602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,185900,579118860,6060,6060,6060,6060,628
|
|
20231130,185800,579118860,6060,6060,6060,6060,0
|
|
20231130,185700,579118860,6060,6060,6060,6060,0
|
|
20231130,185600,579118860,6060,6060,6060,6060,0
|
|
20231130,185500,579118860,6060,6060,6060,6060,0
|
|
20231130,185400,579118860,6060,6060,6060,6060,0
|
|
20231130,185300,579118860,6060,6060,6060,6060,0
|
|
20231130,185200,579118860,6060,6060,6060,6060,0
|
|
20231130,185100,579118860,6060,6060,6060,6060,0
|
|
20231130,185000,579118860,6060,6060,6060,6060,0
|
|
20231130,184900,579118860,6060,6060,6060,6060,0
|
|
20231130,184800,579118860,6060,6060,6060,6060,0
|
|
20231130,184700,579118860,6060,6060,6060,6060,0
|
|
20231130,184600,579118860,6060,6060,6060,6060,0
|
|
20231130,184500,579118860,6060,6060,6060,6060,0
|
|
20231130,184400,579118860,6060,6060,6060,6060,0
|
|
20231130,184300,579118860,6060,6060,6060,6060,0
|
|
20231130,184200,579118860,6060,6060,6060,6060,0
|
|
20231130,184100,579118860,6060,6060,6060,6060,0
|
|
20231130,184000,579118860,6060,6060,6060,6060,0
|
|
20231130,183900,579118860,6060,6060,6060,6060,0
|
|
20231130,183800,579118860,6060,6060,6060,6060,0
|
|
20231130,183700,579118860,6060,6060,6060,6060,0
|
|
20231130,183600,579118860,6060,6060,6060,6060,0
|
|
20231130,183500,579118860,6060,6060,6060,6060,0
|
|
20231130,183400,579118860,6060,6060,6060,6060,0
|
|
20231130,183300,579118860,6060,6060,6060,6060,0
|
|
20231130,183200,579118860,6060,6060,6060,6060,0
|
|
20231130,183100,579118860,6060,6060,6060,6060,0
|
|
20231130,183000,579118860,6060,6060,6060,6060,0
|
|
20231130,182900,579118860,6060,6060,6060,6060,628
|
|
20231130,182800,579118860,6060,6060,6060,6060,0
|
|
20231130,182700,579118860,6060,6060,6060,6060,0
|
|
20231130,182600,579118860,6060,6060,6060,6060,0
|
|
20231130,182500,579118860,6060,6060,6060,6060,0
|
|
20231130,182400,579118860,6060,6060,6060,6060,0
|
|
20231130,182300,579118860,6060,6060,6060,6060,0
|
|
20231130,182200,579118860,6060,6060,6060,6060,0
|
|
20231130,182100,579118860,6060,6060,6060,6060,0
|
|
20231130,182000,579118860,6060,6060,6060,6060,0
|
|
20231130,181900,579118860,6060,6060,6060,6060,0
|
|
20231130,181800,579118860,6060,6060,6060,6060,0
|
|
20231130,181700,579118860,6060,6060,6060,6060,0
|
|
20231130,181600,579118860,6060,6060,6060,6060,0
|
|
20231130,181500,579118860,6060,6060,6060,6060,0
|
|
20231130,181400,579118860,6060,6060,6060,6060,0
|
|
20231130,181300,579118860,6060,6060,6060,6060,0
|
|
20231130,181200,579118860,6060,6060,6060,6060,0
|
|
20231130,181100,579118860,6060,6060,6060,6060,0
|
|
20231130,181000,579118860,6060,6060,6060,6060,0
|
|
20231130,180900,579118860,6060,6060,6060,6060,0
|
|
20231130,180800,579118860,6060,6060,6060,6060,0
|
|
20231130,180700,579118860,6060,6060,6060,6060,0
|
|
20231130,180600,579118860,6060,6060,6060,6060,0
|
|
20231130,180500,579118860,6060,6060,6060,6060,0
|
|
20231130,180400,579118860,6060,6060,6060,6060,0
|
|
20231130,180300,579118860,6060,6060,6060,6060,0
|
|
20231130,180200,579118860,6060,6060,6060,6060,0
|
|
20231130,180100,579118860,6060,6060,6060,6060,0
|
|
20231130,180000,579118860,6060,6060,6060,6060,0
|
|
20231130,175900,579118860,6060,6060,6060,6060,628
|
|
20231130,175800,579118860,6060,6060,6060,6060,0
|
|
20231130,175700,579118860,6060,6060,6060,6060,0
|
|
20231130,175600,579118860,6060,6060,6060,6060,0
|
|
20231130,175500,579118860,6060,6060,6060,6060,0
|
|
20231130,175400,579118860,6060,6060,6060,6060,0
|
|
20231130,175300,579118860,6060,6060,6060,6060,0
|
|
20231130,175200,579118860,6060,6060,6060,6060,0
|
|
20231130,175100,579118860,6060,6060,6060,6060,0
|
|
20231130,175000,579118860,6060,6060,6060,6060,0
|
|
20231130,174900,579118860,6060,6060,6060,6060,0
|
|
20231130,174800,579118860,6060,6060,6060,6060,0
|
|
20231130,174700,579118860,6060,6060,6060,6060,0
|
|
20231130,174600,579118860,6060,6060,6060,6060,0
|
|
20231130,174500,579118860,6060,6060,6060,6060,0
|
|
20231130,174400,579118860,6060,6060,6060,6060,0
|
|
20231130,174300,579118860,6060,6060,6060,6060,0
|
|
20231130,174200,579118860,6060,6060,6060,6060,0
|
|
20231130,174100,579118860,6060,6060,6060,6060,0
|
|
20231130,174000,579118860,6060,6060,6060,6060,0
|
|
20231130,173900,579118860,6060,6060,6060,6060,0
|
|
20231130,173800,579118860,6060,6060,6060,6060,0
|
|
20231130,173700,579118860,6060,6060,6060,6060,0
|
|
20231130,173600,579118860,6060,6060,6060,6060,0
|
|
20231130,173500,579118860,6060,6060,6060,6060,0
|
|
20231130,173400,579118860,6060,6060,6060,6060,0
|
|
20231130,173300,579118860,6060,6060,6060,6060,0
|
|
20231130,173200,579118860,6060,6060,6060,6060,0
|
|
20231130,173100,579118860,6060,6060,6060,6060,0
|
|
20231130,173000,579118860,6060,6060,6060,6060,0
|
|
20231130,172900,579118860,6060,6060,6060,6060,628
|
|
20231130,172800,579118860,6060,6060,6060,6060,0
|
|
20231130,172700,579118860,6060,6060,6060,6060,0
|
|
20231130,172600,579118860,6060,6060,6060,6060,0
|
|
20231130,172500,579118860,6060,6060,6060,6060,0
|
|
20231130,172400,579118860,6060,6060,6060,6060,0
|
|
20231130,172300,579118860,6060,6060,6060,6060,0
|
|
20231130,172200,579118860,6060,6060,6060,6060,0
|
|
20231130,172100,579118860,6060,6060,6060,6060,0
|
|
20231130,172000,579118860,6060,6060,6060,6060,0
|
|
20231130,171900,579118860,6060,6060,6060,6060,0
|
|
20231130,171800,579118860,6060,6060,6060,6060,0
|
|
20231130,171700,579118860,6060,6060,6060,6060,0
|
|
20231130,171600,579118860,6060,6060,6060,6060,0
|
|
20231130,171500,579118860,6060,6060,6060,6060,0
|
|
20231130,171400,579118860,6060,6060,6060,6060,0
|
|
20231130,171300,579118860,6060,6060,6060,6060,0
|
|
20231130,171200,579118860,6060,6060,6060,6060,0
|
|
20231130,171100,579118860,6060,6060,6060,6060,0
|
|
20231130,171000,579118860,6060,6060,6060,6060,0
|
|
20231130,170900,579118860,6060,6060,6060,6060,0
|
|
20231130,170800,579118860,6060,6060,6060,6060,0
|
|
20231130,170700,579118860,6060,6060,6060,6060,0
|
|
20231130,170600,579118860,6060,6060,6060,6060,0
|
|
20231130,170500,579118860,6060,6060,6060,6060,0
|
|
20231130,170400,579118860,6060,6060,6060,6060,0
|
|
20231130,170300,579118860,6060,6060,6060,6060,0
|
|
20231130,170200,579118860,6060,6060,6060,6060,0
|
|
20231130,170100,579118860,6060,6060,6060,6060,0
|
|
20231130,170000,579118860,6060,6060,6060,6060,0
|
|
20231130,165900,579118860,6060,6060,6060,6060,628
|
|
20231130,165800,579118860,6060,6060,6060,6060,0
|
|
20231130,165700,579118860,6060,6060,6060,6060,0
|
|
20231130,165600,579118860,6060,6060,6060,6060,0
|
|
20231130,165500,579118860,6060,6060,6060,6060,0
|
|
20231130,165400,579118860,6060,6060,6060,6060,0
|
|
20231130,165300,579118860,6060,6060,6060,6060,0
|
|
20231130,165200,579118860,6060,6060,6060,6060,0
|
|
20231130,165100,579118860,6060,6060,6060,6060,0
|
|
20231130,165000,579118860,6060,6060,6060,6060,0
|
|
20231130,164900,579118860,6060,6060,6060,6060,0
|
|
20231130,164800,579118860,6060,6060,6060,6060,0
|
|
20231130,164700,579118860,6060,6060,6060,6060,0
|
|
20231130,164600,579118860,6060,6060,6060,6060,0
|
|
20231130,164500,579118860,6060,6060,6060,6060,0
|
|
20231130,164400,579118860,6060,6060,6060,6060,0
|
|
20231130,164300,579118860,6060,6060,6060,6060,0
|
|
20231130,164200,579118860,6060,6060,6060,6060,0
|
|
20231130,164100,579118860,6060,6060,6060,6060,0
|
|
20231130,164000,579118860,6060,6060,6060,6060,0
|
|
20231130,163900,579118860,6060,6060,6060,6060,0
|
|
20231130,163800,579118860,6060,6060,6060,6060,0
|
|
20231130,163700,579118860,6060,6060,6060,6060,0
|
|
20231130,163600,579118860,6060,6060,6060,6060,0
|
|
20231130,163500,579118860,6060,6060,6060,6060,0
|
|
20231130,163400,579118860,6060,6060,6060,6060,0
|
|
20231130,163300,579118860,6060,6060,6060,6060,0
|
|
20231130,163200,579118860,6060,6060,6060,6060,0
|
|
20231130,163100,579118860,6060,6060,6060,6060,0
|
|
20231130,163000,579118860,6060,6060,6060,6060,0
|
|
20231130,162900,579118860,6060,6060,6060,6060,628
|
|
20231130,162800,579118860,6060,6060,6060,6060,0
|
|
20231130,162700,579118860,6060,6060,6060,6060,0
|
|
20231130,162600,579118860,6060,6060,6060,6060,0
|
|
20231130,162500,579118860,6060,6060,6060,6060,0
|
|
20231130,162400,579118860,6060,6060,6060,6060,0
|
|
20231130,162300,579118860,6060,6060,6060,6060,0
|
|
20231130,162200,579118860,6060,6060,6060,6060,0
|
|
20231130,162100,579118860,6060,6060,6060,6060,0
|
|
20231130,162000,579118860,6060,6060,6060,6060,0
|
|
20231130,161900,579118860,6060,6060,6060,6060,0
|
|
20231130,161800,579118860,6060,6060,6060,6060,0
|
|
20231130,161700,579118860,6060,6060,6060,6060,0
|
|
20231130,161600,579118860,6060,6060,6060,6060,0
|
|
20231130,161500,579118860,6060,6060,6060,6060,0
|
|
20231130,161400,579118860,6060,6060,6060,6060,0
|
|
20231130,161300,579118860,6060,6060,6060,6060,0
|
|
20231130,161200,579118860,6060,6060,6060,6060,0
|
|
20231130,161100,579118860,6060,6060,6060,6060,0
|
|
20231130,161000,579118860,6060,6060,6060,6060,0
|
|
20231130,160900,579118860,6060,6060,6060,6060,0
|
|
20231130,160800,579118860,6060,6060,6060,6060,0
|
|
20231130,160700,579118860,6060,6060,6060,6060,0
|
|
20231130,160600,579118860,6060,6060,6060,6060,0
|
|
20231130,160500,579118860,6060,6060,6060,6060,0
|
|
20231130,160400,579118860,6060,6060,6060,6060,0
|
|
20231130,160300,579118860,6060,6060,6060,6060,0
|
|
20231130,160200,579118860,6060,6060,6060,6060,0
|
|
20231130,160100,579118860,6060,6060,6060,6060,0
|
|
20231130,160000,579118860,6060,6060,6060,6060,0
|
|
20231130,155900,579118860,6060,6060,6060,6060,628
|
|
20231130,155800,579118860,6060,6060,6060,6060,0
|
|
20231130,155700,579118860,6060,6060,6060,6060,0
|
|
20231130,155600,579118860,6060,6060,6060,6060,0
|
|
20231130,155500,579118860,6060,6060,6060,6060,0
|
|
20231130,155400,579118860,6060,6060,6060,6060,0
|
|
20231130,155300,579118860,6060,6060,6060,6060,0
|
|
20231130,155200,579118860,6060,6060,6060,6060,0
|
|
20231130,155100,579118860,6060,6060,6060,6060,0
|
|
20231130,155000,579118860,6060,6060,6060,6060,0
|
|
20231130,154900,579118860,6060,6060,6060,6060,0
|
|
20231130,154800,579118860,6060,6060,6060,6060,0
|
|
20231130,154700,579118860,6060,6060,6060,6060,0
|
|
20231130,154600,579118860,6060,6060,6060,6060,0
|
|
20231130,154500,579118860,6060,6060,6060,6060,0
|
|
20231130,154400,579118860,6060,6060,6060,6060,0
|
|
20231130,154300,579118860,6060,6060,6060,6060,0
|
|
20231130,154200,579118860,6060,6060,6060,6060,0
|
|
20231130,154100,579118860,6060,6060,6060,6060,0
|
|
20231130,154000,579118860,6060,6060,6060,6060,0
|
|
20231130,153900,579118860,6060,6060,6060,6060,0
|
|
20231130,153800,579118860,6060,6060,6060,6060,0
|
|
20231130,153700,579118860,6060,6060,6060,6060,0
|
|
20231130,153600,579118860,6060,6060,6060,6060,0
|
|
20231130,153500,579118860,6060,6060,6060,6060,0
|
|
20231130,153400,579118860,6060,6060,6060,6060,0
|
|
20231130,153300,579118860,6060,6060,6060,6060,0
|
|
20231130,153200,579118860,6060,6060,6060,6060,0
|
|
20231130,153100,579118860,6060,6060,6060,6060,0
|
|
20231130,153000,579118860,6060,6060,6060,6060,628
|
|
20231130,152900,575313180,6060,6060,6060,6060,0
|
|
20231130,152800,575313180,6060,6060,6060,6060,0
|
|
20231130,152700,575313180,6060,6060,6060,6060,0
|
|
20231130,152600,575313180,6060,6060,6060,6060,0
|
|
20231130,152500,575313180,6060,6060,6060,6060,0
|
|
20231130,152400,575313180,6060,6060,6060,6060,0
|
|
20231130,152300,575313180,6060,6060,6060,6060,0
|
|
20231130,152200,575313180,6060,6060,6060,6060,0
|
|
20231130,152100,575313180,6060,6060,6060,6060,0
|
|
20231130,152000,575313180,6060,6060,6060,6060,0
|
|
20231130,151900,575313180,6060,6060,6060,6060,18
|
|
20231130,151800,575204100,6060,6060,6060,6060,0
|
|
20231130,151700,575204100,6060,6060,6060,6060,3
|
|
20231130,151600,575185920,6050,6050,6050,6050,913
|
|
20231130,151500,569662270,6050,6050,6050,6050,25
|
|
20231130,151400,569511020,6050,6050,6050,6050,100
|
|
20231130,151300,568906020,6050,6050,6050,6050,0
|
|
20231130,151200,568906020,6050,6050,6050,6050,0
|
|
20231130,151100,568906020,6050,6050,6050,6050,0
|
|
20231130,151000,568906020,6050,6050,6050,6050,0
|
|
20231130,150900,568906020,6050,6050,6050,6050,0
|
|
20231130,150800,568906020,6050,6050,6050,6050,0
|
|
20231130,150700,568906020,6050,6050,6050,6050,1
|
|
20231130,150600,568899970,6050,6050,6050,6050,0
|
|
20231130,150500,568899970,6050,6050,6050,6050,0
|
|
20231130,150400,568899970,6050,6050,6050,6050,0
|
|
20231130,150300,568899970,6050,6050,6050,6050,0
|
|
20231130,150200,568899970,6050,6050,6050,6050,0
|
|
20231130,150100,568899970,6050,6050,6050,6050,0
|
|
20231130,150000,568899970,6050,6050,6050,6050,1
|
|
20231130,145900,568893920,6040,6040,6040,6040,0
|
|
20231130,145800,568893920,6040,6040,6040,6040,1
|
|
20231130,145700,568887880,6050,6050,6050,6050,0
|
|
20231130,145600,568887880,6050,6050,6050,6050,0
|
|
20231130,145500,568887880,6050,6050,6050,6050,0
|
|
20231130,145400,568887880,6050,6050,6050,6050,2
|
|
20231130,145300,568875780,6050,6050,6050,6050,0
|
|
20231130,145200,568875780,6050,6050,6050,6050,1
|
|
20231130,145100,568869730,6030,6030,6030,6030,0
|
|
20231130,145000,568869730,6030,6040,6040,6030,1800
|
|
20231130,144900,558007950,6040,6040,6040,6040,0
|
|
20231130,144800,558007950,6040,6040,6040,6040,113
|
|
20231130,144700,557325430,6050,6050,6050,6050,0
|
|
20231130,144600,557325430,6050,6050,6050,6050,0
|
|
20231130,144500,557325430,6050,6050,6050,6050,5030
|
|
20231130,144400,526893930,6050,6050,6050,6050,0
|
|
20231130,144300,526893930,6050,6050,6050,6050,1
|
|
20231130,144200,526887880,6040,6040,6040,6040,0
|
|
20231130,144100,526887880,6040,6040,6040,6040,0
|
|
20231130,144000,526887880,6040,6040,6040,6040,0
|
|
20231130,143900,526887880,6040,6050,6050,6040,261
|
|
20231130,143800,525311420,6050,6050,6050,6050,0
|
|
20231130,143700,525311420,6050,6050,6050,6050,269
|
|
20231130,143600,523683970,6050,6050,6050,6050,0
|
|
20231130,143500,523683970,6050,6050,6050,6050,0
|
|
20231130,143400,523683970,6050,6050,6050,6050,1
|
|
20231130,143300,523677920,6050,6050,6050,6050,0
|
|
20231130,143200,523677920,6050,6050,6050,6050,0
|
|
20231130,143100,523677920,6050,6050,6050,6050,0
|
|
20231130,143000,523677920,6050,6050,6050,6050,0
|
|
20231130,142900,523677920,6050,6050,6050,6050,10
|
|
20231130,142800,523617420,6040,6040,6040,6040,0
|
|
20231130,142700,523617420,6040,6040,6040,6040,1
|
|
20231130,142600,523611380,6040,6040,6040,6040,0
|
|
20231130,142500,523611380,6040,6040,6040,6040,0
|
|
20231130,142400,523611380,6040,6040,6040,6040,0
|
|
20231130,142300,523611380,6040,6050,6050,6040,15
|
|
20231130,142200,523520730,6040,6040,6040,6040,0
|
|
20231130,142100,523520730,6040,6050,6050,6040,1996
|
|
20231130,142000,511464500,6060,6060,6060,6060,1
|
|
20231130,141900,511458440,6050,6060,6060,6050,2200
|
|
20231130,141800,498145100,6070,6070,6070,6070,181
|
|
20231130,141700,497046430,6060,6060,6060,6060,170
|
|
20231130,141600,496016230,6060,6060,6060,6060,0
|
|
20231130,141500,496016230,6060,6060,6060,6060,30
|
|
20231130,141400,495834430,6060,6060,6060,6060,0
|
|
20231130,141300,495834430,6060,6060,6060,6060,1200
|
|
20231130,141200,488562430,6070,6070,6070,6070,0
|
|
20231130,141100,488562430,6070,6070,6070,6070,0
|
|
20231130,141000,488562430,6070,6070,6070,6070,10
|
|
20231130,140900,488501730,6070,6070,6070,6070,0
|
|
20231130,140800,488501730,6070,6070,6070,6070,0
|
|
20231130,140700,488501730,6070,6070,6070,6070,500
|
|
20231130,140600,485466730,6070,6070,6070,6070,111
|
|
20231130,140500,484792960,6070,6080,6080,6070,1197
|
|
20231130,140400,477527050,6080,6080,6080,6080,13
|
|
20231130,140300,477448010,6070,6070,6070,6070,13
|
|
20231130,140200,477369100,6080,6080,6080,6080,0
|
|
20231130,140100,477369100,6080,6070,6080,6070,231
|
|
20231130,140000,475966920,6080,6070,6080,6070,180
|
|
20231130,135900,474874310,6080,6080,6080,6080,10
|
|
20231130,135800,474813510,6080,6080,6080,6080,13
|
|
20231130,135700,474734470,6080,6080,6080,6080,12
|
|
20231130,135600,474661510,6080,6080,6080,6080,10
|
|
20231130,135500,474600710,6080,6080,6080,6080,1
|
|
20231130,135400,474594630,6070,6070,6070,6070,10
|
|
20231130,135300,474533930,6080,6080,6080,6080,0
|
|
20231130,135200,474533930,6080,6080,6080,6080,300
|
|
20231130,135100,472709930,6080,6080,6080,6080,88
|
|
20231130,135000,472174890,6080,6080,6080,6080,0
|
|
20231130,134900,472174890,6080,6080,6080,6080,20
|
|
20231130,134800,472053290,6080,6080,6080,6080,0
|
|
20231130,134700,472053290,6080,6080,6080,6080,0
|
|
20231130,134600,472053290,6080,6080,6080,6080,0
|
|
20231130,134500,472053290,6080,6080,6080,6080,0
|
|
20231130,134400,472053290,6080,6080,6080,6080,24
|
|
20231130,134300,471907370,6090,6090,6090,6090,0
|
|
20231130,134200,471907370,6090,6090,6090,6090,0
|
|
20231130,134100,471907370,6090,6090,6090,6090,0
|
|
20231130,134000,471907370,6090,6090,6090,6090,201
|
|
20231130,133900,470683280,6090,6090,6090,6090,546
|
|
20231130,133800,467358140,6090,6080,6090,6080,834
|
|
20231130,133700,462287400,6090,6090,6090,6090,2
|
|
20231130,133600,462275220,6090,6090,6090,6090,0
|
|
20231130,133500,462275220,6090,6090,6090,6090,293
|
|
20231130,133400,460490850,6080,6080,6080,6080,525
|
|
20231130,133300,457298850,6080,6080,6080,6080,0
|
|
20231130,133200,457298850,6080,6080,6080,6080,0
|
|
20231130,133100,457298850,6080,6080,6080,6080,0
|
|
20231130,133000,457298850,6080,6080,6080,6080,108
|
|
20231130,132900,456642210,6080,6080,6080,6080,0
|
|
20231130,132800,456642210,6080,6070,6080,6070,259
|
|
20231130,132700,455070070,6070,6070,6080,6070,413
|
|
20231130,132600,452563150,6070,6070,6070,6070,152
|
|
20231130,132500,451640510,6070,6070,6070,6070,0
|
|
20231130,132400,451640510,6070,6080,6080,6070,143
|
|
20231130,132300,450772460,6070,6070,6070,6070,183
|
|
20231130,132200,449661650,6070,6070,6080,6070,308
|
|
20231130,132100,447792080,6080,6080,6080,6080,1
|
|
20231130,132000,447786000,6070,6070,6070,6070,0
|
|
20231130,131900,447786000,6070,6070,6070,6070,1
|
|
20231130,131800,447779930,6080,6080,6080,6080,5
|
|
20231130,131700,447749530,6080,6060,6080,6060,598
|
|
20231130,131600,444120490,6070,6070,6070,6070,0
|
|
20231130,131500,444120490,6070,6060,6070,6060,201
|
|
20231130,131400,442902420,6070,6060,6070,6060,3
|
|
20231130,131300,442884230,6060,6060,6060,6060,116
|
|
20231130,131200,442181270,6060,6060,6060,6060,0
|
|
20231130,131100,442181270,6060,6060,6060,6060,400
|
|
20231130,131000,439757270,6050,6050,6050,6050,0
|
|
20231130,130900,439757270,6050,6050,6050,6050,300
|
|
20231130,130800,437942270,6060,6060,6060,6060,0
|
|
20231130,130700,437942270,6060,6060,6060,6060,0
|
|
20231130,130600,437942270,6060,6060,6060,6060,0
|
|
20231130,130500,437942270,6060,6060,6060,6060,0
|
|
20231130,130400,437942270,6060,6060,6060,6060,170
|
|
20231130,130300,436912070,6060,6060,6060,6060,199
|
|
20231130,130200,435706130,6060,6060,6060,6060,0
|
|
20231130,130100,435706130,6060,6060,6060,6060,5
|
|
20231130,130000,435675830,6060,6060,6060,6060,0
|
|
20231130,125900,435675830,6060,6060,6060,6060,10
|
|
20231130,125800,435615230,6070,6070,6070,6070,0
|
|
20231130,125700,435615230,6070,6070,6070,6070,0
|
|
20231130,125600,435615230,6070,6060,6070,6060,345
|
|
20231130,125500,433524520,6060,6060,6060,6060,108
|
|
20231130,125400,432870040,6060,6060,6060,6060,1906
|
|
20231130,125300,421319680,6050,6050,6050,6050,0
|
|
20231130,125200,421319680,6050,6050,6060,6050,29352
|
|
20231130,125100,243706440,6050,6050,6050,6050,0
|
|
20231130,125000,243706440,6050,6050,6050,6050,0
|
|
20231130,124900,243706440,6050,6050,6050,6050,474
|
|
20231130,124800,240838740,6050,6050,6050,6050,0
|
|
20231130,124700,240838740,6050,6050,6050,6050,0
|
|
20231130,124600,240838740,6050,6050,6050,6050,6
|
|
20231130,124500,240802440,6050,6040,6050,6040,622
|
|
20231130,124400,237040560,6050,6050,6050,6050,15
|
|
20231130,124300,236949810,6050,6050,6050,6050,3
|
|
20231130,124200,236931660,6050,6050,6050,6050,51
|
|
20231130,124100,236623110,6060,6060,6060,6060,0
|
|
20231130,124000,236623110,6060,6050,6060,6050,614
|
|
20231130,123900,232908400,6060,6060,6060,6060,1
|
|
20231130,123800,232902340,6050,6050,6050,6050,224
|
|
20231130,123700,231547140,6050,6050,6050,6050,1
|
|
20231130,123600,231541090,6060,6050,6060,6050,492
|
|
20231130,123500,228564480,6060,6060,6060,6060,0
|
|
20231130,123400,228564480,6060,6060,6060,6060,0
|
|
20231130,123300,228564480,6060,6060,6060,6060,10
|
|
20231130,123200,228503880,6060,6060,6060,6060,0
|
|
20231130,123100,228503880,6060,6060,6060,6060,0
|
|
20231130,123000,228503880,6060,6060,6060,6060,0
|
|
20231130,122900,228503880,6060,6050,6060,6050,8
|
|
20231130,122800,228455470,6060,6050,6060,6050,235
|
|
20231130,122700,227033710,6050,6050,6050,6050,77
|
|
20231130,122600,226567860,6050,6050,6050,6050,223
|
|
20231130,122500,225218710,6050,6050,6050,6050,19
|
|
20231130,122400,225103760,6050,6050,6050,6050,0
|
|
20231130,122300,225103760,6050,6050,6050,6050,0
|
|
20231130,122200,225103760,6050,6050,6050,6050,0
|
|
20231130,122100,225103760,6050,6050,6050,6050,10
|
|
20231130,122000,225043260,6060,6060,6060,6060,0
|
|
20231130,121900,225043260,6060,6060,6060,6060,0
|
|
20231130,121800,225043260,6060,6060,6060,6060,0
|
|
20231130,121700,225043260,6060,6060,6060,6060,0
|
|
20231130,121600,225043260,6060,6060,6060,6060,0
|
|
20231130,121500,225043260,6060,6060,6060,6060,0
|
|
20231130,121400,225043260,6060,6060,6060,6060,0
|
|
20231130,121300,225043260,6060,6060,6060,6060,0
|
|
20231130,121200,225043260,6060,6060,6060,6060,0
|
|
20231130,121100,225043260,6060,6060,6060,6060,0
|
|
20231130,121000,225043260,6060,6060,6060,6060,1
|
|
20231130,120900,225037200,6050,6050,6050,6050,485
|
|
20231130,120800,222102950,6050,6050,6050,6050,0
|
|
20231130,120700,222102950,6050,6050,6050,6050,0
|
|
20231130,120600,222102950,6050,6050,6050,6050,0
|
|
20231130,120500,222102950,6050,6050,6050,6050,107
|
|
20231130,120400,221455600,6050,6050,6050,6050,0
|
|
20231130,120300,221455600,6050,6050,6050,6050,100
|
|
20231130,120200,220850600,6050,6050,6050,6050,353
|
|
20231130,120100,218714950,6050,6050,6050,6050,165
|
|
20231130,120000,217716700,6050,6040,6050,6040,8000
|
|
20231130,115900,169350700,6040,6040,6040,6040,0
|
|
20231130,115800,169350700,6040,6040,6040,6040,1
|
|
20231130,115700,169344660,6030,6030,6030,6030,0
|
|
20231130,115600,169344660,6030,6030,6030,6030,0
|
|
20231130,115500,169344660,6030,6030,6030,6030,1
|
|
20231130,115400,169338630,6040,6040,6040,6040,0
|
|
20231130,115300,169338630,6040,6040,6040,6040,2
|
|
20231130,115200,169326550,6040,6040,6040,6040,0
|
|
20231130,115100,169326550,6040,6040,6040,6040,2
|
|
20231130,115000,169314470,6040,6040,6040,6040,4
|
|
20231130,114900,169290310,6040,6040,6040,6040,1
|
|
20231130,114800,169284270,6030,6030,6030,6030,200
|
|
20231130,114700,168078270,6030,6030,6030,6030,377
|
|
20231130,114600,165804960,6030,6030,6030,6030,76
|
|
20231130,114500,165346680,6040,6040,6040,6040,19
|
|
20231130,114400,165231920,6030,6030,6030,6030,0
|
|
20231130,114300,165231920,6030,6030,6030,6030,0
|
|
20231130,114200,165231920,6030,6030,6030,6030,0
|
|
20231130,114100,165231920,6030,6030,6030,6030,0
|
|
20231130,114000,165231920,6030,6030,6030,6030,0
|
|
20231130,113900,165231920,6030,6030,6030,6030,17
|
|
20231130,113800,165129410,6030,6030,6030,6030,207
|
|
20231130,113700,163881200,6030,6030,6030,6030,0
|
|
20231130,113600,163881200,6030,6030,6030,6030,0
|
|
20231130,113500,163881200,6030,6030,6030,6030,14
|
|
20231130,113400,163796780,6040,6040,6040,6040,0
|
|
20231130,113300,163796780,6040,6040,6040,6040,2
|
|
20231130,113200,163784700,6030,6030,6030,6030,3926
|
|
20231130,113100,140110920,6020,6020,6020,6020,0
|
|
20231130,113000,140110920,6020,6020,6020,6020,200
|
|
20231130,112900,138906920,6030,6030,6030,6030,16
|
|
20231130,112800,138810440,6030,6030,6030,6030,1
|
|
20231130,112700,138804410,6030,6030,6030,6030,10
|
|
20231130,112600,138744110,6030,6030,6030,6030,6
|
|
20231130,112500,138707930,6030,6030,6030,6030,1
|
|
20231130,112400,138701900,6020,6020,6020,6020,0
|
|
20231130,112300,138701900,6020,6020,6020,6020,0
|
|
20231130,112200,138701900,6020,6020,6020,6020,21
|
|
20231130,112100,138575480,6020,6030,6030,6020,105
|
|
20231130,112000,137943330,6030,6030,6030,6030,3
|
|
20231130,111900,137925240,6030,6020,6030,6020,18
|
|
20231130,111800,137816870,6020,6020,6020,6020,10
|
|
20231130,111700,137756670,6030,6030,6030,6030,0
|
|
20231130,111600,137756670,6030,6030,6030,6030,151
|
|
20231130,111500,136846140,6020,6020,6020,6020,0
|
|
20231130,111400,136846140,6020,6020,6020,6020,560
|
|
20231130,111300,133474940,6020,6020,6020,6020,4
|
|
20231130,111200,133450860,6020,6020,6020,6020,396
|
|
20231130,111100,131066940,6030,6030,6030,6030,3
|
|
20231130,111000,131048850,6020,6020,6020,6020,269
|
|
20231130,110900,129429470,6020,6020,6020,6020,0
|
|
20231130,110800,129429470,6020,6020,6020,6020,0
|
|
20231130,110700,129429470,6020,6020,6020,6020,0
|
|
20231130,110600,129429470,6020,6010,6020,6010,11
|
|
20231130,110500,129363350,6010,6010,6010,6010,1462
|
|
20231130,110400,120576730,6010,6010,6010,6010,0
|
|
20231130,110300,120576730,6010,6010,6020,6010,87
|
|
20231130,110200,120053840,6020,6010,6020,6010,31
|
|
20231130,110100,119867520,6020,6010,6020,6010,1801
|
|
20231130,110000,109043500,6020,6020,6020,6020,5
|
|
20231130,105900,109013400,6020,6020,6020,6020,0
|
|
20231130,105800,109013400,6020,6020,6020,6020,0
|
|
20231130,105700,109013400,6020,6020,6020,6020,122
|
|
20231130,105600,108278960,6030,6030,6030,6030,0
|
|
20231130,105500,108278960,6030,6020,6030,6020,2
|
|
20231130,105400,108266910,6030,6030,6030,6030,0
|
|
20231130,105300,108266910,6030,6030,6030,6030,1
|
|
20231130,105200,108260880,6020,6020,6020,6020,0
|
|
20231130,105100,108260880,6020,6020,6020,6020,70
|
|
20231130,105000,107839480,6030,6030,6030,6030,0
|
|
20231130,104900,107839480,6030,6030,6030,6030,68
|
|
20231130,104800,107429440,6030,6030,6030,6030,0
|
|
20231130,104700,107429440,6030,6030,6030,6030,10
|
|
20231130,104600,107369140,6030,6030,6030,6030,0
|
|
20231130,104500,107369140,6030,6030,6030,6030,1
|
|
20231130,104400,107363110,6020,6030,6030,6020,394
|
|
20231130,104300,104990730,6030,6030,6030,6030,0
|
|
20231130,104200,104990730,6030,6030,6030,6030,5
|
|
20231130,104100,104960580,6030,6030,6030,6030,30
|
|
20231130,104000,104779680,6020,6020,6020,6020,400
|
|
20231130,103900,102371680,6030,6030,6030,6030,0
|
|
20231130,103800,102371680,6030,6020,6030,6020,801
|
|
20231130,103700,97549650,6020,6020,6020,6020,400
|
|
20231130,103600,95141650,6020,6020,6020,6020,0
|
|
20231130,103500,95141650,6020,6020,6020,6020,0
|
|
20231130,103400,95141650,6020,6020,6020,6020,500
|
|
20231130,103300,92131650,6030,6030,6030,6030,1
|
|
20231130,103200,92125620,6020,6020,6020,6020,0
|
|
20231130,103100,92125620,6020,6020,6020,6020,50
|
|
20231130,103000,91824620,6030,6030,6030,6030,1
|
|
20231130,102900,91818590,6010,6010,6010,6010,0
|
|
20231130,102800,91818590,6010,6030,6030,6010,1016
|
|
20231130,102700,85706550,6030,6030,6030,6030,16
|
|
20231130,102600,85610070,6040,6040,6040,6040,0
|
|
20231130,102500,85610070,6040,6030,6040,6030,312
|
|
20231130,102400,83728690,6030,6030,6030,6030,160
|
|
20231130,102300,82763890,6030,6030,6030,6030,0
|
|
20231130,102200,82763890,6030,6030,6030,6030,0
|
|
20231130,102100,82763890,6030,6030,6030,6030,0
|
|
20231130,102000,82763890,6030,6030,6040,6030,101
|
|
20231130,101900,82154850,6020,6020,6020,6020,0
|
|
20231130,101800,82154850,6020,6030,6030,6020,53
|
|
20231130,101700,81835430,6040,6040,6040,6040,1
|
|
20231130,101600,81829390,6030,6030,6030,6030,1
|
|
20231130,101500,81823360,6040,6040,6040,6040,10
|
|
20231130,101400,81762960,6040,6040,6040,6040,0
|
|
20231130,101300,81762960,6040,6040,6040,6040,6
|
|
20231130,101200,81726720,6040,6030,6040,6030,2
|
|
20231130,101100,81714650,6030,6030,6030,6030,0
|
|
20231130,101000,81714650,6030,6030,6030,6030,0
|
|
20231130,100900,81714650,6030,6030,6030,6030,0
|
|
20231130,100800,81714650,6030,6030,6030,6030,1001
|
|
20231130,100700,75678620,6030,6030,6030,6030,0
|
|
20231130,100600,75678620,6030,6030,6030,6030,0
|
|
20231130,100500,75678620,6030,6030,6030,6030,5
|
|
20231130,100400,75648470,6030,6030,6030,6030,0
|
|
20231130,100300,75648470,6030,6030,6030,6030,0
|
|
20231130,100200,75648470,6030,6030,6030,6030,25
|
|
20231130,100100,75497720,6030,6030,6030,6030,1
|
|
20231130,100000,75491690,6020,6020,6020,6020,1
|
|
20231130,095900,75485670,6020,6020,6020,6020,3
|
|
20231130,095800,75467610,6010,6010,6010,6010,30
|
|
20231130,095700,75287310,6030,6030,6030,6030,0
|
|
20231130,095600,75287310,6030,6020,6030,6010,860
|
|
20231130,095500,70103290,6020,6020,6020,6020,0
|
|
20231130,095400,70103290,6020,6020,6020,6020,0
|
|
20231130,095300,70103290,6020,6020,6020,6020,0
|
|
20231130,095200,70103290,6020,6020,6020,6020,581
|
|
20231130,095100,66605670,6020,6020,6020,6020,0
|
|
20231130,095000,66605670,6020,6030,6030,6020,51
|
|
20231130,094900,66298640,6020,6030,6030,6020,22
|
|
20231130,094800,66166180,6030,6030,6030,6030,83
|
|
20231130,094700,65665690,6030,6030,6030,6030,0
|
|
20231130,094600,65665690,6030,6030,6030,6030,5
|
|
20231130,094500,65635540,6030,6030,6030,6030,0
|
|
20231130,094400,65635540,6030,6030,6030,6030,1
|
|
20231130,094300,65629510,6020,6020,6030,6020,17
|
|
20231130,094200,65527150,6020,6020,6020,6020,1450
|
|
20231130,094100,56798150,6030,6030,6030,6030,5
|
|
20231130,094000,56768000,6020,6020,6020,6020,0
|
|
20231130,093900,56768000,6020,6020,6020,6020,350
|
|
20231130,093800,54661000,6020,6020,6020,6020,500
|
|
20231130,093700,51651000,6020,6020,6020,6020,30
|
|
20231130,093600,51470400,6020,6020,6020,6020,0
|
|
20231130,093500,51470400,6020,6020,6020,6020,11
|
|
20231130,093400,51404180,6020,6020,6020,6020,7
|
|
20231130,093300,51362040,6020,6030,6030,6020,1109
|
|
20231130,093200,44684840,6030,6030,6030,6030,2
|
|
20231130,093100,44672780,6030,6030,6030,6030,42
|
|
20231130,093000,44419520,6030,6030,6030,6030,0
|
|
20231130,092900,44419520,6030,6030,6030,6020,77
|
|
20231130,092800,43955960,6020,6020,6020,6020,0
|
|
20231130,092700,43955960,6020,6020,6020,6020,11
|
|
20231130,092600,43889740,6030,6020,6030,6020,2
|
|
20231130,092500,43877690,6020,6020,6020,6020,150
|
|
20231130,092400,42974690,6030,6030,6030,6030,0
|
|
20231130,092300,42974690,6030,6020,6030,6020,309
|
|
20231130,092200,41114500,6030,6030,6030,6030,14
|
|
20231130,092100,41030080,6040,6040,6040,6040,1
|
|
20231130,092000,41024040,6040,6040,6040,6040,0
|
|
20231130,091900,41024040,6040,6030,6040,6030,7
|
|
20231130,091800,40981820,6040,6040,6040,6040,0
|
|
20231130,091700,40981820,6040,6040,6040,6040,0
|
|
20231130,091600,40981820,6040,6020,6040,6020,3503
|
|
20231130,091500,19893720,6020,6020,6020,6020,0
|
|
20231130,091400,19893720,6020,6020,6020,6020,23
|
|
20231130,091300,19755260,6020,6020,6020,6020,16
|
|
20231130,091200,19658940,6030,6030,6030,6030,4
|
|
20231130,091100,19634820,6030,6020,6030,6020,345
|
|
20231130,091000,17557910,6020,6020,6020,6020,128
|
|
20231130,090900,16787350,6020,6020,6020,6020,4
|
|
20231130,090800,16763270,6020,6020,6020,6020,178
|
|
20231130,090700,15691710,6030,6030,6030,6030,0
|
|
20231130,090600,15691710,6030,6030,6030,6030,6
|
|
20231130,090500,15655530,6030,6020,6050,6020,166
|
|
20231130,090400,14655940,6020,6050,6050,6020,1537
|
|
20231130,090300,5403110,6030,6050,6050,6030,229
|
|
20231130,090200,4021690,6050,6050,6050,6050,10
|
|
20231130,090100,3961190,6050,6050,6050,6050,1
|
|
20231130,090000,3955140,6020,6020,6020,6020,657
|