661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,195800,180113060,6850,6850,6850,6850,365
|
|
20231130,195700,180113060,6850,6850,6850,6850,0
|
|
20231130,195600,180113060,6850,6850,6850,6850,0
|
|
20231130,195500,180113060,6850,6850,6850,6850,0
|
|
20231130,195400,180113060,6850,6850,6850,6850,0
|
|
20231130,195300,180113060,6850,6850,6850,6850,0
|
|
20231130,195200,180113060,6850,6850,6850,6850,0
|
|
20231130,195100,180113060,6850,6850,6850,6850,0
|
|
20231130,195000,180113060,6850,6850,6850,6850,0
|
|
20231130,194900,180113060,6850,6850,6850,6850,0
|
|
20231130,194800,180113060,6850,6850,6850,6850,0
|
|
20231130,194700,180113060,6850,6850,6850,6850,0
|
|
20231130,194600,180113060,6850,6850,6850,6850,0
|
|
20231130,194500,180113060,6850,6850,6850,6850,0
|
|
20231130,194400,180113060,6850,6850,6850,6850,0
|
|
20231130,194300,180113060,6850,6850,6850,6850,0
|
|
20231130,194200,180113060,6850,6850,6850,6850,0
|
|
20231130,194100,180113060,6850,6850,6850,6850,0
|
|
20231130,194000,180113060,6850,6850,6850,6850,0
|
|
20231130,193900,180113060,6850,6850,6850,6850,0
|
|
20231130,193800,180113060,6850,6850,6850,6850,0
|
|
20231130,193700,180113060,6850,6850,6850,6850,0
|
|
20231130,193600,180113060,6850,6850,6850,6850,0
|
|
20231130,193500,180113060,6850,6850,6850,6850,0
|
|
20231130,193400,180113060,6850,6850,6850,6850,0
|
|
20231130,193300,180113060,6850,6850,6850,6850,0
|
|
20231130,193200,180113060,6850,6850,6850,6850,0
|
|
20231130,193100,180113060,6850,6850,6850,6850,0
|
|
20231130,193000,180113060,6850,6850,6850,6850,0
|
|
20231130,192900,180113060,6850,6850,6850,6850,0
|
|
20231130,192800,180113060,6850,6850,6850,6850,365
|
|
20231130,192700,180113060,6850,6850,6850,6850,0
|
|
20231130,192600,180113060,6850,6850,6850,6850,0
|
|
20231130,192500,180113060,6850,6850,6850,6850,0
|
|
20231130,192400,180113060,6850,6850,6850,6850,0
|
|
20231130,192300,180113060,6850,6850,6850,6850,0
|
|
20231130,192200,180113060,6850,6850,6850,6850,0
|
|
20231130,192100,180113060,6850,6850,6850,6850,0
|
|
20231130,192000,180113060,6850,6850,6850,6850,0
|
|
20231130,191900,180113060,6850,6850,6850,6850,0
|
|
20231130,191800,180113060,6850,6850,6850,6850,0
|
|
20231130,191700,180113060,6850,6850,6850,6850,0
|
|
20231130,191600,180113060,6850,6850,6850,6850,0
|
|
20231130,191500,180113060,6850,6850,6850,6850,0
|
|
20231130,191400,180113060,6850,6850,6850,6850,0
|
|
20231130,191300,180113060,6850,6850,6850,6850,0
|
|
20231130,191200,180113060,6850,6850,6850,6850,0
|
|
20231130,191100,180113060,6850,6850,6850,6850,0
|
|
20231130,191000,180113060,6850,6850,6850,6850,0
|
|
20231130,190900,180113060,6850,6850,6850,6850,0
|
|
20231130,190800,180113060,6850,6850,6850,6850,0
|
|
20231130,190700,180113060,6850,6850,6850,6850,0
|
|
20231130,190600,180113060,6850,6850,6850,6850,0
|
|
20231130,190500,180113060,6850,6850,6850,6850,0
|
|
20231130,190400,180113060,6850,6850,6850,6850,0
|
|
20231130,190300,180113060,6850,6850,6850,6850,0
|
|
20231130,190200,180113060,6850,6850,6850,6850,0
|
|
20231130,190100,180113060,6850,6850,6850,6850,0
|
|
20231130,190000,180113060,6850,6850,6850,6850,0
|
|
20231130,185900,180113060,6850,6850,6850,6850,0
|
|
20231130,185800,180113060,6850,6850,6850,6850,365
|
|
20231130,185700,180113060,6850,6850,6850,6850,0
|
|
20231130,185600,180113060,6850,6850,6850,6850,0
|
|
20231130,185500,180113060,6850,6850,6850,6850,0
|
|
20231130,185400,180113060,6850,6850,6850,6850,0
|
|
20231130,185300,180113060,6850,6850,6850,6850,0
|
|
20231130,185200,180113060,6850,6850,6850,6850,0
|
|
20231130,185100,180113060,6850,6850,6850,6850,0
|
|
20231130,185000,180113060,6850,6850,6850,6850,0
|
|
20231130,184900,180113060,6850,6850,6850,6850,0
|
|
20231130,184800,180113060,6850,6850,6850,6850,0
|
|
20231130,184700,180113060,6850,6850,6850,6850,0
|
|
20231130,184600,180113060,6850,6850,6850,6850,0
|
|
20231130,184500,180113060,6850,6850,6850,6850,0
|
|
20231130,184400,180113060,6850,6850,6850,6850,0
|
|
20231130,184300,180113060,6850,6850,6850,6850,0
|
|
20231130,184200,180113060,6850,6850,6850,6850,0
|
|
20231130,184100,180113060,6850,6850,6850,6850,0
|
|
20231130,184000,180113060,6850,6850,6850,6850,0
|
|
20231130,183900,180113060,6850,6850,6850,6850,0
|
|
20231130,183800,180113060,6850,6850,6850,6850,0
|
|
20231130,183700,180113060,6850,6850,6850,6850,0
|
|
20231130,183600,180113060,6850,6850,6850,6850,0
|
|
20231130,183500,180113060,6850,6850,6850,6850,0
|
|
20231130,183400,180113060,6850,6850,6850,6850,0
|
|
20231130,183300,180113060,6850,6850,6850,6850,0
|
|
20231130,183200,180113060,6850,6850,6850,6850,0
|
|
20231130,183100,180113060,6850,6850,6850,6850,0
|
|
20231130,183000,180113060,6850,6850,6850,6850,0
|
|
20231130,182900,180113060,6850,6850,6850,6850,0
|
|
20231130,182800,180113060,6850,6850,6850,6850,365
|
|
20231130,182700,180113060,6850,6850,6850,6850,0
|
|
20231130,182600,180113060,6850,6850,6850,6850,0
|
|
20231130,182500,180113060,6850,6850,6850,6850,0
|
|
20231130,182400,180113060,6850,6850,6850,6850,0
|
|
20231130,182300,180113060,6850,6850,6850,6850,0
|
|
20231130,182200,180113060,6850,6850,6850,6850,0
|
|
20231130,182100,180113060,6850,6850,6850,6850,0
|
|
20231130,182000,180113060,6850,6850,6850,6850,0
|
|
20231130,181900,180113060,6850,6850,6850,6850,0
|
|
20231130,181800,180113060,6850,6850,6850,6850,0
|
|
20231130,181700,180113060,6850,6850,6850,6850,0
|
|
20231130,181600,180113060,6850,6850,6850,6850,0
|
|
20231130,181500,180113060,6850,6850,6850,6850,0
|
|
20231130,181400,180113060,6850,6850,6850,6850,0
|
|
20231130,181300,180113060,6850,6850,6850,6850,0
|
|
20231130,181200,180113060,6850,6850,6850,6850,0
|
|
20231130,181100,180113060,6850,6850,6850,6850,0
|
|
20231130,181000,180113060,6850,6850,6850,6850,0
|
|
20231130,180900,180113060,6850,6850,6850,6850,0
|
|
20231130,180800,180113060,6850,6850,6850,6850,0
|
|
20231130,180700,180113060,6850,6850,6850,6850,0
|
|
20231130,180600,180113060,6850,6850,6850,6850,0
|
|
20231130,180500,180113060,6850,6850,6850,6850,0
|
|
20231130,180400,180113060,6850,6850,6850,6850,0
|
|
20231130,180300,180113060,6850,6850,6850,6850,0
|
|
20231130,180200,180113060,6850,6850,6850,6850,0
|
|
20231130,180100,180113060,6850,6850,6850,6850,0
|
|
20231130,180000,180113060,6850,6850,6850,6850,0
|
|
20231130,175900,180113060,6850,6850,6850,6850,0
|
|
20231130,175800,180113060,6850,6850,6850,6850,365
|
|
20231130,175700,180113060,6850,6850,6850,6850,0
|
|
20231130,175600,180113060,6850,6850,6850,6850,0
|
|
20231130,175500,180113060,6850,6850,6850,6850,0
|
|
20231130,175400,180113060,6850,6850,6850,6850,0
|
|
20231130,175300,180113060,6850,6850,6850,6850,0
|
|
20231130,175200,180113060,6850,6850,6850,6850,0
|
|
20231130,175100,180113060,6850,6850,6850,6850,0
|
|
20231130,175000,180113060,6850,6850,6850,6850,0
|
|
20231130,174900,180113060,6850,6850,6850,6850,0
|
|
20231130,174800,180113060,6850,6850,6850,6850,0
|
|
20231130,174700,180113060,6850,6850,6850,6850,0
|
|
20231130,174600,180113060,6850,6850,6850,6850,0
|
|
20231130,174500,180113060,6850,6850,6850,6850,0
|
|
20231130,174400,180113060,6850,6850,6850,6850,0
|
|
20231130,174300,180113060,6850,6850,6850,6850,0
|
|
20231130,174200,180113060,6850,6850,6850,6850,0
|
|
20231130,174100,180113060,6850,6850,6850,6850,0
|
|
20231130,174000,180113060,6850,6850,6850,6850,0
|
|
20231130,173900,180113060,6850,6850,6850,6850,0
|
|
20231130,173800,180113060,6850,6850,6850,6850,0
|
|
20231130,173700,180113060,6850,6850,6850,6850,0
|
|
20231130,173600,180113060,6850,6850,6850,6850,0
|
|
20231130,173500,180113060,6850,6850,6850,6850,0
|
|
20231130,173400,180113060,6850,6850,6850,6850,0
|
|
20231130,173300,180113060,6850,6850,6850,6850,0
|
|
20231130,173200,180113060,6850,6850,6850,6850,0
|
|
20231130,173100,180113060,6850,6850,6850,6850,0
|
|
20231130,173000,180113060,6850,6850,6850,6850,0
|
|
20231130,172900,180113060,6850,6850,6850,6850,0
|
|
20231130,172800,180113060,6850,6850,6850,6850,365
|
|
20231130,172700,180113060,6850,6850,6850,6850,0
|
|
20231130,172600,180113060,6850,6850,6850,6850,0
|
|
20231130,172500,180113060,6850,6850,6850,6850,0
|
|
20231130,172400,180113060,6850,6850,6850,6850,0
|
|
20231130,172300,180113060,6850,6850,6850,6850,0
|
|
20231130,172200,180113060,6850,6850,6850,6850,0
|
|
20231130,172100,180113060,6850,6850,6850,6850,0
|
|
20231130,172000,180113060,6850,6850,6850,6850,0
|
|
20231130,171900,180113060,6850,6850,6850,6850,0
|
|
20231130,171800,180113060,6850,6850,6850,6850,0
|
|
20231130,171700,180113060,6850,6850,6850,6850,0
|
|
20231130,171600,180113060,6850,6850,6850,6850,0
|
|
20231130,171500,180113060,6850,6850,6850,6850,0
|
|
20231130,171400,180113060,6850,6850,6850,6850,0
|
|
20231130,171300,180113060,6850,6850,6850,6850,0
|
|
20231130,171200,180113060,6850,6850,6850,6850,0
|
|
20231130,171100,180113060,6850,6850,6850,6850,0
|
|
20231130,171000,180113060,6850,6850,6850,6850,0
|
|
20231130,170900,180113060,6850,6850,6850,6850,0
|
|
20231130,170800,180113060,6850,6850,6850,6850,0
|
|
20231130,170700,180113060,6850,6850,6850,6850,0
|
|
20231130,170600,180113060,6850,6850,6850,6850,0
|
|
20231130,170500,180113060,6850,6850,6850,6850,0
|
|
20231130,170400,180113060,6850,6850,6850,6850,0
|
|
20231130,170300,180113060,6850,6850,6850,6850,0
|
|
20231130,170200,180113060,6850,6850,6850,6850,0
|
|
20231130,170100,180113060,6850,6850,6850,6850,0
|
|
20231130,170000,180113060,6850,6850,6850,6850,0
|
|
20231130,165900,180113060,6850,6850,6850,6850,0
|
|
20231130,165800,180113060,6850,6850,6850,6850,365
|
|
20231130,165700,180113060,6850,6850,6850,6850,0
|
|
20231130,165600,180113060,6850,6850,6850,6850,0
|
|
20231130,165500,180113060,6850,6850,6850,6850,0
|
|
20231130,165400,180113060,6850,6850,6850,6850,0
|
|
20231130,165300,180113060,6850,6850,6850,6850,0
|
|
20231130,165200,180113060,6850,6850,6850,6850,0
|
|
20231130,165100,180113060,6850,6850,6850,6850,0
|
|
20231130,165000,180113060,6850,6850,6850,6850,0
|
|
20231130,164900,180113060,6850,6850,6850,6850,0
|
|
20231130,164800,180113060,6850,6850,6850,6850,0
|
|
20231130,164700,180113060,6850,6850,6850,6850,0
|
|
20231130,164600,180113060,6850,6850,6850,6850,0
|
|
20231130,164500,180113060,6850,6850,6850,6850,0
|
|
20231130,164400,180113060,6850,6850,6850,6850,0
|
|
20231130,164300,180113060,6850,6850,6850,6850,0
|
|
20231130,164200,180113060,6850,6850,6850,6850,0
|
|
20231130,164100,180113060,6850,6850,6850,6850,0
|
|
20231130,164000,180113060,6850,6850,6850,6850,0
|
|
20231130,163900,180113060,6850,6850,6850,6850,0
|
|
20231130,163800,180113060,6850,6850,6850,6850,0
|
|
20231130,163700,180113060,6850,6850,6850,6850,0
|
|
20231130,163600,180113060,6850,6850,6850,6850,0
|
|
20231130,163500,180113060,6850,6850,6850,6850,0
|
|
20231130,163400,180113060,6850,6850,6850,6850,0
|
|
20231130,163300,180113060,6850,6850,6850,6850,0
|
|
20231130,163200,180113060,6850,6850,6850,6850,0
|
|
20231130,163100,180113060,6850,6850,6850,6850,0
|
|
20231130,163000,180113060,6850,6850,6850,6850,0
|
|
20231130,162900,180113060,6850,6850,6850,6850,0
|
|
20231130,162800,180113060,6850,6850,6850,6850,365
|
|
20231130,162700,180113060,6850,6850,6850,6850,0
|
|
20231130,162600,180113060,6850,6850,6850,6850,0
|
|
20231130,162500,180113060,6850,6850,6850,6850,0
|
|
20231130,162400,180113060,6850,6850,6850,6850,0
|
|
20231130,162300,180113060,6850,6850,6850,6850,0
|
|
20231130,162200,180113060,6850,6850,6850,6850,0
|
|
20231130,162100,180113060,6850,6850,6850,6850,0
|
|
20231130,162000,180113060,6850,6850,6850,6850,0
|
|
20231130,161900,180113060,6850,6850,6850,6850,0
|
|
20231130,161800,180113060,6850,6850,6850,6850,0
|
|
20231130,161700,180113060,6850,6850,6850,6850,0
|
|
20231130,161600,180113060,6850,6850,6850,6850,0
|
|
20231130,161500,180113060,6850,6850,6850,6850,0
|
|
20231130,161400,180113060,6850,6850,6850,6850,0
|
|
20231130,161300,180113060,6850,6850,6850,6850,0
|
|
20231130,161200,180113060,6850,6850,6850,6850,0
|
|
20231130,161100,180113060,6850,6850,6850,6850,0
|
|
20231130,161000,180113060,6850,6850,6850,6850,0
|
|
20231130,160900,180113060,6850,6850,6850,6850,0
|
|
20231130,160800,180113060,6850,6850,6850,6850,0
|
|
20231130,160700,180113060,6850,6850,6850,6850,0
|
|
20231130,160600,180113060,6850,6850,6850,6850,0
|
|
20231130,160500,180113060,6850,6850,6850,6850,0
|
|
20231130,160400,180113060,6850,6850,6850,6850,0
|
|
20231130,160300,180113060,6850,6850,6850,6850,0
|
|
20231130,160200,180113060,6850,6850,6850,6850,0
|
|
20231130,160100,180113060,6850,6850,6850,6850,0
|
|
20231130,160000,180113060,6850,6850,6850,6850,0
|
|
20231130,155900,180113060,6850,6850,6850,6850,0
|
|
20231130,155800,180113060,6850,6850,6850,6850,365
|
|
20231130,155700,180113060,6850,6850,6850,6850,0
|
|
20231130,155600,180113060,6850,6850,6850,6850,0
|
|
20231130,155500,180113060,6850,6850,6850,6850,0
|
|
20231130,155400,180113060,6850,6850,6850,6850,0
|
|
20231130,155300,180113060,6850,6850,6850,6850,0
|
|
20231130,155200,180113060,6850,6850,6850,6850,0
|
|
20231130,155100,180113060,6850,6850,6850,6850,0
|
|
20231130,155000,180113060,6850,6850,6850,6850,0
|
|
20231130,154900,180113060,6850,6850,6850,6850,0
|
|
20231130,154800,180113060,6850,6850,6850,6850,0
|
|
20231130,154700,180113060,6850,6850,6850,6850,0
|
|
20231130,154600,180113060,6850,6850,6850,6850,0
|
|
20231130,154500,180113060,6850,6850,6850,6850,0
|
|
20231130,154400,180113060,6850,6850,6850,6850,0
|
|
20231130,154300,180113060,6850,6850,6850,6850,0
|
|
20231130,154200,180113060,6850,6850,6850,6850,0
|
|
20231130,154100,180113060,6850,6850,6850,6850,0
|
|
20231130,154000,180113060,6850,6850,6850,6850,0
|
|
20231130,153900,180113060,6850,6850,6850,6850,0
|
|
20231130,153800,180113060,6850,6850,6850,6850,0
|
|
20231130,153700,180113060,6850,6850,6850,6850,0
|
|
20231130,153600,180113060,6850,6850,6850,6850,0
|
|
20231130,153500,180113060,6850,6850,6850,6850,0
|
|
20231130,153400,180113060,6850,6850,6850,6850,0
|
|
20231130,153300,180113060,6850,6850,6850,6850,0
|
|
20231130,153200,180113060,6850,6850,6850,6850,0
|
|
20231130,153100,180113060,6850,6850,6850,6850,0
|
|
20231130,153000,180113060,6850,6850,6850,6850,365
|
|
20231130,152900,177612810,6850,6850,6850,6850,0
|
|
20231130,152800,177612810,6850,6850,6850,6850,0
|
|
20231130,152700,177612810,6850,6850,6850,6850,0
|
|
20231130,152600,177612810,6850,6850,6850,6850,0
|
|
20231130,152500,177612810,6850,6850,6850,6850,0
|
|
20231130,152400,177612810,6850,6850,6850,6850,0
|
|
20231130,152300,177612810,6850,6850,6850,6850,0
|
|
20231130,152200,177612810,6850,6850,6850,6850,0
|
|
20231130,152100,177612810,6850,6850,6850,6850,0
|
|
20231130,152000,177612810,6850,6850,6850,6850,0
|
|
20231130,151900,177612810,6850,6850,6850,6850,2
|
|
20231130,151800,177599110,6850,6840,6850,6840,780
|
|
20231130,151700,172259560,6840,6820,6840,6820,14
|
|
20231130,151600,172163860,6840,6840,6840,6840,0
|
|
20231130,151500,172163860,6840,6840,6840,6840,0
|
|
20231130,151400,172163860,6840,6840,6840,6840,144
|
|
20231130,151300,171178900,6850,6850,6850,6850,0
|
|
20231130,151200,171178900,6850,6850,6850,6850,4
|
|
20231130,151100,171151500,6820,6830,6850,6820,1198
|
|
20231130,151000,162980500,6830,6830,6830,6830,306
|
|
20231130,150900,160890520,6820,6830,6830,6820,38
|
|
20231130,150800,160631140,6830,6830,6830,6830,272
|
|
20231130,150700,158773380,6840,6840,6840,6840,0
|
|
20231130,150600,158773380,6840,6840,6840,6840,0
|
|
20231130,150500,158773380,6840,6840,6840,6840,0
|
|
20231130,150400,158773380,6840,6840,6840,6840,0
|
|
20231130,150300,158773380,6840,6840,6840,6840,0
|
|
20231130,150200,158773380,6840,6840,6840,6840,0
|
|
20231130,150100,158773380,6840,6840,6840,6840,0
|
|
20231130,150000,158773380,6840,6840,6840,6840,0
|
|
20231130,145900,158773380,6840,6840,6840,6840,7
|
|
20231130,145800,158725500,6830,6830,6830,6830,4
|
|
20231130,145700,158698180,6840,6840,6840,6840,0
|
|
20231130,145600,158698180,6840,6840,6840,6840,0
|
|
20231130,145500,158698180,6840,6840,6840,6840,0
|
|
20231130,145400,158698180,6840,6840,6840,6840,0
|
|
20231130,145300,158698180,6840,6840,6840,6840,0
|
|
20231130,145200,158698180,6840,6840,6840,6840,0
|
|
20231130,145100,158698180,6840,6840,6840,6840,0
|
|
20231130,145000,158698180,6840,6840,6840,6840,0
|
|
20231130,144900,158698180,6840,6840,6840,6840,0
|
|
20231130,144800,158698180,6840,6840,6840,6840,0
|
|
20231130,144700,158698180,6840,6840,6840,6840,0
|
|
20231130,144600,158698180,6840,6840,6840,6840,0
|
|
20231130,144500,158698180,6840,6840,6840,6840,4
|
|
20231130,144400,158670820,6830,6830,6830,6830,100
|
|
20231130,144300,157987820,6840,6840,6840,6840,0
|
|
20231130,144200,157987820,6840,6840,6840,6840,0
|
|
20231130,144100,157987820,6840,6840,6840,6840,0
|
|
20231130,144000,157987820,6840,6840,6840,6840,0
|
|
20231130,143900,157987820,6840,6840,6840,6840,0
|
|
20231130,143800,157987820,6840,6840,6840,6840,0
|
|
20231130,143700,157987820,6840,6840,6840,6840,442
|
|
20231130,143600,154964540,6840,6840,6840,6840,0
|
|
20231130,143500,154964540,6840,6840,6840,6840,4
|
|
20231130,143400,154937180,6830,6830,6830,6830,1
|
|
20231130,143300,154930350,6840,6840,6840,6840,0
|
|
20231130,143200,154930350,6840,6830,6840,6830,404
|
|
20231130,143100,152170990,6840,6840,6840,6840,1384
|
|
20231130,143000,142704430,6850,6850,6850,6850,0
|
|
20231130,142900,142704430,6850,6850,6850,6850,0
|
|
20231130,142800,142704430,6850,6850,6850,6850,179
|
|
20231130,142700,141478280,6860,6860,6860,6860,441
|
|
20231130,142600,138453020,6860,6860,6860,6860,0
|
|
20231130,142500,138453020,6860,6860,6860,6860,0
|
|
20231130,142400,138453020,6860,6860,6860,6860,0
|
|
20231130,142300,138453020,6860,6860,6860,6860,5
|
|
20231130,142200,138418720,6860,6860,6860,6860,0
|
|
20231130,142100,138418720,6860,6860,6860,6860,3
|
|
20231130,142000,138398140,6860,6860,6860,6860,0
|
|
20231130,141900,138398140,6860,6860,6860,6860,0
|
|
20231130,141800,138398140,6860,6860,6860,6860,0
|
|
20231130,141700,138398140,6860,6860,6860,6860,441
|
|
20231130,141600,135372880,6860,6860,6860,6860,0
|
|
20231130,141500,135372880,6860,6860,6860,6860,0
|
|
20231130,141400,135372880,6860,6860,6860,6860,0
|
|
20231130,141300,135372880,6860,6860,6860,6860,0
|
|
20231130,141200,135372880,6860,6860,6860,6860,0
|
|
20231130,141100,135372880,6860,6860,6860,6860,0
|
|
20231130,141000,135372880,6860,6860,6860,6860,0
|
|
20231130,140900,135372880,6860,6840,6860,6840,64
|
|
20231130,140800,134935080,6860,6860,6860,6860,0
|
|
20231130,140700,134935080,6860,6850,6860,6850,441
|
|
20231130,140600,131912660,6850,6850,6850,6850,0
|
|
20231130,140500,131912660,6850,6850,6850,6850,0
|
|
20231130,140400,131912660,6850,6850,6850,6850,0
|
|
20231130,140300,131912660,6850,6850,6850,6850,0
|
|
20231130,140200,131912660,6850,6850,6850,6850,0
|
|
20231130,140100,131912660,6850,6850,6850,6850,0
|
|
20231130,140000,131912660,6850,6850,6850,6850,0
|
|
20231130,135900,131912660,6850,6850,6850,6850,0
|
|
20231130,135800,131912660,6850,6850,6850,6850,0
|
|
20231130,135700,131912660,6850,6850,6850,6850,441
|
|
20231130,135600,128891810,6850,6850,6850,6850,0
|
|
20231130,135500,128891810,6850,6850,6850,6850,0
|
|
20231130,135400,128891810,6850,6830,6850,6830,12
|
|
20231130,135300,128809810,6850,6850,6850,6850,0
|
|
20231130,135200,128809810,6850,6850,6850,6850,0
|
|
20231130,135100,128809810,6850,6850,6850,6850,3
|
|
20231130,135000,128789260,6830,6830,6830,6830,1
|
|
20231130,134900,128782430,6850,6830,6850,6830,203
|
|
20231130,134800,127395900,6850,6850,6850,6850,0
|
|
20231130,134700,127395900,6850,6840,6850,6840,442
|
|
20231130,134600,124372400,6840,6830,6840,6830,166
|
|
20231130,134500,123238600,6840,6840,6840,6840,0
|
|
20231130,134400,123238600,6840,6840,6840,6840,0
|
|
20231130,134300,123238600,6840,6840,6840,6840,0
|
|
20231130,134200,123238600,6840,6840,6840,6840,0
|
|
20231130,134100,123238600,6840,6840,6840,6840,0
|
|
20231130,134000,123238600,6840,6840,6840,6840,0
|
|
20231130,133900,123238600,6840,6840,6840,6840,0
|
|
20231130,133800,123238600,6840,6840,6840,6840,0
|
|
20231130,133700,123238600,6840,6840,6840,6840,441
|
|
20231130,133600,120222160,6840,6840,6840,6840,0
|
|
20231130,133500,120222160,6840,6840,6840,6840,0
|
|
20231130,133400,120222160,6840,6840,6840,6840,0
|
|
20231130,133300,120222160,6840,6840,6840,6840,0
|
|
20231130,133200,120222160,6840,6840,6840,6840,0
|
|
20231130,133100,120222160,6840,6840,6840,6840,0
|
|
20231130,133000,120222160,6840,6840,6840,6840,0
|
|
20231130,132900,120222160,6840,6840,6840,6840,0
|
|
20231130,132800,120222160,6840,6840,6840,6840,0
|
|
20231130,132700,120222160,6840,6840,6840,6840,441
|
|
20231130,132600,117205720,6850,6850,6850,6850,0
|
|
20231130,132500,117205720,6850,6850,6850,6850,0
|
|
20231130,132400,117205720,6850,6850,6850,6850,0
|
|
20231130,132300,117205720,6850,6850,6850,6850,0
|
|
20231130,132200,117205720,6850,6850,6850,6850,0
|
|
20231130,132100,117205720,6850,6850,6850,6850,0
|
|
20231130,132000,117205720,6850,6850,6850,6850,0
|
|
20231130,131900,117205720,6850,6850,6850,6850,0
|
|
20231130,131800,117205720,6850,6850,6850,6850,0
|
|
20231130,131700,117205720,6850,6850,6850,6850,441
|
|
20231130,131600,114184870,6850,6850,6850,6850,0
|
|
20231130,131500,114184870,6850,6850,6850,6850,0
|
|
20231130,131400,114184870,6850,6850,6850,6850,0
|
|
20231130,131300,114184870,6850,6850,6850,6850,0
|
|
20231130,131200,114184870,6850,6850,6850,6850,0
|
|
20231130,131100,114184870,6850,6850,6850,6850,0
|
|
20231130,131000,114184870,6850,6850,6850,6850,0
|
|
20231130,130900,114184870,6850,6850,6850,6850,0
|
|
20231130,130800,114184870,6850,6850,6850,6850,0
|
|
20231130,130700,114184870,6850,6850,6850,6850,2
|
|
20231130,130600,114171170,6820,6830,6830,6820,300
|
|
20231130,130500,112125160,6850,6850,6850,6850,0
|
|
20231130,130400,112125160,6850,6850,6850,6850,0
|
|
20231130,130300,112125160,6850,6850,6850,6850,0
|
|
20231130,130200,112125160,6850,6850,6850,6850,0
|
|
20231130,130100,112125160,6850,6850,6850,6850,0
|
|
20231130,130000,112125160,6850,6850,6850,6850,0
|
|
20231130,125900,112125160,6850,6850,6850,6850,0
|
|
20231130,125800,112125160,6850,6850,6850,6850,0
|
|
20231130,125700,112125160,6850,6840,6850,6840,441
|
|
20231130,125600,109105140,6850,6850,6850,6850,0
|
|
20231130,125500,109105140,6850,6850,6850,6850,0
|
|
20231130,125400,109105140,6850,6850,6850,6850,1
|
|
20231130,125300,109098290,6820,6820,6820,6820,35
|
|
20231130,125200,108859590,6850,6850,6850,6850,0
|
|
20231130,125100,108859590,6850,6850,6850,6850,1
|
|
20231130,125000,108852740,6850,6850,6850,6850,0
|
|
20231130,124900,108852740,6850,6850,6850,6850,1000
|
|
20231130,124800,102002740,6850,6840,6850,6840,2
|
|
20231130,124700,101989050,6810,6810,6810,6810,0
|
|
20231130,124600,101989050,6810,6810,6810,6810,0
|
|
20231130,124500,101989050,6810,6810,6810,6810,0
|
|
20231130,124400,101989050,6810,6810,6810,6810,0
|
|
20231130,124300,101989050,6810,6810,6810,6810,0
|
|
20231130,124200,101989050,6810,6830,6830,6810,5
|
|
20231130,124100,101954980,6850,6850,6850,6850,0
|
|
20231130,124000,101954980,6850,6850,6850,6850,0
|
|
20231130,123900,101954980,6850,6850,6850,6850,0
|
|
20231130,123800,101954980,6850,6850,6850,6850,0
|
|
20231130,123700,101954980,6850,6850,6850,6850,441
|
|
20231130,123600,98934130,6850,6850,6850,6850,0
|
|
20231130,123500,98934130,6850,6850,6850,6850,0
|
|
20231130,123400,98934130,6850,6850,6850,6850,0
|
|
20231130,123300,98934130,6850,6850,6850,6850,0
|
|
20231130,123200,98934130,6850,6840,6850,6840,2
|
|
20231130,123100,98920440,6840,6840,6840,6840,0
|
|
20231130,123000,98920440,6840,6840,6840,6840,0
|
|
20231130,122900,98920440,6840,6840,6840,6840,1
|
|
20231130,122800,98913600,6850,6850,6850,6850,0
|
|
20231130,122700,98913600,6850,6840,6850,6840,441
|
|
20231130,122600,95895390,6840,6840,6840,6840,0
|
|
20231130,122500,95895390,6840,6840,6840,6840,0
|
|
20231130,122400,95895390,6840,6840,6840,6840,0
|
|
20231130,122300,95895390,6840,6840,6840,6840,0
|
|
20231130,122200,95895390,6840,6840,6840,6840,0
|
|
20231130,122100,95895390,6840,6840,6840,6840,0
|
|
20231130,122000,95895390,6840,6840,6840,6840,0
|
|
20231130,121900,95895390,6840,6840,6840,6840,0
|
|
20231130,121800,95895390,6840,6840,6840,6840,0
|
|
20231130,121700,95895390,6840,6840,6840,6840,441
|
|
20231130,121600,92878950,6850,6850,6850,6850,0
|
|
20231130,121500,92878950,6850,6850,6850,6850,0
|
|
20231130,121400,92878950,6850,6850,6850,6850,0
|
|
20231130,121300,92878950,6850,6850,6850,6850,0
|
|
20231130,121200,92878950,6850,6850,6850,6850,0
|
|
20231130,121100,92878950,6850,6850,6850,6850,0
|
|
20231130,121000,92878950,6850,6850,6850,6850,0
|
|
20231130,120900,92878950,6850,6850,6850,6850,0
|
|
20231130,120800,92878950,6850,6850,6850,6850,0
|
|
20231130,120700,92878950,6850,6840,6850,6840,441
|
|
20231130,120600,89859380,6840,6840,6840,6840,0
|
|
20231130,120500,89859380,6840,6840,6840,6840,0
|
|
20231130,120400,89859380,6840,6840,6840,6840,0
|
|
20231130,120300,89859380,6840,6840,6840,6840,0
|
|
20231130,120200,89859380,6840,6840,6840,6840,0
|
|
20231130,120100,89859380,6840,6840,6840,6840,0
|
|
20231130,120000,89859380,6840,6840,6840,6840,0
|
|
20231130,115900,89859380,6840,6840,6840,6840,0
|
|
20231130,115800,89859380,6840,6840,6840,6840,0
|
|
20231130,115700,89859380,6840,6830,6840,6830,441
|
|
20231130,115600,86844380,6830,6830,6830,6830,0
|
|
20231130,115500,86844380,6830,6830,6830,6830,0
|
|
20231130,115400,86844380,6830,6830,6830,6830,0
|
|
20231130,115300,86844380,6830,6830,6830,6830,0
|
|
20231130,115200,86844380,6830,6830,6830,6830,0
|
|
20231130,115100,86844380,6830,6830,6830,6830,83
|
|
20231130,115000,86277490,6830,6830,6830,6830,0
|
|
20231130,114900,86277490,6830,6830,6830,6830,0
|
|
20231130,114800,86277490,6830,6830,6830,6830,0
|
|
20231130,114700,86277490,6830,6820,6830,6820,442
|
|
20231130,114600,83259630,6830,6830,6830,6830,3
|
|
20231130,114500,83239140,6820,6820,6820,6820,0
|
|
20231130,114400,83239140,6820,6820,6820,6820,300
|
|
20231130,114300,81193140,6820,6820,6820,6820,0
|
|
20231130,114200,81193140,6820,6820,6820,6820,2
|
|
20231130,114100,81179500,6820,6820,6820,6820,0
|
|
20231130,114000,81179500,6820,6820,6820,6820,0
|
|
20231130,113900,81179500,6820,6820,6820,6820,0
|
|
20231130,113800,81179500,6820,6820,6820,6820,0
|
|
20231130,113700,81179500,6820,6820,6820,6820,443
|
|
20231130,113600,78158240,6820,6820,6820,6820,3
|
|
20231130,113500,78137780,6800,6800,6800,6800,0
|
|
20231130,113400,78137780,6800,6800,6800,6800,0
|
|
20231130,113300,78137780,6800,6800,6800,6800,83
|
|
20231130,113200,77573380,6820,6820,6820,6820,0
|
|
20231130,113100,77573380,6820,6820,6820,6820,0
|
|
20231130,113000,77573380,6820,6820,6820,6820,1
|
|
20231130,112900,77566560,6840,6840,6840,6840,0
|
|
20231130,112800,77566560,6840,6840,6840,6840,0
|
|
20231130,112700,77566560,6840,6830,6840,6830,477
|
|
20231130,112600,74308010,6840,6840,6840,6840,0
|
|
20231130,112500,74308010,6840,6840,6840,6840,0
|
|
20231130,112400,74308010,6840,6840,6840,6840,0
|
|
20231130,112300,74308010,6840,6840,6840,6840,0
|
|
20231130,112200,74308010,6840,6840,6840,6840,0
|
|
20231130,112100,74308010,6840,6840,6840,6840,0
|
|
20231130,112000,74308010,6840,6840,6840,6840,0
|
|
20231130,111900,74308010,6840,6840,6840,6840,0
|
|
20231130,111800,74308010,6840,6840,6840,6840,0
|
|
20231130,111700,74308010,6840,6840,6840,6840,441
|
|
20231130,111600,71291570,6840,6840,6840,6840,2
|
|
20231130,111500,71277890,6840,6840,6840,6840,0
|
|
20231130,111400,71277890,6840,6840,6840,6840,10
|
|
20231130,111300,71209490,6840,6840,6840,6840,0
|
|
20231130,111200,71209490,6840,6840,6840,6840,6
|
|
20231130,111100,71168450,6840,6840,6840,6840,5
|
|
20231130,111000,71134250,6840,6840,6840,6840,0
|
|
20231130,110900,71134250,6840,6840,6840,6840,0
|
|
20231130,110800,71134250,6840,6840,6840,6840,0
|
|
20231130,110700,71134250,6840,6840,6840,6840,441
|
|
20231130,110600,68117810,6840,6840,6840,6840,3
|
|
20231130,110500,68097290,6840,6840,6840,6840,0
|
|
20231130,110400,68097290,6840,6830,6840,6830,2
|
|
20231130,110300,68083620,6850,6850,6850,6850,0
|
|
20231130,110200,68083620,6850,6850,6850,6850,0
|
|
20231130,110100,68083620,6850,6850,6850,6850,0
|
|
20231130,110000,68083620,6850,6850,6850,6850,0
|
|
20231130,105900,68083620,6850,6850,6850,6850,0
|
|
20231130,105800,68083620,6850,6850,6850,6850,0
|
|
20231130,105700,68083620,6850,6840,6850,6840,442
|
|
20231130,105600,65056070,6850,6850,6850,6850,0
|
|
20231130,105500,65056070,6850,6850,6850,6850,0
|
|
20231130,105400,65056070,6850,6850,6850,6850,0
|
|
20231130,105300,65056070,6850,6850,6850,6850,0
|
|
20231130,105200,65056070,6850,6850,6850,6850,0
|
|
20231130,105100,65056070,6850,6850,6850,6850,0
|
|
20231130,105000,65056070,6850,6850,6850,6850,0
|
|
20231130,104900,65056070,6850,6850,6850,6850,0
|
|
20231130,104800,65056070,6850,6850,6850,6850,0
|
|
20231130,104700,65056070,6850,6840,6850,6840,441
|
|
20231130,104600,62036510,6840,6840,6840,6840,0
|
|
20231130,104500,62036510,6840,6840,6840,6840,1
|
|
20231130,104400,62029670,6840,6840,6840,6840,0
|
|
20231130,104300,62029670,6840,6830,6840,6830,2003
|
|
20231130,104200,48330580,6820,6810,6820,6790,128
|
|
20231130,104100,47460570,6810,6810,6810,6810,0
|
|
20231130,104000,47460570,6810,6810,6810,6810,0
|
|
20231130,103900,47460570,6810,6830,6830,6810,8
|
|
20231130,103800,47406060,6840,6840,6840,6840,0
|
|
20231130,103700,47406060,6840,6840,6840,6840,441
|
|
20231130,103600,44389620,6840,6840,6840,6840,0
|
|
20231130,103500,44389620,6840,6840,6840,6840,0
|
|
20231130,103400,44389620,6840,6840,6840,6840,0
|
|
20231130,103300,44389620,6840,6840,6840,6840,0
|
|
20231130,103200,44389620,6840,6840,6840,6840,0
|
|
20231130,103100,44389620,6840,6840,6840,6840,0
|
|
20231130,103000,44389620,6840,6840,6840,6840,0
|
|
20231130,102900,44389620,6840,6840,6840,6840,0
|
|
20231130,102800,44389620,6840,6840,6840,6840,0
|
|
20231130,102700,44389620,6840,6830,6840,6830,441
|
|
20231130,102600,41376200,6830,6830,6830,6830,0
|
|
20231130,102500,41376200,6830,6830,6830,6830,0
|
|
20231130,102400,41376200,6830,6830,6830,6830,0
|
|
20231130,102300,41376200,6830,6830,6830,6830,0
|
|
20231130,102200,41376200,6830,6830,6830,6830,0
|
|
20231130,102100,41376200,6830,6830,6830,6830,0
|
|
20231130,102000,41376200,6830,6830,6830,6830,0
|
|
20231130,101900,41376200,6830,6810,6830,6810,5
|
|
20231130,101800,41342110,6810,6810,6810,6810,31
|
|
20231130,101700,41131000,6830,6830,6830,6830,441
|
|
20231130,101600,38118970,6830,6830,6830,6830,0
|
|
20231130,101500,38118970,6830,6830,6830,6830,0
|
|
20231130,101400,38118970,6830,6830,6830,6830,0
|
|
20231130,101300,38118970,6830,6830,6830,6830,55
|
|
20231130,101200,37743320,6830,6830,6830,6830,0
|
|
20231130,101100,37743320,6830,6830,6830,6830,0
|
|
20231130,101000,37743320,6830,6830,6830,6830,0
|
|
20231130,100900,37743320,6830,6830,6830,6830,0
|
|
20231130,100800,37743320,6830,6830,6830,6830,0
|
|
20231130,100700,37743320,6830,6820,6830,6820,441
|
|
20231130,100600,34732930,6830,6830,6830,6830,0
|
|
20231130,100500,34732930,6830,6830,6830,6830,0
|
|
20231130,100400,34732930,6830,6830,6830,6830,0
|
|
20231130,100300,34732930,6830,6830,6830,6830,0
|
|
20231130,100200,34732930,6830,6830,6830,6830,0
|
|
20231130,100100,34732930,6830,6830,6830,6830,0
|
|
20231130,100000,34732930,6830,6830,6830,6830,0
|
|
20231130,095900,34732930,6830,6830,6830,6830,0
|
|
20231130,095800,34732930,6830,6830,6830,6830,0
|
|
20231130,095700,34732930,6830,6820,6830,6820,452
|
|
20231130,095600,31648740,6820,6820,6820,6820,0
|
|
20231130,095500,31648740,6820,6820,6820,6820,3
|
|
20231130,095400,31628280,6810,6810,6810,6810,1
|
|
20231130,095300,31621470,6830,6830,6830,6830,0
|
|
20231130,095200,31621470,6830,6830,6830,6830,0
|
|
20231130,095100,31621470,6830,6830,6830,6830,0
|
|
20231130,095000,31621470,6830,6830,6830,6830,0
|
|
20231130,094900,31621470,6830,6830,6830,6830,0
|
|
20231130,094800,31621470,6830,6830,6830,6830,0
|
|
20231130,094700,31621470,6830,6830,6830,6830,441
|
|
20231130,094600,28609440,6830,6830,6830,6830,0
|
|
20231130,094500,28609440,6830,6830,6830,6830,0
|
|
20231130,094400,28609440,6830,6830,6830,6830,105
|
|
20231130,094300,27892290,6830,6830,6830,6830,0
|
|
20231130,094200,27892290,6830,6830,6830,6830,5
|
|
20231130,094100,27858140,6790,6820,6820,6790,50
|
|
20231130,094000,27518450,6840,6840,6840,6840,500
|
|
20231130,093900,24098450,6840,6840,6840,6840,1
|
|
20231130,093800,24091610,6840,6840,6840,6840,1
|
|
20231130,093700,24084770,6840,6830,6840,6830,442
|
|
20231130,093600,21064690,6830,6830,6830,6830,2
|
|
20231130,093500,21051030,6800,6800,6800,6800,5
|
|
20231130,093400,21017030,6830,6830,6830,6830,8
|
|
20231130,093300,20962390,6800,6800,6800,6800,0
|
|
20231130,093200,20962390,6800,6800,6800,6800,0
|
|
20231130,093100,20962390,6800,6800,6800,6800,0
|
|
20231130,093000,20962390,6800,6820,6820,6800,250
|
|
20231130,092900,19262140,6840,6840,6840,6840,0
|
|
20231130,092800,19262140,6840,6840,6840,6840,0
|
|
20231130,092700,19262140,6840,6840,6840,6840,441
|
|
20231130,092600,16245700,6840,6840,6840,6840,0
|
|
20231130,092500,16245700,6840,6840,6840,6840,500
|
|
20231130,092400,12825700,6840,6830,6840,6830,500
|
|
20231130,092300,9408520,6830,6830,6830,6830,0
|
|
20231130,092200,9408520,6830,6830,6830,6830,1
|
|
20231130,092100,9401690,6830,6830,6830,6830,0
|
|
20231130,092000,9401690,6830,6830,6830,6830,0
|
|
20231130,091900,9401690,6830,6830,6830,6830,0
|
|
20231130,091800,9401690,6830,6830,6830,6830,0
|
|
20231130,091700,9401690,6830,6820,6830,6820,441
|
|
20231130,091600,6392650,6820,6820,6820,6820,2
|
|
20231130,091500,6379010,6820,6820,6820,6820,2
|
|
20231130,091400,6365370,6820,6790,6820,6780,446
|
|
20231130,091300,3339340,6820,6820,6820,6820,0
|
|
20231130,091200,3339340,6820,6820,6820,6820,9
|
|
20231130,091100,3277960,6820,6820,6820,6820,2
|
|
20231130,091000,3264320,6820,6820,6820,6820,2
|
|
20231130,090900,3250680,6830,6830,6830,6830,0
|
|
20231130,090800,3250680,6830,6830,6830,6830,0
|
|
20231130,090700,3250680,6830,6830,6830,6830,442
|
|
20231130,090600,231820,6830,6830,6830,6830,0
|
|
20231130,090500,231820,6830,6830,6830,6830,0
|
|
20231130,090400,231820,6830,6830,6830,6830,4
|
|
20231130,090300,204500,6780,6780,6780,6780,0
|
|
20231130,090200,204500,6780,6780,6780,6780,0
|
|
20231130,090100,204500,6780,6780,6780,6780,0
|
|
20231130,090000,204500,6780,6830,6830,6780,30
|