704 lines
32 KiB
CSV
704 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,204100,67801030,6270,6270,6270,6270,626
|
|
20231130,204000,67801030,6270,6270,6270,6270,0
|
|
20231130,203900,67801030,6270,6270,6270,6270,0
|
|
20231130,203800,67801030,6270,6270,6270,6270,0
|
|
20231130,203700,67801030,6270,6270,6270,6270,0
|
|
20231130,203600,67801030,6270,6270,6270,6270,0
|
|
20231130,203500,67801030,6270,6270,6270,6270,0
|
|
20231130,203400,67801030,6270,6270,6270,6270,0
|
|
20231130,203300,67801030,6270,6270,6270,6270,0
|
|
20231130,203200,67801030,6270,6270,6270,6270,0
|
|
20231130,203100,67801030,6270,6270,6270,6270,0
|
|
20231130,203000,67801030,6270,6270,6270,6270,0
|
|
20231130,202900,67801030,6270,6270,6270,6270,0
|
|
20231130,202800,67801030,6270,6270,6270,6270,0
|
|
20231130,202700,67801030,6270,6270,6270,6270,0
|
|
20231130,202600,67801030,6270,6270,6270,6270,0
|
|
20231130,202500,67801030,6270,6270,6270,6270,0
|
|
20231130,202400,67801030,6270,6270,6270,6270,0
|
|
20231130,202300,67801030,6270,6270,6270,6270,0
|
|
20231130,202200,67801030,6270,6270,6270,6270,0
|
|
20231130,202100,67801030,6270,6270,6270,6270,0
|
|
20231130,202000,67801030,6270,6270,6270,6270,0
|
|
20231130,201900,67801030,6270,6270,6270,6270,0
|
|
20231130,201800,67801030,6270,6270,6270,6270,0
|
|
20231130,201700,67801030,6270,6270,6270,6270,0
|
|
20231130,201600,67801030,6270,6270,6270,6270,0
|
|
20231130,201500,67801030,6270,6270,6270,6270,0
|
|
20231130,201400,67801030,6270,6270,6270,6270,0
|
|
20231130,201300,67801030,6270,6270,6270,6270,0
|
|
20231130,201200,67801030,6270,6270,6270,6270,0
|
|
20231130,201100,67801030,6270,6270,6270,6270,626
|
|
20231130,201000,67801030,6270,6270,6270,6270,0
|
|
20231130,200900,67801030,6270,6270,6270,6270,0
|
|
20231130,200800,67801030,6270,6270,6270,6270,0
|
|
20231130,200700,67801030,6270,6270,6270,6270,0
|
|
20231130,200600,67801030,6270,6270,6270,6270,0
|
|
20231130,200500,67801030,6270,6270,6270,6270,0
|
|
20231130,200400,67801030,6270,6270,6270,6270,0
|
|
20231130,200300,67801030,6270,6270,6270,6270,0
|
|
20231130,200200,67801030,6270,6270,6270,6270,0
|
|
20231130,200100,67801030,6270,6270,6270,6270,0
|
|
20231130,200000,67801030,6270,6270,6270,6270,0
|
|
20231130,195900,67801030,6270,6270,6270,6270,0
|
|
20231130,195800,67801030,6270,6270,6270,6270,0
|
|
20231130,195700,67801030,6270,6270,6270,6270,0
|
|
20231130,195600,67801030,6270,6270,6270,6270,0
|
|
20231130,195500,67801030,6270,6270,6270,6270,0
|
|
20231130,195400,67801030,6270,6270,6270,6270,0
|
|
20231130,195300,67801030,6270,6270,6270,6270,0
|
|
20231130,195200,67801030,6270,6270,6270,6270,0
|
|
20231130,195100,67801030,6270,6270,6270,6270,0
|
|
20231130,195000,67801030,6270,6270,6270,6270,0
|
|
20231130,194900,67801030,6270,6270,6270,6270,0
|
|
20231130,194800,67801030,6270,6270,6270,6270,0
|
|
20231130,194700,67801030,6270,6270,6270,6270,0
|
|
20231130,194600,67801030,6270,6270,6270,6270,0
|
|
20231130,194500,67801030,6270,6270,6270,6270,0
|
|
20231130,194400,67801030,6270,6270,6270,6270,0
|
|
20231130,194300,67801030,6270,6270,6270,6270,0
|
|
20231130,194200,67801030,6270,6270,6270,6270,0
|
|
20231130,194100,67801030,6270,6270,6270,6270,626
|
|
20231130,194000,67801030,6270,6270,6270,6270,0
|
|
20231130,193900,67801030,6270,6270,6270,6270,0
|
|
20231130,193800,67801030,6270,6270,6270,6270,0
|
|
20231130,193700,67801030,6270,6270,6270,6270,0
|
|
20231130,193600,67801030,6270,6270,6270,6270,0
|
|
20231130,193500,67801030,6270,6270,6270,6270,0
|
|
20231130,193400,67801030,6270,6270,6270,6270,0
|
|
20231130,193300,67801030,6270,6270,6270,6270,0
|
|
20231130,193200,67801030,6270,6270,6270,6270,0
|
|
20231130,193100,67801030,6270,6270,6270,6270,0
|
|
20231130,193000,67801030,6270,6270,6270,6270,0
|
|
20231130,192900,67801030,6270,6270,6270,6270,0
|
|
20231130,192800,67801030,6270,6270,6270,6270,0
|
|
20231130,192700,67801030,6270,6270,6270,6270,0
|
|
20231130,192600,67801030,6270,6270,6270,6270,0
|
|
20231130,192500,67801030,6270,6270,6270,6270,0
|
|
20231130,192400,67801030,6270,6270,6270,6270,0
|
|
20231130,192300,67801030,6270,6270,6270,6270,0
|
|
20231130,192200,67801030,6270,6270,6270,6270,0
|
|
20231130,192100,67801030,6270,6270,6270,6270,0
|
|
20231130,192000,67801030,6270,6270,6270,6270,0
|
|
20231130,191900,67801030,6270,6270,6270,6270,0
|
|
20231130,191800,67801030,6270,6270,6270,6270,0
|
|
20231130,191700,67801030,6270,6270,6270,6270,0
|
|
20231130,191600,67801030,6270,6270,6270,6270,0
|
|
20231130,191500,67801030,6270,6270,6270,6270,0
|
|
20231130,191400,67801030,6270,6270,6270,6270,0
|
|
20231130,191300,67801030,6270,6270,6270,6270,0
|
|
20231130,191200,67801030,6270,6270,6270,6270,0
|
|
20231130,191100,67801030,6270,6270,6270,6270,626
|
|
20231130,191000,67801030,6270,6270,6270,6270,0
|
|
20231130,190900,67801030,6270,6270,6270,6270,0
|
|
20231130,190800,67801030,6270,6270,6270,6270,0
|
|
20231130,190700,67801030,6270,6270,6270,6270,0
|
|
20231130,190600,67801030,6270,6270,6270,6270,0
|
|
20231130,190500,67801030,6270,6270,6270,6270,0
|
|
20231130,190400,67801030,6270,6270,6270,6270,0
|
|
20231130,190300,67801030,6270,6270,6270,6270,0
|
|
20231130,190200,67801030,6270,6270,6270,6270,0
|
|
20231130,190100,67801030,6270,6270,6270,6270,0
|
|
20231130,190000,67801030,6270,6270,6270,6270,0
|
|
20231130,185900,67801030,6270,6270,6270,6270,0
|
|
20231130,185800,67801030,6270,6270,6270,6270,0
|
|
20231130,185700,67801030,6270,6270,6270,6270,0
|
|
20231130,185600,67801030,6270,6270,6270,6270,0
|
|
20231130,185500,67801030,6270,6270,6270,6270,0
|
|
20231130,185400,67801030,6270,6270,6270,6270,0
|
|
20231130,185300,67801030,6270,6270,6270,6270,0
|
|
20231130,185200,67801030,6270,6270,6270,6270,0
|
|
20231130,185100,67801030,6270,6270,6270,6270,0
|
|
20231130,185000,67801030,6270,6270,6270,6270,0
|
|
20231130,184900,67801030,6270,6270,6270,6270,0
|
|
20231130,184800,67801030,6270,6270,6270,6270,0
|
|
20231130,184700,67801030,6270,6270,6270,6270,0
|
|
20231130,184600,67801030,6270,6270,6270,6270,0
|
|
20231130,184500,67801030,6270,6270,6270,6270,0
|
|
20231130,184400,67801030,6270,6270,6270,6270,0
|
|
20231130,184300,67801030,6270,6270,6270,6270,0
|
|
20231130,184200,67801030,6270,6270,6270,6270,0
|
|
20231130,184100,67801030,6270,6270,6270,6270,626
|
|
20231130,184000,67801030,6270,6270,6270,6270,0
|
|
20231130,183900,67801030,6270,6270,6270,6270,0
|
|
20231130,183800,67801030,6270,6270,6270,6270,0
|
|
20231130,183700,67801030,6270,6270,6270,6270,0
|
|
20231130,183600,67801030,6270,6270,6270,6270,0
|
|
20231130,183500,67801030,6270,6270,6270,6270,0
|
|
20231130,183400,67801030,6270,6270,6270,6270,0
|
|
20231130,183300,67801030,6270,6270,6270,6270,0
|
|
20231130,183200,67801030,6270,6270,6270,6270,0
|
|
20231130,183100,67801030,6270,6270,6270,6270,0
|
|
20231130,183000,67801030,6270,6270,6270,6270,0
|
|
20231130,182900,67801030,6270,6270,6270,6270,0
|
|
20231130,182800,67801030,6270,6270,6270,6270,0
|
|
20231130,182700,67801030,6270,6270,6270,6270,0
|
|
20231130,182600,67801030,6270,6270,6270,6270,0
|
|
20231130,182500,67801030,6270,6270,6270,6270,0
|
|
20231130,182400,67801030,6270,6270,6270,6270,0
|
|
20231130,182300,67801030,6270,6270,6270,6270,0
|
|
20231130,182200,67801030,6270,6270,6270,6270,0
|
|
20231130,182100,67801030,6270,6270,6270,6270,0
|
|
20231130,182000,67801030,6270,6270,6270,6270,0
|
|
20231130,181900,67801030,6270,6270,6270,6270,0
|
|
20231130,181800,67801030,6270,6270,6270,6270,0
|
|
20231130,181700,67801030,6270,6270,6270,6270,0
|
|
20231130,181600,67801030,6270,6270,6270,6270,0
|
|
20231130,181500,67801030,6270,6270,6270,6270,0
|
|
20231130,181400,67801030,6270,6270,6270,6270,0
|
|
20231130,181300,67801030,6270,6270,6270,6270,0
|
|
20231130,181200,67801030,6270,6270,6270,6270,0
|
|
20231130,181100,67801030,6270,6270,6270,6270,626
|
|
20231130,181000,67801030,6270,6270,6270,6270,0
|
|
20231130,180900,67801030,6270,6270,6270,6270,0
|
|
20231130,180800,67801030,6270,6270,6270,6270,0
|
|
20231130,180700,67801030,6270,6270,6270,6270,0
|
|
20231130,180600,67801030,6270,6270,6270,6270,0
|
|
20231130,180500,67801030,6270,6270,6270,6270,0
|
|
20231130,180400,67801030,6270,6270,6270,6270,0
|
|
20231130,180300,67801030,6270,6270,6270,6270,0
|
|
20231130,180200,67801030,6270,6270,6270,6270,0
|
|
20231130,180100,67801030,6270,6270,6270,6270,0
|
|
20231130,180000,67801030,6270,6270,6270,6270,0
|
|
20231130,175900,67801030,6270,6270,6270,6270,0
|
|
20231130,175800,67801030,6270,6270,6270,6270,0
|
|
20231130,175700,67801030,6270,6270,6270,6270,0
|
|
20231130,175600,67801030,6270,6270,6270,6270,0
|
|
20231130,175500,67801030,6270,6270,6270,6270,0
|
|
20231130,175400,67801030,6270,6270,6270,6270,0
|
|
20231130,175300,67801030,6270,6270,6270,6270,0
|
|
20231130,175200,67801030,6270,6270,6270,6270,0
|
|
20231130,175100,67801030,6270,6270,6270,6270,0
|
|
20231130,175000,67801030,6270,6270,6270,6270,0
|
|
20231130,174900,67801030,6270,6270,6270,6270,0
|
|
20231130,174800,67801030,6270,6270,6270,6270,0
|
|
20231130,174700,67801030,6270,6270,6270,6270,0
|
|
20231130,174600,67801030,6270,6270,6270,6270,0
|
|
20231130,174500,67801030,6270,6270,6270,6270,0
|
|
20231130,174400,67801030,6270,6270,6270,6270,0
|
|
20231130,174300,67801030,6270,6270,6270,6270,0
|
|
20231130,174200,67801030,6270,6270,6270,6270,0
|
|
20231130,174100,67801030,6270,6270,6270,6270,626
|
|
20231130,174000,67801030,6270,6270,6270,6270,0
|
|
20231130,173900,67801030,6270,6270,6270,6270,0
|
|
20231130,173800,67801030,6270,6270,6270,6270,0
|
|
20231130,173700,67801030,6270,6270,6270,6270,0
|
|
20231130,173600,67801030,6270,6270,6270,6270,0
|
|
20231130,173500,67801030,6270,6270,6270,6270,0
|
|
20231130,173400,67801030,6270,6270,6270,6270,0
|
|
20231130,173300,67801030,6270,6270,6270,6270,0
|
|
20231130,173200,67801030,6270,6270,6270,6270,0
|
|
20231130,173100,67801030,6270,6270,6270,6270,0
|
|
20231130,173000,67801030,6270,6270,6270,6270,0
|
|
20231130,172900,67801030,6270,6270,6270,6270,0
|
|
20231130,172800,67801030,6270,6270,6270,6270,0
|
|
20231130,172700,67801030,6270,6270,6270,6270,0
|
|
20231130,172600,67801030,6270,6270,6270,6270,0
|
|
20231130,172500,67801030,6270,6270,6270,6270,0
|
|
20231130,172400,67801030,6270,6270,6270,6270,0
|
|
20231130,172300,67801030,6270,6270,6270,6270,0
|
|
20231130,172200,67801030,6270,6270,6270,6270,0
|
|
20231130,172100,67801030,6270,6270,6270,6270,0
|
|
20231130,172000,67801030,6270,6270,6270,6270,0
|
|
20231130,171900,67801030,6270,6270,6270,6270,0
|
|
20231130,171800,67801030,6270,6270,6270,6270,0
|
|
20231130,171700,67801030,6270,6270,6270,6270,0
|
|
20231130,171600,67801030,6270,6270,6270,6270,0
|
|
20231130,171500,67801030,6270,6270,6270,6270,0
|
|
20231130,171400,67801030,6270,6270,6270,6270,0
|
|
20231130,171300,67801030,6270,6270,6270,6270,0
|
|
20231130,171200,67801030,6270,6270,6270,6270,0
|
|
20231130,171100,67801030,6270,6270,6270,6270,626
|
|
20231130,171000,67801030,6270,6270,6270,6270,0
|
|
20231130,170900,67801030,6270,6270,6270,6270,0
|
|
20231130,170800,67801030,6270,6270,6270,6270,0
|
|
20231130,170700,67801030,6270,6270,6270,6270,0
|
|
20231130,170600,67801030,6270,6270,6270,6270,0
|
|
20231130,170500,67801030,6270,6270,6270,6270,0
|
|
20231130,170400,67801030,6270,6270,6270,6270,0
|
|
20231130,170300,67801030,6270,6270,6270,6270,0
|
|
20231130,170200,67801030,6270,6270,6270,6270,0
|
|
20231130,170100,67801030,6270,6270,6270,6270,0
|
|
20231130,170000,67801030,6270,6270,6270,6270,0
|
|
20231130,165900,67801030,6270,6270,6270,6270,0
|
|
20231130,165800,67801030,6270,6270,6270,6270,0
|
|
20231130,165700,67801030,6270,6270,6270,6270,0
|
|
20231130,165600,67801030,6270,6270,6270,6270,0
|
|
20231130,165500,67801030,6270,6270,6270,6270,0
|
|
20231130,165400,67801030,6270,6270,6270,6270,0
|
|
20231130,165300,67801030,6270,6270,6270,6270,0
|
|
20231130,165200,67801030,6270,6270,6270,6270,0
|
|
20231130,165100,67801030,6270,6270,6270,6270,0
|
|
20231130,165000,67801030,6270,6270,6270,6270,0
|
|
20231130,164900,67801030,6270,6270,6270,6270,0
|
|
20231130,164800,67801030,6270,6270,6270,6270,0
|
|
20231130,164700,67801030,6270,6270,6270,6270,0
|
|
20231130,164600,67801030,6270,6270,6270,6270,0
|
|
20231130,164500,67801030,6270,6270,6270,6270,0
|
|
20231130,164400,67801030,6270,6270,6270,6270,0
|
|
20231130,164300,67801030,6270,6270,6270,6270,0
|
|
20231130,164200,67801030,6270,6270,6270,6270,0
|
|
20231130,164100,67801030,6270,6270,6270,6270,626
|
|
20231130,164000,67801030,6270,6270,6270,6270,0
|
|
20231130,163900,67801030,6270,6270,6270,6270,0
|
|
20231130,163800,67801030,6270,6270,6270,6270,0
|
|
20231130,163700,67801030,6270,6270,6270,6270,0
|
|
20231130,163600,67801030,6270,6270,6270,6270,0
|
|
20231130,163500,67801030,6270,6270,6270,6270,0
|
|
20231130,163400,67801030,6270,6270,6270,6270,0
|
|
20231130,163300,67801030,6270,6270,6270,6270,0
|
|
20231130,163200,67801030,6270,6270,6270,6270,0
|
|
20231130,163100,67801030,6270,6270,6270,6270,0
|
|
20231130,163000,67801030,6270,6270,6270,6270,0
|
|
20231130,162900,67801030,6270,6270,6270,6270,0
|
|
20231130,162800,67801030,6270,6270,6270,6270,0
|
|
20231130,162700,67801030,6270,6270,6270,6270,0
|
|
20231130,162600,67801030,6270,6270,6270,6270,0
|
|
20231130,162500,67801030,6270,6270,6270,6270,0
|
|
20231130,162400,67801030,6270,6270,6270,6270,0
|
|
20231130,162300,67801030,6270,6270,6270,6270,0
|
|
20231130,162200,67801030,6270,6270,6270,6270,0
|
|
20231130,162100,67801030,6270,6270,6270,6270,0
|
|
20231130,162000,67801030,6270,6270,6270,6270,0
|
|
20231130,161900,67801030,6270,6270,6270,6270,0
|
|
20231130,161800,67801030,6270,6270,6270,6270,0
|
|
20231130,161700,67801030,6270,6270,6270,6270,0
|
|
20231130,161600,67801030,6270,6270,6270,6270,0
|
|
20231130,161500,67801030,6270,6270,6270,6270,0
|
|
20231130,161400,67801030,6270,6270,6270,6270,0
|
|
20231130,161300,67801030,6270,6270,6270,6270,0
|
|
20231130,161200,67801030,6270,6270,6270,6270,0
|
|
20231130,161100,67801030,6270,6270,6270,6270,626
|
|
20231130,161000,67801030,6270,6270,6270,6270,0
|
|
20231130,160900,67801030,6270,6270,6270,6270,0
|
|
20231130,160800,67801030,6270,6270,6270,6270,0
|
|
20231130,160700,67801030,6270,6270,6270,6270,0
|
|
20231130,160600,67801030,6270,6270,6270,6270,0
|
|
20231130,160500,67801030,6270,6270,6270,6270,0
|
|
20231130,160400,67801030,6270,6270,6270,6270,0
|
|
20231130,160300,67801030,6270,6270,6270,6270,0
|
|
20231130,160200,67801030,6270,6270,6270,6270,0
|
|
20231130,160100,67801030,6270,6270,6270,6270,0
|
|
20231130,160000,67801030,6270,6270,6270,6270,0
|
|
20231130,155900,67801030,6270,6270,6270,6270,0
|
|
20231130,155800,67801030,6270,6270,6270,6270,0
|
|
20231130,155700,67801030,6270,6270,6270,6270,0
|
|
20231130,155600,67801030,6270,6270,6270,6270,0
|
|
20231130,155500,67801030,6270,6270,6270,6270,0
|
|
20231130,155400,67801030,6270,6270,6270,6270,0
|
|
20231130,155300,67801030,6270,6270,6270,6270,0
|
|
20231130,155200,67801030,6270,6270,6270,6270,0
|
|
20231130,155100,67801030,6270,6270,6270,6270,0
|
|
20231130,155000,67801030,6270,6270,6270,6270,0
|
|
20231130,154900,67801030,6270,6270,6270,6270,0
|
|
20231130,154800,67801030,6270,6270,6270,6270,0
|
|
20231130,154700,67801030,6270,6270,6270,6270,0
|
|
20231130,154600,67801030,6270,6270,6270,6270,0
|
|
20231130,154500,67801030,6270,6270,6270,6270,0
|
|
20231130,154400,67801030,6270,6270,6270,6270,0
|
|
20231130,154300,67801030,6270,6270,6270,6270,0
|
|
20231130,154200,67801030,6270,6270,6270,6270,0
|
|
20231130,154100,67801030,6270,6270,6270,6270,626
|
|
20231130,154000,67801030,6270,6270,6270,6270,0
|
|
20231130,153900,67801030,6270,6270,6270,6270,0
|
|
20231130,153800,67801030,6270,6270,6270,6270,0
|
|
20231130,153700,67801030,6270,6270,6270,6270,0
|
|
20231130,153600,67801030,6270,6270,6270,6270,0
|
|
20231130,153500,67801030,6270,6270,6270,6270,0
|
|
20231130,153400,67801030,6270,6270,6270,6270,0
|
|
20231130,153300,67801030,6270,6270,6270,6270,0
|
|
20231130,153200,67801030,6270,6270,6270,6270,0
|
|
20231130,153100,67801030,6270,6270,6270,6270,0
|
|
20231130,153000,67801030,6270,6270,6270,6270,626
|
|
20231130,152900,63876010,6320,6320,6320,6320,0
|
|
20231130,152800,63876010,6320,6320,6320,6320,0
|
|
20231130,152700,63876010,6320,6320,6320,6320,0
|
|
20231130,152600,63876010,6320,6320,6320,6320,0
|
|
20231130,152500,63876010,6320,6320,6320,6320,0
|
|
20231130,152400,63876010,6320,6320,6320,6320,0
|
|
20231130,152300,63876010,6320,6320,6320,6320,0
|
|
20231130,152200,63876010,6320,6320,6320,6320,0
|
|
20231130,152100,63876010,6320,6320,6320,6320,0
|
|
20231130,152000,63876010,6320,6320,6320,6320,0
|
|
20231130,151900,63876010,6320,6320,6320,6320,0
|
|
20231130,151800,63876010,6320,6300,6320,6300,16
|
|
20231130,151700,63775180,6300,6320,6320,6240,1176
|
|
20231130,151600,56415080,6330,6330,6330,6330,0
|
|
20231130,151500,56415080,6330,6330,6330,6330,0
|
|
20231130,151400,56415080,6330,6320,6330,6320,12
|
|
20231130,151300,56339220,6320,6320,6320,6320,0
|
|
20231130,151200,56339220,6320,6320,6320,6320,0
|
|
20231130,151100,56339220,6320,6320,6320,6320,0
|
|
20231130,151000,56339220,6320,6320,6320,6320,142
|
|
20231130,150900,55441780,6320,6320,6320,6320,0
|
|
20231130,150800,55441780,6320,6320,6320,6320,0
|
|
20231130,150700,55441780,6320,6320,6320,6320,0
|
|
20231130,150600,55441780,6320,6320,6320,6320,0
|
|
20231130,150500,55441780,6320,6320,6320,6320,0
|
|
20231130,150400,55441780,6320,6320,6320,6320,30
|
|
20231130,150300,55252180,6320,6320,6320,6320,0
|
|
20231130,150200,55252180,6320,6320,6320,6320,0
|
|
20231130,150100,55252180,6320,6320,6320,6320,0
|
|
20231130,150000,55252180,6320,6320,6320,6320,1
|
|
20231130,145900,55245860,6310,6310,6310,6310,1
|
|
20231130,145800,55239550,6310,6310,6310,6310,0
|
|
20231130,145700,55239550,6310,6310,6310,6310,0
|
|
20231130,145600,55239550,6310,6310,6310,6310,0
|
|
20231130,145500,55239550,6310,6310,6310,6310,0
|
|
20231130,145400,55239550,6310,6310,6310,6310,0
|
|
20231130,145300,55239550,6310,6310,6310,6310,0
|
|
20231130,145200,55239550,6310,6310,6310,6310,0
|
|
20231130,145100,55239550,6310,6310,6310,6310,0
|
|
20231130,145000,55239550,6310,6310,6310,6310,0
|
|
20231130,144900,55239550,6310,6310,6310,6310,0
|
|
20231130,144800,55239550,6310,6320,6320,6310,2
|
|
20231130,144700,55226920,6320,6320,6320,6320,0
|
|
20231130,144600,55226920,6320,6320,6320,6320,0
|
|
20231130,144500,55226920,6320,6320,6320,6320,0
|
|
20231130,144400,55226920,6320,6320,6320,6320,0
|
|
20231130,144300,55226920,6320,6320,6320,6320,0
|
|
20231130,144200,55226920,6320,6320,6320,6320,0
|
|
20231130,144100,55226920,6320,6320,6320,6320,0
|
|
20231130,144000,55226920,6320,6320,6320,6320,0
|
|
20231130,143900,55226920,6320,6320,6320,6320,0
|
|
20231130,143800,55226920,6320,6320,6320,6320,0
|
|
20231130,143700,55226920,6320,6320,6320,6320,0
|
|
20231130,143600,55226920,6320,6320,6320,6320,0
|
|
20231130,143500,55226920,6320,6320,6320,6320,0
|
|
20231130,143400,55226920,6320,6320,6320,6320,0
|
|
20231130,143300,55226920,6320,6310,6320,6310,101
|
|
20231130,143200,54588610,6310,6310,6310,6310,1
|
|
20231130,143100,54582300,6310,6310,6310,6310,0
|
|
20231130,143000,54582300,6310,6310,6310,6310,43
|
|
20231130,142900,54310970,6320,6320,6320,6320,0
|
|
20231130,142800,54310970,6320,6320,6320,6320,2
|
|
20231130,142700,54298330,6320,6320,6320,6320,0
|
|
20231130,142600,54298330,6320,6320,6320,6320,0
|
|
20231130,142500,54298330,6320,6320,6320,6320,0
|
|
20231130,142400,54298330,6320,6320,6320,6320,0
|
|
20231130,142300,54298330,6320,6320,6320,6320,0
|
|
20231130,142200,54298330,6320,6320,6320,6320,0
|
|
20231130,142100,54298330,6320,6320,6320,6320,0
|
|
20231130,142000,54298330,6320,6320,6320,6320,0
|
|
20231130,141900,54298330,6320,6320,6320,6320,1
|
|
20231130,141800,54292010,6320,6320,6320,6320,17
|
|
20231130,141700,54184570,6330,6330,6330,6330,0
|
|
20231130,141600,54184570,6330,6330,6330,6330,0
|
|
20231130,141500,54184570,6330,6330,6330,6330,0
|
|
20231130,141400,54184570,6330,6330,6330,6330,0
|
|
20231130,141300,54184570,6330,6330,6330,6330,0
|
|
20231130,141200,54184570,6330,6330,6330,6330,0
|
|
20231130,141100,54184570,6330,6330,6330,6330,0
|
|
20231130,141000,54184570,6330,6330,6330,6330,0
|
|
20231130,140900,54184570,6330,6330,6330,6330,0
|
|
20231130,140800,54184570,6330,6330,6330,6330,0
|
|
20231130,140700,54184570,6330,6330,6330,6330,0
|
|
20231130,140600,54184570,6330,6330,6330,6330,3
|
|
20231130,140500,54165580,6330,6330,6330,6330,30
|
|
20231130,140400,53975680,6330,6330,6330,6330,0
|
|
20231130,140300,53975680,6330,6330,6330,6330,18
|
|
20231130,140200,53861740,6330,6330,6330,6330,0
|
|
20231130,140100,53861740,6330,6330,6330,6330,0
|
|
20231130,140000,53861740,6330,6330,6330,6330,0
|
|
20231130,135900,53861740,6330,6330,6330,6330,0
|
|
20231130,135800,53861740,6330,6330,6330,6330,0
|
|
20231130,135700,53861740,6330,6330,6330,6330,0
|
|
20231130,135600,53861740,6330,6330,6330,6330,0
|
|
20231130,135500,53861740,6330,6330,6330,6330,0
|
|
20231130,135400,53861740,6330,6330,6330,6330,0
|
|
20231130,135300,53861740,6330,6330,6330,6330,0
|
|
20231130,135200,53861740,6330,6330,6330,6330,0
|
|
20231130,135100,53861740,6330,6330,6330,6330,0
|
|
20231130,135000,53861740,6330,6330,6330,6330,0
|
|
20231130,134900,53861740,6330,6330,6330,6330,0
|
|
20231130,134800,53861740,6330,6330,6330,6330,0
|
|
20231130,134700,53861740,6330,6330,6330,6330,1
|
|
20231130,134600,53855410,6320,6310,6320,6310,897
|
|
20231130,134500,48195300,6310,6310,6310,6310,2565
|
|
20231130,134400,32010150,6320,6320,6320,6320,0
|
|
20231130,134300,32010150,6320,6320,6320,6320,0
|
|
20231130,134200,32010150,6320,6320,6320,6320,0
|
|
20231130,134100,32010150,6320,6320,6320,6320,0
|
|
20231130,134000,32010150,6320,6320,6320,6320,0
|
|
20231130,133900,32010150,6320,6320,6320,6320,0
|
|
20231130,133800,32010150,6320,6320,6320,6320,1
|
|
20231130,133700,32003830,6300,6310,6310,6300,77
|
|
20231130,133600,31518720,6330,6330,6330,6330,0
|
|
20231130,133500,31518720,6330,6330,6330,6330,0
|
|
20231130,133400,31518720,6330,6330,6330,6330,0
|
|
20231130,133300,31518720,6330,6330,6330,6330,18
|
|
20231130,133200,31404780,6330,6330,6330,6330,0
|
|
20231130,133100,31404780,6330,6330,6330,6330,0
|
|
20231130,133000,31404780,6330,6330,6330,6330,0
|
|
20231130,132900,31404780,6330,6330,6330,6330,1
|
|
20231130,132800,31398450,6320,6320,6320,6320,0
|
|
20231130,132700,31398450,6320,6320,6320,6320,0
|
|
20231130,132600,31398450,6320,6320,6320,6320,2
|
|
20231130,132500,31385810,6320,6320,6320,6320,0
|
|
20231130,132400,31385810,6320,6320,6320,6320,0
|
|
20231130,132300,31385810,6320,6320,6320,6320,0
|
|
20231130,132200,31385810,6320,6320,6320,6320,0
|
|
20231130,132100,31385810,6320,6320,6320,6320,200
|
|
20231130,132000,30121810,6320,6320,6320,6320,0
|
|
20231130,131900,30121810,6320,6320,6320,6320,3
|
|
20231130,131800,30102850,6320,6320,6320,6320,0
|
|
20231130,131700,30102850,6320,6320,6320,6320,1
|
|
20231130,131600,30096530,6280,6280,6280,6280,0
|
|
20231130,131500,30096530,6280,6280,6280,6280,10
|
|
20231130,131400,30033730,6280,6280,6280,6280,0
|
|
20231130,131300,30033730,6280,6280,6280,6280,0
|
|
20231130,131200,30033730,6280,6290,6290,6280,100
|
|
20231130,131100,29405000,6290,6290,6290,6290,0
|
|
20231130,131000,29405000,6290,6290,6290,6290,100
|
|
20231130,130900,28776000,6320,6320,6320,6320,0
|
|
20231130,130800,28776000,6320,6320,6320,6320,0
|
|
20231130,130700,28776000,6320,6320,6320,6320,0
|
|
20231130,130600,28776000,6320,6320,6320,6320,0
|
|
20231130,130500,28776000,6320,6320,6320,6320,0
|
|
20231130,130400,28776000,6320,6320,6320,6320,50
|
|
20231130,130300,28460000,6320,6320,6320,6320,0
|
|
20231130,130200,28460000,6320,6320,6320,6320,0
|
|
20231130,130100,28460000,6320,6320,6320,6320,0
|
|
20231130,130000,28460000,6320,6320,6320,6320,1
|
|
20231130,125900,28453680,6290,6290,6290,6290,100
|
|
20231130,125800,27824680,6290,6290,6290,6290,0
|
|
20231130,125700,27824680,6290,6290,6290,6290,0
|
|
20231130,125600,27824680,6290,6290,6290,6290,100
|
|
20231130,125500,27195680,6290,6300,6300,6290,82
|
|
20231130,125400,26679830,6320,6320,6320,6320,0
|
|
20231130,125300,26679830,6320,6320,6320,6320,0
|
|
20231130,125200,26679830,6320,6320,6320,6320,0
|
|
20231130,125100,26679830,6320,6320,6320,6320,1
|
|
20231130,125000,26673510,6300,6300,6300,6300,0
|
|
20231130,124900,26673510,6300,6300,6300,6300,0
|
|
20231130,124800,26673510,6300,6300,6300,6300,0
|
|
20231130,124700,26673510,6300,6300,6300,6300,0
|
|
20231130,124600,26673510,6300,6300,6300,6300,0
|
|
20231130,124500,26673510,6300,6310,6310,6300,322
|
|
20231130,124400,24644880,6300,6300,6300,6300,3
|
|
20231130,124300,24625980,6320,6320,6320,6320,0
|
|
20231130,124200,24625980,6320,6320,6320,6320,0
|
|
20231130,124100,24625980,6320,6320,6320,6320,0
|
|
20231130,124000,24625980,6320,6320,6320,6320,0
|
|
20231130,123900,24625980,6320,6320,6320,6320,0
|
|
20231130,123800,24625980,6320,6320,6320,6320,0
|
|
20231130,123700,24625980,6320,6320,6320,6320,0
|
|
20231130,123600,24625980,6320,6320,6320,6320,0
|
|
20231130,123500,24625980,6320,6320,6320,6320,131
|
|
20231130,123400,23798060,6320,6320,6320,6320,20
|
|
20231130,123300,23671660,6320,6320,6320,6320,0
|
|
20231130,123200,23671660,6320,6320,6320,6320,0
|
|
20231130,123100,23671660,6320,6320,6320,6320,50
|
|
20231130,123000,23355660,6330,6330,6330,6330,0
|
|
20231130,122900,23355660,6330,6330,6330,6330,0
|
|
20231130,122800,23355660,6330,6330,6330,6330,0
|
|
20231130,122700,23355660,6330,6330,6330,6330,0
|
|
20231130,122600,23355660,6330,6330,6330,6330,0
|
|
20231130,122500,23355660,6330,6330,6330,6330,0
|
|
20231130,122400,23355660,6330,6330,6330,6330,0
|
|
20231130,122300,23355660,6330,6330,6330,6330,0
|
|
20231130,122200,23355660,6330,6330,6330,6330,0
|
|
20231130,122100,23355660,6330,6330,6330,6330,1
|
|
20231130,122000,23349330,6290,6330,6330,6290,131
|
|
20231130,121900,22525290,6340,6340,6340,6340,0
|
|
20231130,121800,22525290,6340,6340,6340,6340,0
|
|
20231130,121700,22525290,6340,6340,6340,6340,0
|
|
20231130,121600,22525290,6340,6340,6340,6340,11
|
|
20231130,121500,22455550,6340,6340,6340,6340,1
|
|
20231130,121400,22449210,6320,6320,6320,6320,17
|
|
20231130,121300,22341770,6340,6340,6340,6340,1
|
|
20231130,121200,22335430,6290,6290,6290,6290,0
|
|
20231130,121100,22335430,6290,6290,6290,6290,0
|
|
20231130,121000,22335430,6290,6290,6290,6290,0
|
|
20231130,120900,22335430,6290,6310,6310,6290,100
|
|
20231130,120800,21705770,6330,6330,6330,6330,0
|
|
20231130,120700,21705770,6330,6330,6330,6330,0
|
|
20231130,120600,21705770,6330,6330,6330,6330,0
|
|
20231130,120500,21705770,6330,6330,6330,6330,0
|
|
20231130,120400,21705770,6330,6330,6330,6330,0
|
|
20231130,120300,21705770,6330,6330,6330,6330,0
|
|
20231130,120200,21705770,6330,6330,6330,6330,0
|
|
20231130,120100,21705770,6330,6330,6330,6330,0
|
|
20231130,120000,21705770,6330,6330,6330,6330,0
|
|
20231130,115900,21705770,6330,6330,6330,6330,0
|
|
20231130,115800,21705770,6330,6310,6330,6300,126
|
|
20231130,115700,20909560,6300,6300,6300,6300,0
|
|
20231130,115600,20909560,6300,6300,6300,6300,0
|
|
20231130,115500,20909560,6300,6300,6300,6300,0
|
|
20231130,115400,20909560,6300,6300,6300,6300,0
|
|
20231130,115300,20909560,6300,6300,6300,6300,0
|
|
20231130,115200,20909560,6300,6320,6320,6300,60
|
|
20231130,115100,20531120,6320,6320,6320,6320,6
|
|
20231130,115000,20493200,6320,6320,6320,6320,0
|
|
20231130,114900,20493200,6320,6330,6330,6320,300
|
|
20231130,114800,18597090,6340,6340,6340,6340,0
|
|
20231130,114700,18597090,6340,6340,6340,6340,0
|
|
20231130,114600,18597090,6340,6340,6340,6340,0
|
|
20231130,114500,18597090,6340,6340,6340,6340,0
|
|
20231130,114400,18597090,6340,6340,6340,6340,0
|
|
20231130,114300,18597090,6340,6340,6340,6340,0
|
|
20231130,114200,18597090,6340,6340,6340,6340,0
|
|
20231130,114100,18597090,6340,6340,6340,6340,0
|
|
20231130,114000,18597090,6340,6340,6340,6340,0
|
|
20231130,113900,18597090,6340,6340,6340,6340,0
|
|
20231130,113800,18597090,6340,6340,6340,6340,0
|
|
20231130,113700,18597090,6340,6340,6340,6340,0
|
|
20231130,113600,18597090,6340,6340,6340,6340,0
|
|
20231130,113500,18597090,6340,6340,6340,6340,0
|
|
20231130,113400,18597090,6340,6340,6340,6340,0
|
|
20231130,113300,18597090,6340,6340,6340,6340,0
|
|
20231130,113200,18597090,6340,6340,6340,6340,1
|
|
20231130,113100,18590750,6300,6300,6300,6300,0
|
|
20231130,113000,18590750,6300,6300,6300,6300,0
|
|
20231130,112900,18590750,6300,6320,6320,6300,250
|
|
20231130,112800,17014990,6340,6340,6340,6340,0
|
|
20231130,112700,17014990,6340,6340,6340,6340,0
|
|
20231130,112600,17014990,6340,6340,6340,6340,0
|
|
20231130,112500,17014990,6340,6340,6340,6340,0
|
|
20231130,112400,17014990,6340,6340,6340,6340,0
|
|
20231130,112300,17014990,6340,6340,6340,6340,5
|
|
20231130,112200,16983290,6340,6340,6340,6340,0
|
|
20231130,112100,16983290,6340,6340,6340,6340,0
|
|
20231130,112000,16983290,6340,6340,6340,6340,0
|
|
20231130,111900,16983290,6340,6330,6340,6330,2
|
|
20231130,111800,16970620,6330,6330,6330,6330,0
|
|
20231130,111700,16970620,6330,6330,6330,6330,0
|
|
20231130,111600,16970620,6330,6330,6330,6330,0
|
|
20231130,111500,16970620,6330,6330,6330,6330,0
|
|
20231130,111400,16970620,6330,6330,6330,6330,0
|
|
20231130,111300,16970620,6330,6330,6330,6330,0
|
|
20231130,111200,16970620,6330,6330,6330,6330,0
|
|
20231130,111100,16970620,6330,6330,6330,6330,0
|
|
20231130,111000,16970620,6330,6330,6330,6330,0
|
|
20231130,110900,16970620,6330,6330,6330,6330,0
|
|
20231130,110800,16970620,6330,6330,6330,6330,0
|
|
20231130,110700,16970620,6330,6340,6340,6330,16
|
|
20231130,110600,16869330,6340,6340,6340,6340,3
|
|
20231130,110500,16850310,6340,6340,6340,6340,0
|
|
20231130,110400,16850310,6340,6340,6340,6340,0
|
|
20231130,110300,16850310,6340,6340,6340,6340,1
|
|
20231130,110200,16843970,6340,6340,6340,6340,0
|
|
20231130,110100,16843970,6340,6340,6340,6340,0
|
|
20231130,110000,16843970,6340,6340,6340,6340,1
|
|
20231130,105900,16837630,6350,6350,6350,6350,0
|
|
20231130,105800,16837630,6350,6350,6350,6350,0
|
|
20231130,105700,16837630,6350,6350,6350,6350,0
|
|
20231130,105600,16837630,6350,6350,6350,6350,0
|
|
20231130,105500,16837630,6350,6350,6350,6350,0
|
|
20231130,105400,16837630,6350,6350,6350,6350,0
|
|
20231130,105300,16837630,6350,6350,6350,6350,0
|
|
20231130,105200,16837630,6350,6350,6350,6350,0
|
|
20231130,105100,16837630,6350,6350,6350,6350,0
|
|
20231130,105000,16837630,6350,6350,6350,6350,0
|
|
20231130,104900,16837630,6350,6350,6350,6350,0
|
|
20231130,104800,16837630,6350,6350,6350,6350,0
|
|
20231130,104700,16837630,6350,6350,6350,6350,0
|
|
20231130,104600,16837630,6350,6350,6350,6350,0
|
|
20231130,104500,16837630,6350,6350,6350,6350,0
|
|
20231130,104400,16837630,6350,6350,6350,6350,0
|
|
20231130,104300,16837630,6350,6350,6350,6350,0
|
|
20231130,104200,16837630,6350,6350,6350,6350,0
|
|
20231130,104100,16837630,6350,6350,6350,6350,0
|
|
20231130,104000,16837630,6350,6350,6350,6350,0
|
|
20231130,103900,16837630,6350,6350,6350,6350,0
|
|
20231130,103800,16837630,6350,6350,6350,6350,0
|
|
20231130,103700,16837630,6350,6350,6350,6350,0
|
|
20231130,103600,16837630,6350,6350,6350,6350,0
|
|
20231130,103500,16837630,6350,6350,6350,6350,0
|
|
20231130,103400,16837630,6350,6340,6350,6340,2
|
|
20231130,103300,16824940,6360,6360,6360,6360,0
|
|
20231130,103200,16824940,6360,6360,6360,6360,0
|
|
20231130,103100,16824940,6360,6360,6360,6360,1
|
|
20231130,103000,16818580,6350,6350,6350,6350,0
|
|
20231130,102900,16818580,6350,6350,6350,6350,0
|
|
20231130,102800,16818580,6350,6350,6350,6350,4
|
|
20231130,102700,16793180,6350,6350,6350,6350,0
|
|
20231130,102600,16793180,6350,6350,6350,6350,1
|
|
20231130,102500,16786830,6360,6360,6360,6360,0
|
|
20231130,102400,16786830,6360,6360,6360,6360,5
|
|
20231130,102300,16755030,6360,6360,6360,6360,0
|
|
20231130,102200,16755030,6360,6360,6360,6360,50
|
|
20231130,102100,16437030,6360,6360,6360,6360,0
|
|
20231130,102000,16437030,6360,6360,6360,6360,0
|
|
20231130,101900,16437030,6360,6360,6360,6360,0
|
|
20231130,101800,16437030,6360,6360,6360,6360,0
|
|
20231130,101700,16437030,6360,6360,6360,6360,0
|
|
20231130,101600,16437030,6360,6360,6360,6360,0
|
|
20231130,101500,16437030,6360,6360,6360,6360,0
|
|
20231130,101400,16437030,6360,6360,6360,6360,0
|
|
20231130,101300,16437030,6360,6360,6360,6360,0
|
|
20231130,101200,16437030,6360,6360,6360,6360,0
|
|
20231130,101100,16437030,6360,6360,6360,6360,0
|
|
20231130,101000,16437030,6360,6360,6360,6360,0
|
|
20231130,100900,16437030,6360,6360,6360,6360,0
|
|
20231130,100800,16437030,6360,6360,6360,6360,0
|
|
20231130,100700,16437030,6360,6360,6360,6360,0
|
|
20231130,100600,16437030,6360,6360,6360,6360,0
|
|
20231130,100500,16437030,6360,6360,6360,6360,0
|
|
20231130,100400,16437030,6360,6360,6360,6360,1
|
|
20231130,100300,16430670,6360,6340,6360,6340,498
|
|
20231130,100200,13268440,6340,6340,6340,6340,0
|
|
20231130,100100,13268440,6340,6340,6340,6340,0
|
|
20231130,100000,13268440,6340,6300,6340,6300,49
|
|
20231130,095900,12958700,6350,6350,6350,6350,0
|
|
20231130,095800,12958700,6350,6350,6350,6350,0
|
|
20231130,095700,12958700,6350,6310,6350,6300,747
|
|
20231130,095600,8248720,6310,6340,6340,6310,45
|
|
20231130,095500,7964420,6360,6360,6360,6360,0
|
|
20231130,095400,7964420,6360,6360,6360,6360,0
|
|
20231130,095300,7964420,6360,6360,6360,6360,0
|
|
20231130,095200,7964420,6360,6360,6360,6360,7
|
|
20231130,095100,7919900,6360,6360,6360,6360,31
|
|
20231130,095000,7722740,6360,6360,6360,6360,112
|
|
20231130,094900,7010420,6360,6360,6360,6360,0
|
|
20231130,094800,7010420,6360,6360,6360,6360,0
|
|
20231130,094700,7010420,6360,6360,6360,6360,0
|
|
20231130,094600,7010420,6360,6360,6360,6360,0
|
|
20231130,094500,7010420,6360,6360,6360,6360,1
|
|
20231130,094400,7004060,6320,6320,6320,6320,0
|
|
20231130,094300,7004060,6320,6320,6320,6320,0
|
|
20231130,094200,7004060,6320,6320,6320,6320,1
|
|
20231130,094100,6997740,6320,6360,6360,6320,236
|
|
20231130,094000,5504170,6380,6380,6380,6380,0
|
|
20231130,093900,5504170,6380,6380,6380,6380,0
|
|
20231130,093800,5504170,6380,6380,6380,6380,1
|
|
20231130,093700,5497790,6380,6380,6380,6380,0
|
|
20231130,093600,5497790,6380,6380,6380,6380,0
|
|
20231130,093500,5497790,6380,6380,6380,6380,40
|
|
20231130,093400,5242590,6380,6380,6380,6380,0
|
|
20231130,093300,5242590,6380,6380,6380,6380,0
|
|
20231130,093200,5242590,6380,6350,6380,6350,100
|
|
20231130,093100,4605300,6360,6360,6360,6360,0
|
|
20231130,093000,4605300,6360,6360,6360,6360,0
|
|
20231130,092900,4605300,6360,6360,6360,6360,0
|
|
20231130,092800,4605300,6360,6360,6360,6360,0
|
|
20231130,092700,4605300,6360,6360,6360,6360,0
|
|
20231130,092600,4605300,6360,6360,6360,6360,100
|
|
20231130,092500,3969300,6370,6370,6370,6370,0
|
|
20231130,092400,3969300,6370,6370,6370,6370,0
|
|
20231130,092300,3969300,6370,6360,6370,6360,143
|
|
20231130,092200,3059800,6360,6360,6360,6360,100
|
|
20231130,092100,2423800,6320,6320,6320,6320,0
|
|
20231130,092000,2423800,6320,6320,6320,6320,0
|
|
20231130,091900,2423800,6320,6320,6320,6320,0
|
|
20231130,091800,2423800,6320,6320,6320,6320,0
|
|
20231130,091700,2423800,6320,6320,6320,6320,132
|
|
20231130,091600,1589560,6320,6320,6320,6320,118
|
|
20231130,091500,843800,6330,6330,6330,6330,0
|
|
20231130,091400,843800,6330,6330,6330,6330,0
|
|
20231130,091300,843800,6330,6330,6330,6330,0
|
|
20231130,091200,843800,6330,6330,6330,6330,64
|
|
20231130,091100,438680,6360,6360,6360,6360,0
|
|
20231130,091000,438680,6360,6360,6360,6360,0
|
|
20231130,090900,438680,6360,6360,6360,6360,0
|
|
20231130,090800,438680,6360,6360,6360,6360,0
|
|
20231130,090700,438680,6360,6360,6360,6360,1
|
|
20231130,090600,432320,6360,6360,6360,6360,54
|
|
20231130,090500,88880,6320,6320,6320,6320,0
|
|
20231130,090400,88880,6320,6320,6320,6320,0
|
|
20231130,090300,88880,6320,6320,6320,6320,0
|
|
20231130,090200,88880,6320,6320,6320,6320,0
|
|
20231130,090100,88880,6320,6320,6320,6320,0
|
|
20231130,090000,88880,6320,6360,6360,6320,14
|