20231129,181700,556760410,6010,6010,6010,6010,0
|
|
20231129,181600,556760410,6010,6010,6010,6010,0
|
|
20231129,181500,556760410,6010,6010,6010,6010,0
|
|
20231129,181400,556760410,6010,6010,6010,6010,0
|
|
20231129,181300,556760410,6010,6010,6010,6010,0
|
|
20231129,181200,556760410,6010,6010,6010,6010,0
|
|
20231129,181100,556760410,6010,6010,6010,6010,0
|
|
20231129,181000,556760410,6010,6010,6010,6010,0
|
|
20231129,180900,556760410,6010,6010,6010,6010,0
|
|
20231129,180800,556760410,6010,6010,6010,6010,0
|
|
20231129,180700,556760410,6010,6010,6010,6010,0
|
|
20231129,180600,556760410,6010,6010,6010,6010,0
|
|
20231129,180500,556760410,6010,6010,6010,6010,0
|
|
20231129,180400,556760410,6010,6010,6010,6010,0
|
|
20231129,180300,556760410,6010,6010,6010,6010,0
|
|
20231129,180200,556760410,6010,6010,6010,6010,0
|
|
20231129,180100,556760410,6010,6010,6010,6010,0
|
|
20231129,180000,556760410,6010,6010,6010,6010,1220
|
|
20231129,175900,556760410,6010,6010,6010,6010,0
|
|
20231129,175800,556760410,6010,6010,6010,6010,0
|
|
20231129,175700,556760410,6010,6010,6010,6010,0
|
|
20231129,175600,556760410,6010,6010,6010,6010,0
|
|
20231129,175500,556760410,6010,6010,6010,6010,0
|
|
20231129,175400,556760410,6010,6010,6010,6010,0
|
|
20231129,175300,556760410,6010,6010,6010,6010,0
|
|
20231129,175200,556760410,6010,6010,6010,6010,0
|
|
20231129,175100,556760410,6010,6010,6010,6010,0
|
|
20231129,175000,556760410,6010,6010,6010,6010,0
|
|
20231129,174900,556760410,6010,6010,6010,6010,0
|
|
20231129,174800,556760410,6010,6010,6010,6010,0
|
|
20231129,174700,556760410,6010,6010,6010,6010,0
|
|
20231129,174600,556760410,6010,6010,6010,6010,0
|
|
20231129,174500,556760410,6010,6010,6010,6010,0
|
|
20231129,174400,556760410,6010,6010,6010,6010,0
|
|
20231129,174300,556760410,6010,6010,6010,6010,0
|
|
20231129,174200,556760410,6010,6010,6010,6010,0
|
|
20231129,174100,556760410,6010,6010,6010,6010,0
|
|
20231129,174000,556760410,6010,6010,6010,6010,0
|
|
20231129,173900,556760410,6010,6010,6010,6010,0
|
|
20231129,173800,556760410,6010,6010,6010,6010,0
|
|
20231129,173700,556760410,6010,6010,6010,6010,0
|
|
20231129,173600,556760410,6010,6010,6010,6010,0
|
|
20231129,173500,556760410,6010,6010,6010,6010,0
|
|
20231129,173400,556760410,6010,6010,6010,6010,0
|
|
20231129,173300,556760410,6010,6010,6010,6010,0
|
|
20231129,173200,556760410,6010,6010,6010,6010,0
|
|
20231129,173100,556760410,6010,6010,6010,6010,0
|
|
20231129,173000,556760410,6010,6010,6010,6010,1220
|
|
20231129,172900,556760410,6010,6010,6010,6010,0
|
|
20231129,172800,556760410,6010,6010,6010,6010,0
|
|
20231129,172700,556760410,6010,6010,6010,6010,0
|
|
20231129,172600,556760410,6010,6010,6010,6010,0
|
|
20231129,172500,556760410,6010,6010,6010,6010,0
|
|
20231129,172400,556760410,6010,6010,6010,6010,0
|
|
20231129,172300,556760410,6010,6010,6010,6010,0
|
|
20231129,172200,556760410,6010,6010,6010,6010,0
|
|
20231129,172100,556760410,6010,6010,6010,6010,0
|
|
20231129,172000,556760410,6010,6010,6010,6010,0
|
|
20231129,171900,556760410,6010,6010,6010,6010,0
|
|
20231129,171800,556760410,6010,6010,6010,6010,0
|
|
20231129,171700,556760410,6010,6010,6010,6010,0
|
|
20231129,171600,556760410,6010,6010,6010,6010,0
|
|
20231129,171500,556760410,6010,6010,6010,6010,0
|
|
20231129,171400,556760410,6010,6010,6010,6010,0
|
|
20231129,171300,556760410,6010,6010,6010,6010,0
|
|
20231129,171200,556760410,6010,6010,6010,6010,0
|
|
20231129,171100,556760410,6010,6010,6010,6010,0
|
|
20231129,171000,556760410,6010,6010,6010,6010,0
|
|
20231129,170900,556760410,6010,6010,6010,6010,0
|
|
20231129,170800,556760410,6010,6010,6010,6010,0
|
|
20231129,170700,556760410,6010,6010,6010,6010,0
|
|
20231129,170600,556760410,6010,6010,6010,6010,0
|
|
20231129,170500,556760410,6010,6010,6010,6010,0
|
|
20231129,170400,556760410,6010,6010,6010,6010,0
|
|
20231129,170300,556760410,6010,6010,6010,6010,0
|
|
20231129,170200,556760410,6010,6010,6010,6010,0
|
|
20231129,170100,556760410,6010,6010,6010,6010,0
|
|
20231129,170000,556760410,6010,6010,6010,6010,1220
|
|
20231129,165900,556760410,6010,6010,6010,6010,0
|
|
20231129,165800,556760410,6010,6010,6010,6010,0
|
|
20231129,165700,556760410,6010,6010,6010,6010,0
|
|
20231129,165600,556760410,6010,6010,6010,6010,0
|
|
20231129,165500,556760410,6010,6010,6010,6010,0
|
|
20231129,165400,556760410,6010,6010,6010,6010,0
|
|
20231129,165300,556760410,6010,6010,6010,6010,0
|
|
20231129,165200,556760410,6010,6010,6010,6010,0
|
|
20231129,165100,556760410,6010,6010,6010,6010,0
|
|
20231129,165000,556760410,6010,6010,6010,6010,0
|
|
20231129,164900,556760410,6010,6010,6010,6010,0
|
|
20231129,164800,556760410,6010,6010,6010,6010,0
|
|
20231129,164700,556760410,6010,6010,6010,6010,0
|
|
20231129,164600,556760410,6010,6010,6010,6010,0
|
|
20231129,164500,556760410,6010,6010,6010,6010,0
|
|
20231129,164400,556760410,6010,6010,6010,6010,0
|
|
20231129,164300,556760410,6010,6010,6010,6010,0
|
|
20231129,164200,556760410,6010,6010,6010,6010,0
|
|
20231129,164100,556760410,6010,6010,6010,6010,0
|
|
20231129,164000,556760410,6010,6010,6010,6010,0
|
|
20231129,163900,556760410,6010,6010,6010,6010,0
|
|
20231129,163800,556760410,6010,6010,6010,6010,0
|
|
20231129,163700,556760410,6010,6010,6010,6010,0
|
|
20231129,163600,556760410,6010,6010,6010,6010,0
|
|
20231129,163500,556760410,6010,6010,6010,6010,0
|
|
20231129,163400,556760410,6010,6010,6010,6010,0
|
|
20231129,163300,556760410,6010,6010,6010,6010,0
|
|
20231129,163200,556760410,6010,6010,6010,6010,0
|
|
20231129,163100,556760410,6010,6010,6010,6010,0
|
|
20231129,163000,556760410,6010,6010,6010,6010,1220
|
|
20231129,162900,556760410,6010,6010,6010,6010,0
|
|
20231129,162800,556760410,6010,6010,6010,6010,0
|
|
20231129,162700,556760410,6010,6010,6010,6010,0
|
|
20231129,162600,556760410,6010,6010,6010,6010,0
|
|
20231129,162500,556760410,6010,6010,6010,6010,0
|
|
20231129,162400,556760410,6010,6010,6010,6010,0
|
|
20231129,162300,556760410,6010,6010,6010,6010,0
|
|
20231129,162200,556760410,6010,6010,6010,6010,0
|
|
20231129,162100,556760410,6010,6010,6010,6010,0
|
|
20231129,162000,556760410,6010,6010,6010,6010,0
|
|
20231129,161900,556760410,6010,6010,6010,6010,0
|
|
20231129,161800,556760410,6010,6010,6010,6010,0
|
|
20231129,161700,556760410,6010,6010,6010,6010,0
|
|
20231129,161600,556760410,6010,6010,6010,6010,0
|
|
20231129,161500,556760410,6010,6010,6010,6010,0
|
|
20231129,161400,556760410,6010,6010,6010,6010,0
|
|
20231129,161300,556760410,6010,6010,6010,6010,0
|
|
20231129,161200,556760410,6010,6010,6010,6010,0
|
|
20231129,161100,556760410,6010,6010,6010,6010,0
|
|
20231129,161000,556760410,6010,6010,6010,6010,0
|
|
20231129,160900,556760410,6010,6010,6010,6010,0
|
|
20231129,160800,556760410,6010,6010,6010,6010,0
|
|
20231129,160700,556760410,6010,6010,6010,6010,0
|
|
20231129,160600,556760410,6010,6010,6010,6010,0
|
|
20231129,160500,556760410,6010,6010,6010,6010,0
|
|
20231129,160400,556760410,6010,6010,6010,6010,0
|
|
20231129,160300,556760410,6010,6010,6010,6010,0
|
|
20231129,160200,556760410,6010,6010,6010,6010,0
|
|
20231129,160100,556760410,6010,6010,6010,6010,0
|
|
20231129,160000,556760410,6010,6010,6010,6010,1220
|
|
20231129,155900,556760410,6010,6010,6010,6010,0
|
|
20231129,155800,556760410,6010,6010,6010,6010,0
|
|
20231129,155700,556760410,6010,6010,6010,6010,0
|
|
20231129,155600,556760410,6010,6010,6010,6010,0
|
|
20231129,155500,556760410,6010,6010,6010,6010,0
|
|
20231129,155400,556760410,6010,6010,6010,6010,0
|
|
20231129,155300,556760410,6010,6010,6010,6010,0
|
|
20231129,155200,556760410,6010,6010,6010,6010,0
|
|
20231129,155100,556760410,6010,6010,6010,6010,0
|
|
20231129,155000,556760410,6010,6010,6010,6010,0
|
|
20231129,154900,556760410,6010,6010,6010,6010,0
|
|
20231129,154800,556760410,6010,6010,6010,6010,0
|
|
20231129,154700,556760410,6010,6010,6010,6010,0
|
|
20231129,154600,556760410,6010,6010,6010,6010,0
|
|
20231129,154500,556760410,6010,6010,6010,6010,0
|
|
20231129,154400,556760410,6010,6010,6010,6010,0
|
|
20231129,154300,556760410,6010,6010,6010,6010,0
|
|
20231129,154200,556760410,6010,6010,6010,6010,0
|
|
20231129,154100,556760410,6010,6010,6010,6010,0
|
|
20231129,154000,556760410,6010,6010,6010,6010,0
|
|
20231129,153900,556760410,6010,6010,6010,6010,0
|
|
20231129,153800,556760410,6010,6010,6010,6010,0
|
|
20231129,153700,556760410,6010,6010,6010,6010,0
|
|
20231129,153600,556760410,6010,6010,6010,6010,0
|
|
20231129,153500,556760410,6010,6010,6010,6010,0
|
|
20231129,153400,556760410,6010,6010,6010,6010,0
|
|
20231129,153300,556760410,6010,6010,6010,6010,0
|
|
20231129,153200,556760410,6010,6010,6010,6010,0
|
|
20231129,153100,556760410,6010,6010,6010,6010,0
|
|
20231129,153000,556760410,6010,6010,6010,6010,2440
|
|
20231129,152900,549428210,6010,6010,6010,6010,0
|
|
20231129,152800,549428210,6010,6010,6010,6010,0
|
|
20231129,152700,549428210,6010,6010,6010,6010,0
|
|
20231129,152600,549428210,6010,6010,6010,6010,0
|
|
20231129,152500,549428210,6010,6010,6010,6010,0
|
|
20231129,152400,549428210,6010,6010,6010,6010,0
|
|
20231129,152300,549428210,6010,6010,6010,6010,0
|
|
20231129,152200,549428210,6010,6010,6010,6010,0
|
|
20231129,152100,549428210,6010,6010,6010,6010,0
|
|
20231129,152000,549428210,6010,6010,6010,6010,0
|
|
20231129,151900,549428210,6010,6030,6030,6010,181
|
|
20231129,151800,548337960,6020,6010,6020,6010,142
|
|
20231129,151700,547484420,6010,6010,6010,6010,55
|
|
20231129,151600,547153870,6000,6000,6000,6000,0
|
|
20231129,151500,547153870,6000,6000,6000,6000,251
|
|
20231129,151400,545647870,6000,6000,6000,6000,0
|
|
20231129,151300,545647870,6000,6000,6000,6000,0
|
|
20231129,151200,545647870,6000,6000,6000,6000,65
|
|
20231129,151100,545257870,6000,6000,6000,6000,526
|
|
20231129,151000,542101870,6000,6000,6000,6000,75
|
|
20231129,150900,541651870,6000,6000,6000,6000,0
|
|
20231129,150800,541651870,6000,6000,6000,6000,3
|
|
20231129,150700,541633870,6010,6010,6010,6010,101
|
|
20231129,150600,541026860,6000,6000,6000,6000,1
|
|
20231129,150500,541020860,6000,6000,6000,6000,0
|
|
20231129,150400,541020860,6000,6000,6000,6000,300
|
|
20231129,150300,539220860,6010,6010,6010,6010,80
|
|
20231129,150200,538740060,6010,6010,6010,6010,38
|
|
20231129,150100,538511680,6010,6000,6010,6000,47
|
|
20231129,150000,538229660,6000,6000,6000,6000,1100
|
|
20231129,145900,531629660,6000,6000,6000,6000,0
|
|
20231129,145800,531629660,6000,6010,6010,6000,2802
|
|
20231129,145700,514817650,6000,6000,6000,6000,2145
|
|
20231129,145600,501947650,6000,6000,6000,6000,256
|
|
20231129,145500,500411650,6000,5990,6000,5990,855
|
|
20231129,145400,495281660,6000,6000,6000,6000,20
|
|
20231129,145300,495161660,6000,6000,6000,6000,3
|
|
20231129,145200,495143660,6000,6000,6000,6000,345
|
|
20231129,145100,493073660,6000,6000,6000,6000,0
|
|
20231129,145000,493073660,6000,6000,6000,6000,99
|
|
20231129,144900,492479660,6000,6000,6000,6000,273
|
|
20231129,144800,490841660,6000,6000,6010,6000,6511
|
|
20231129,144700,451774830,6010,6010,6010,6000,77
|
|
20231129,144600,451312260,6010,6020,6020,6000,11973
|
|
20231129,144500,379364950,6010,6020,6020,6010,140
|
|
20231129,144400,378522450,6020,6020,6020,6020,80
|
|
20231129,144300,378040850,6010,6020,6020,6010,219
|
|
20231129,144200,376724470,6020,6020,6020,6020,80
|
|
20231129,144100,376242870,6020,6020,6020,6020,40
|
|
20231129,144000,376002070,6020,6020,6020,6020,0
|
|
20231129,143900,376002070,6020,6020,6020,6020,4
|
|
20231129,143800,375977990,6020,6020,6020,6020,5
|
|
20231129,143700,375947890,6020,6020,6020,6020,10
|
|
20231129,143600,375887690,6020,6020,6020,6020,0
|
|
20231129,143500,375887690,6020,6020,6020,6020,0
|
|
20231129,143400,375887690,6020,6020,6020,6020,0
|
|
20231129,143300,375887690,6020,6020,6020,6020,20
|
|
20231129,143200,375767290,6020,6020,6020,6020,51
|
|
20231129,143100,375460270,6030,6030,6030,6030,20
|
|
20231129,143000,375339670,6030,6030,6030,6030,1
|
|
20231129,142900,375333640,6010,6010,6010,6010,300
|
|
20231129,142800,373530640,6010,6010,6010,6010,0
|
|
20231129,142700,373530640,6010,6010,6010,6010,0
|
|
20231129,142600,373530640,6010,6010,6010,6010,0
|
|
20231129,142500,373530640,6010,6010,6010,6010,50
|
|
20231129,142400,373230140,6010,6010,6010,6010,1351
|
|
20231129,142300,365110630,6020,6030,6030,6020,21
|
|
20231129,142200,364984200,6020,6010,6020,6010,223
|
|
20231129,142100,363643960,6040,6030,6040,6030,762
|
|
20231129,142000,359049090,6030,6030,6030,6030,1
|
|
20231129,141900,359043060,6020,6020,6020,6020,253
|
|
20231129,141800,357520000,6020,6020,6020,6020,419
|
|
20231129,141700,354997620,6020,6020,6020,6020,108
|
|
20231129,141600,354347460,6030,6030,6030,6030,0
|
|
20231129,141500,354347460,6030,6030,6030,6020,3054
|
|
20231129,141400,335962270,6030,6030,6030,6030,2
|
|
20231129,141300,335950210,6030,6020,6030,6020,4965
|
|
20231129,141200,306060870,6030,6030,6030,6030,1
|
|
20231129,141100,306054840,6030,6030,6030,6030,3
|
|
20231129,141000,306036750,6020,6020,6020,6020,80
|
|
20231129,140900,305555150,6030,6030,6030,6030,86
|
|
20231129,140800,305036570,6040,6040,6040,6040,0
|
|
20231129,140700,305036570,6040,6040,6040,6040,0
|
|
20231129,140600,305036570,6040,6040,6040,6040,0
|
|
20231129,140500,305036570,6040,6030,6040,6030,5
|
|
20231129,140400,305006410,6040,6040,6040,6040,0
|
|
20231129,140300,305006410,6040,6040,6040,6040,0
|
|
20231129,140200,305006410,6040,6020,6040,6020,211
|
|
20231129,140100,303735170,6030,6030,6030,6030,0
|
|
20231129,140000,303735170,6030,6030,6030,6030,15
|
|
20231129,135900,303644720,6030,6030,6030,6030,19
|
|
20231129,135800,303530150,6030,6030,6030,6030,0
|
|
20231129,135700,303530150,6030,6030,6030,6030,0
|
|
20231129,135600,303530150,6030,6030,6030,6030,180
|
|
20231129,135500,302444750,6030,6030,6030,6030,12
|
|
20231129,135400,302372390,6030,6030,6030,6030,438
|
|
20231129,135300,299731250,6030,6030,6030,6030,867
|
|
20231129,135200,294503240,6030,6030,6030,6030,387
|
|
20231129,135100,292169630,6030,6030,6040,6030,1037
|
|
20231129,135000,285916510,6030,6040,6040,6030,378
|
|
20231129,134900,283637120,6040,6040,6040,6040,0
|
|
20231129,134800,283637120,6040,6040,6040,6040,1
|
|
20231129,134700,283631080,6030,6030,6030,6030,99
|
|
20231129,134600,283034110,6030,6030,6030,6030,2
|
|
20231129,134500,283022050,6040,6040,6040,6040,0
|
|
20231129,134400,283022050,6040,6040,6040,6040,1
|
|
20231129,134300,283016010,6020,6020,6020,6020,64
|
|
20231129,134200,282630730,6030,6030,6030,6030,110
|
|
20231129,134100,281967430,6040,6040,6040,6040,0
|
|
20231129,134000,281967430,6040,6040,6040,6040,0
|
|
20231129,133900,281967430,6040,6040,6040,6040,1
|
|
20231129,133800,281961390,6030,6030,6030,6030,181
|
|
20231129,133700,280869960,6030,6030,6030,6030,86
|
|
20231129,133600,280351380,6040,6040,6040,6040,0
|
|
20231129,133500,280351380,6040,6040,6040,6040,0
|
|
20231129,133400,280351380,6040,6040,6040,6040,0
|
|
20231129,133300,280351380,6040,6040,6040,6040,0
|
|
20231129,133200,280351380,6040,6040,6040,6040,1
|
|
20231129,133100,280345340,6030,6030,6040,6030,76
|
|
20231129,133000,279887050,6020,6020,6020,6020,0
|
|
20231129,132900,279887050,6020,6020,6020,6020,80
|
|
20231129,132800,279405450,6030,6030,6030,6030,0
|
|
20231129,132700,279405450,6030,6030,6030,6030,920
|
|
20231129,132600,273857850,6040,6040,6040,6040,0
|
|
20231129,132500,273857850,6040,6040,6040,6040,6
|
|
20231129,132400,273821610,6040,6040,6040,6040,0
|
|
20231129,132300,273821610,6040,6040,6040,6040,0
|
|
20231129,132200,273821610,6040,6040,6040,6040,100
|
|
20231129,132100,273217610,6040,6040,6040,6040,100
|
|
20231129,132000,272613610,6040,6040,6040,6040,4
|
|
20231129,131900,272589450,6040,6040,6040,6040,0
|
|
20231129,131800,272589450,6040,6040,6040,6040,0
|
|
20231129,131700,272589450,6040,6040,6040,6040,0
|
|
20231129,131600,272589450,6040,6040,6040,6040,0
|
|
20231129,131500,272589450,6040,6040,6040,6040,0
|
|
20231129,131400,272589450,6040,6040,6040,6040,1
|
|
20231129,131300,272583410,6040,6040,6040,6040,0
|
|
20231129,131200,272583410,6040,6040,6040,6040,0
|
|
20231129,131100,272583410,6040,6040,6040,6040,0
|
|
20231129,131000,272583410,6040,6040,6040,6040,0
|
|
20231129,130900,272583410,6040,6040,6040,6040,0
|
|
20231129,130800,272583410,6040,6040,6040,6030,259
|
|
20231129,130700,271021610,6040,6040,6040,6040,5
|
|
20231129,130600,270991410,6040,6030,6040,6030,31
|
|
20231129,130500,270804470,6040,6040,6040,6040,0
|
|
20231129,130400,270804470,6040,6040,6040,6040,0
|
|
20231129,130300,270804470,6040,6030,6040,6030,2
|
|
20231129,130200,270792400,6040,6040,6040,6040,1000
|
|
20231129,130100,264752400,6040,6040,6040,6040,100
|
|
20231129,130000,264148400,6040,6040,6040,6040,0
|
|
20231129,125900,264148400,6040,6040,6040,6040,0
|
|
20231129,125800,264148400,6040,6040,6040,6040,0
|
|
20231129,125700,264148400,6040,6040,6040,6040,0
|
|
20231129,125600,264148400,6040,6040,6040,6040,0
|
|
20231129,125500,264148400,6040,6040,6040,6040,0
|
|
20231129,125400,264148400,6040,6040,6040,6040,0
|
|
20231129,125300,264148400,6040,6040,6040,6040,0
|
|
20231129,125200,264148400,6040,6040,6040,6040,8
|
|
20231129,125100,264100080,6040,6040,6040,6040,0
|
|
20231129,125000,264100080,6040,6040,6040,6040,0
|
|
20231129,124900,264100080,6040,6040,6040,6040,0
|
|
20231129,124800,264100080,6040,6040,6040,6040,6
|
|
20231129,124700,264063840,6040,6040,6040,6040,0
|
|
20231129,124600,264063840,6040,6040,6040,6040,480
|
|
20231129,124500,261164640,6050,6050,6050,6050,1
|
|
20231129,124400,261158590,6040,6040,6040,6040,50
|
|
20231129,124300,260856590,6040,6040,6040,6040,23
|
|
20231129,124200,260717670,6040,6040,6040,6040,0
|
|
20231129,124100,260717670,6040,6040,6040,6040,12
|
|
20231129,124000,260645190,6040,6040,6040,6040,0
|
|
20231129,123900,260645190,6040,6040,6040,6040,2
|
|
20231129,123800,260633110,6040,6040,6040,6040,20
|
|
20231129,123700,260512310,6040,6040,6040,6040,2
|
|
20231129,123600,260500230,6040,6040,6040,6040,677
|
|
20231129,123500,256411150,6040,6050,6050,6040,5
|
|
20231129,123400,256380940,6040,6040,6040,6040,0
|
|
20231129,123300,256380940,6040,6040,6040,6040,0
|
|
20231129,123200,256380940,6040,6040,6040,6040,600
|
|
20231129,123100,252756940,6050,6050,6050,6050,0
|
|
20231129,123000,252756940,6050,6050,6050,6050,0
|
|
20231129,122900,252756940,6050,6050,6050,6050,0
|
|
20231129,122800,252756940,6050,6050,6050,6050,0
|
|
20231129,122700,252756940,6050,6050,6050,6050,1
|
|
20231129,122600,252750890,6050,6050,6050,6050,0
|
|
20231129,122500,252750890,6050,6050,6050,6050,0
|
|
20231129,122400,252750890,6050,6050,6050,6050,0
|
|
20231129,122300,252750890,6050,6050,6050,6050,0
|
|
20231129,122200,252750890,6050,6050,6050,6050,1
|
|
20231129,122100,252744840,6050,6050,6050,6050,35
|
|
20231129,122000,252533090,6050,6050,6050,6050,0
|
|
20231129,121900,252533090,6050,6050,6050,6050,0
|
|
20231129,121800,252533090,6050,6050,6050,6050,7
|
|
20231129,121700,252490740,6050,6050,6050,6050,0
|
|
20231129,121600,252490740,6050,6050,6050,6050,0
|
|
20231129,121500,252490740,6050,6050,6050,6050,0
|
|
20231129,121400,252490740,6050,6050,6050,6050,0
|
|
20231129,121300,252490740,6050,6050,6050,6050,10
|
|
20231129,121200,252430240,6040,6040,6040,6040,0
|
|
20231129,121100,252430240,6040,6040,6040,6040,11
|
|
20231129,121000,252363800,6050,6050,6050,6050,0
|
|
20231129,120900,252363800,6050,6050,6050,6050,0
|
|
20231129,120800,252363800,6050,6050,6050,6050,1
|
|
20231129,120700,252357750,6050,6050,6050,6050,20
|
|
20231129,120600,252236750,6050,6050,6050,6050,0
|
|
20231129,120500,252236750,6050,6050,6050,6050,1
|
|
20231129,120400,252230700,6050,6050,6050,6050,0
|
|
20231129,120300,252230700,6050,6050,6050,6050,10
|
|
20231129,120200,252170200,6050,6050,6050,6050,0
|
|
20231129,120100,252170200,6050,6050,6050,6050,0
|
|
20231129,120000,252170200,6050,6050,6050,6050,0
|
|
20231129,115900,252170200,6050,6050,6050,6050,50
|
|
20231129,115800,251867700,6050,6050,6050,6050,0
|
|
20231129,115700,251867700,6050,6050,6050,6050,0
|
|
20231129,115600,251867700,6050,6050,6050,6050,0
|
|
20231129,115500,251867700,6050,6040,6050,6040,43
|
|
20231129,115400,251607970,6050,6050,6050,6050,4
|
|
20231129,115300,251583770,6050,6050,6050,6050,0
|
|
20231129,115200,251583770,6050,6050,6050,6050,0
|
|
20231129,115100,251583770,6050,6050,6050,6050,0
|
|
20231129,115000,251583770,6050,6050,6050,6050,0
|
|
20231129,114900,251583770,6050,6050,6050,6050,0
|
|
20231129,114800,251583770,6050,6050,6050,6050,0
|
|
20231129,114700,251583770,6050,6050,6050,6050,5
|
|
20231129,114600,251553520,6050,6050,6050,6050,0
|
|
20231129,114500,251553520,6050,6050,6050,6050,0
|
|
20231129,114400,251553520,6050,6050,6050,6050,0
|
|
20231129,114300,251553520,6050,6050,6050,6050,0
|
|
20231129,114200,251553520,6050,6050,6050,6050,0
|
|
20231129,114100,251553520,6050,6050,6050,6050,12
|
|
20231129,114000,251480920,6050,6050,6050,6050,0
|
|
20231129,113900,251480920,6050,6050,6050,6050,0
|
|
20231129,113800,251480920,6050,6050,6050,6050,0
|
|
20231129,113700,251480920,6050,6050,6050,6050,775
|
|
20231129,113600,246792170,6050,6050,6050,6050,0
|
|
20231129,113500,246792170,6050,6050,6050,6050,0
|
|
20231129,113400,246792170,6050,6050,6050,6050,0
|
|
20231129,113300,246792170,6050,6050,6050,6050,0
|
|
20231129,113200,246792170,6050,6050,6050,6050,30
|
|
20231129,113100,246610670,6050,6050,6050,6050,10
|
|
20231129,113000,246550170,6050,6050,6050,6050,0
|
|
20231129,112900,246550170,6050,6050,6050,6050,0
|
|
20231129,112800,246550170,6050,6050,6050,6050,1
|
|
20231129,112700,246544120,6040,6050,6050,6040,151
|
|
20231129,112600,245632070,6020,6040,6040,6020,4449
|
|
20231129,112500,218827170,6050,6050,6050,6040,127
|
|
20231129,112400,218059920,6050,6050,6050,6050,0
|
|
20231129,112300,218059920,6050,6050,6050,6050,0
|
|
20231129,112200,218059920,6050,6050,6050,6050,209
|
|
20231129,112100,216795470,6040,6040,6040,6040,148
|
|
20231129,112000,215901550,6040,6040,6040,6040,123
|
|
20231129,111900,215158630,6050,6050,6050,6050,0
|
|
20231129,111800,215158630,6050,6050,6050,6050,0
|
|
20231129,111700,215158630,6050,6050,6050,6050,0
|
|
20231129,111600,215158630,6050,6050,6050,6050,1
|
|
20231129,111500,215152580,6050,6050,6050,6050,0
|
|
20231129,111400,215152580,6050,6050,6050,6050,0
|
|
20231129,111300,215152580,6050,6050,6050,6050,1
|
|
20231129,111200,215146530,6050,6050,6050,6050,73
|
|
20231129,111100,214704880,6060,6060,6060,6060,0
|
|
20231129,111000,214704880,6060,6060,6060,6060,2
|
|
20231129,110900,214692760,6060,6050,6060,6050,16
|
|
20231129,110800,214595950,6060,6040,6060,6040,2916
|
|
20231129,110700,196954340,6040,6040,6040,6040,0
|
|
20231129,110600,196954340,6040,6040,6040,6040,1200
|
|
20231129,110500,189706340,6030,6030,6030,6030,0
|
|
20231129,110400,189706340,6030,6030,6030,6030,0
|
|
20231129,110300,189706340,6030,6030,6030,6030,100
|
|
20231129,110200,189103340,6040,6040,6040,6040,0
|
|
20231129,110100,189103340,6040,6040,6040,6040,0
|
|
20231129,110000,189103340,6040,6030,6040,6030,2
|
|
20231129,105900,189091270,6040,6040,6040,6040,0
|
|
20231129,105800,189091270,6040,6040,6040,6040,0
|
|
20231129,105700,189091270,6040,6040,6040,6040,2
|
|
20231129,105600,189079190,6040,6040,6040,6040,0
|
|
20231129,105500,189079190,6040,6040,6040,6040,1
|
|
20231129,105400,189073150,6040,6040,6040,6040,0
|
|
20231129,105300,189073150,6040,6040,6040,6040,0
|
|
20231129,105200,189073150,6040,6040,6040,6040,100
|
|
20231129,105100,188469150,6040,6040,6040,6040,0
|
|
20231129,105000,188469150,6040,6040,6040,6040,10
|
|
20231129,104900,188408750,6040,6030,6040,6030,670
|
|
20231129,104800,184368640,6040,6040,6040,6040,0
|
|
20231129,104700,184368640,6040,6040,6040,6040,0
|
|
20231129,104600,184368640,6040,6040,6040,6040,1
|
|
20231129,104500,184362600,6030,6030,6030,6030,200
|
|
20231129,104400,183156600,6040,6040,6040,6030,476
|
|
20231129,104300,180286180,6050,6050,6050,6050,0
|
|
20231129,104200,180286180,6050,6050,6050,6050,0
|
|
20231129,104100,180286180,6050,6040,6050,6040,981
|
|
20231129,104000,174360920,6050,6050,6050,6050,0
|
|
20231129,103900,174360920,6050,6050,6050,6050,10
|
|
20231129,103800,174300420,6050,6050,6050,6050,0
|
|
20231129,103700,174300420,6050,6050,6050,6050,0
|
|
20231129,103600,174300420,6050,6050,6050,6050,0
|
|
20231129,103500,174300420,6050,6050,6050,6050,0
|
|
20231129,103400,174300420,6050,6050,6050,6050,0
|
|
20231129,103300,174300420,6050,6050,6050,6050,0
|
|
20231129,103200,174300420,6050,6050,6050,6050,0
|
|
20231129,103100,174300420,6050,6040,6050,6040,7
|
|
20231129,103000,174258100,6050,6040,6050,6040,1012
|
|
20231129,102900,168145610,6040,6040,6040,6040,0
|
|
20231129,102800,168145610,6040,6040,6040,6040,10
|
|
20231129,102700,168085210,6040,6040,6040,6040,0
|
|
20231129,102600,168085210,6040,6040,6040,6040,0
|
|
20231129,102500,168085210,6040,6040,6040,6040,0
|
|
20231129,102400,168085210,6040,6040,6040,6040,0
|
|
20231129,102300,168085210,6040,6040,6040,6040,0
|
|
20231129,102200,168085210,6040,6030,6040,6030,11
|
|
20231129,102100,168018870,6040,6040,6040,6040,1
|
|
20231129,102000,168012830,6030,6030,6030,6030,507
|
|
20231129,101900,164955620,6030,6030,6030,6030,1830
|
|
20231129,101800,153920720,6040,6040,6040,6040,0
|
|
20231129,101700,153920720,6040,6030,6040,6030,714
|
|
20231129,101600,149615290,6040,6030,6040,6030,584
|
|
20231129,101500,146093760,6040,6040,6040,6040,6
|
|
20231129,101400,146057520,6030,6030,6030,6030,100
|
|
20231129,101300,145454520,6040,6040,6040,6040,0
|
|
20231129,101200,145454520,6040,6040,6040,6040,0
|
|
20231129,101100,145454520,6040,6040,6040,6040,0
|
|
20231129,101000,145454520,6040,6040,6040,6040,1
|
|
20231129,100900,145448480,6030,6030,6030,6030,8
|
|
20231129,100800,145400240,6040,6040,6040,6040,1
|
|
20231129,100700,145394200,6040,6040,6040,6040,141
|
|
20231129,100600,144542560,6030,6030,6030,6030,11
|
|
20231129,100500,144476230,6040,6040,6040,6040,130
|
|
20231129,100400,143691030,6030,6030,6030,6030,20
|
|
20231129,100300,143570430,6030,6030,6030,6030,781
|
|
20231129,100200,138861000,6030,6030,6030,6030,1
|
|
20231129,100100,138854970,6030,6030,6030,6030,10
|
|
20231129,100000,138794670,6030,6030,6030,6030,150
|
|
20231129,095900,137890170,6020,6030,6030,6020,1001
|
|
20231129,095800,131864140,6030,6030,6030,6030,11
|
|
20231129,095700,131797810,6020,6020,6020,6020,501
|
|
20231129,095600,128781790,6030,6030,6030,6030,5
|
|
20231129,095500,128751640,6030,6030,6030,6030,100
|
|
20231129,095400,128148640,6030,6030,6030,6030,198
|
|
20231129,095300,126954700,6020,6020,6020,6010,720
|
|
20231129,095200,122622470,6020,6030,6030,6020,222
|
|
20231129,095100,121286020,6020,6020,6020,6020,638
|
|
20231129,095000,117445260,6020,6020,6020,6020,505
|
|
20231129,094900,114405160,6020,6020,6020,6020,334
|
|
20231129,094800,112394480,6020,6020,6030,6020,820
|
|
20231129,094700,107457530,6020,6030,6030,6020,696
|
|
20231129,094600,103267540,6020,6020,6020,6020,0
|
|
20231129,094500,103267540,6020,6020,6020,6020,95
|
|
20231129,094400,102695640,6020,6020,6020,6020,959
|
|
20231129,094300,96922460,6030,6020,6030,6020,401
|
|
20231129,094200,94508430,6020,6020,6020,6020,493
|
|
20231129,094100,91540570,6030,6020,6030,6020,95
|
|
20231129,094000,90968660,6020,6030,6030,6020,51
|
|
20231129,093900,90661630,6020,6030,6030,6020,71
|
|
20231129,093800,90234200,6010,6020,6020,6010,410
|
|
20231129,093700,87767000,6030,6020,6030,6020,67
|
|
20231129,093600,87363630,6020,6020,6020,6020,200
|
|
20231129,093500,86159630,6020,6020,6020,6020,408
|
|
20231129,093400,83703470,6010,6020,6020,6010,539
|
|
20231129,093300,80458850,6030,6030,6030,6030,11
|
|
20231129,093200,80392520,6030,6030,6030,6030,8
|
|
20231129,093100,80344280,6030,6020,6030,6020,43
|
|
20231129,093000,80085390,6030,6030,6030,6030,1
|
|
20231129,092900,80079360,6020,6020,6020,6020,1261
|
|
20231129,092800,72488140,6030,6030,6030,6020,9
|
|
20231129,092700,72433880,6030,6020,6030,6020,81
|
|
20231129,092600,71946240,6020,6020,6020,6020,587
|
|
20231129,092500,68412500,6020,6020,6020,6010,52
|
|
20231129,092400,68099960,6010,6010,6010,6010,200
|
|
20231129,092300,66897960,6020,6020,6020,6020,1136
|
|
20231129,092200,60059240,6040,6040,6040,6040,0
|
|
20231129,092100,60059240,6040,6040,6040,6040,0
|
|
20231129,092000,60059240,6040,6040,6040,6040,101
|
|
20231129,091900,59449200,6030,6030,6030,6030,10
|
|
20231129,091800,59388900,6040,6020,6040,6020,43
|
|
20231129,091700,59129420,6020,6020,6020,6020,0
|
|
20231129,091600,59129420,6020,6040,6040,6020,394
|
|
20231129,091500,56757520,6020,6010,6020,6010,215
|
|
20231129,091400,55464220,6020,6030,6030,6000,1561
|
|
20231129,091300,46076200,6040,6040,6040,6040,0
|
|
20231129,091200,46076200,6040,6040,6040,6040,2
|
|
20231129,091100,46064120,6050,6050,6050,6050,1
|
|
20231129,091000,46058070,6040,6040,6040,6040,116
|
|
20231129,090900,45357430,6050,6050,6050,6040,3
|
|
20231129,090800,45339290,6050,6050,6050,6050,5
|
|
20231129,090700,45309040,6070,6070,6070,6070,300
|
|
20231129,090600,43488040,6070,6070,6070,6070,0
|
|
20231129,090500,43488040,6070,6050,6070,6010,2058
|
|
20231129,090400,31099500,6070,6070,6070,6070,5
|
|
20231129,090300,31069150,6070,6070,6070,6070,1
|
|
20231129,090200,31063080,6030,6070,6070,6030,501
|
|
20231129,090100,28039490,6040,6040,6040,6040,0
|
|
20231129,090000,28039490,6040,6060,6060,6040,4637
|