699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,203600,209129270,6050,6050,6050,6050,184
|
|
20231130,203500,209129270,6050,6050,6050,6050,0
|
|
20231130,203400,209129270,6050,6050,6050,6050,0
|
|
20231130,203300,209129270,6050,6050,6050,6050,0
|
|
20231130,203200,209129270,6050,6050,6050,6050,0
|
|
20231130,203100,209129270,6050,6050,6050,6050,0
|
|
20231130,203000,209129270,6050,6050,6050,6050,0
|
|
20231130,202900,209129270,6050,6050,6050,6050,0
|
|
20231130,202800,209129270,6050,6050,6050,6050,0
|
|
20231130,202700,209129270,6050,6050,6050,6050,0
|
|
20231130,202600,209129270,6050,6050,6050,6050,0
|
|
20231130,202500,209129270,6050,6050,6050,6050,0
|
|
20231130,202400,209129270,6050,6050,6050,6050,0
|
|
20231130,202300,209129270,6050,6050,6050,6050,0
|
|
20231130,202200,209129270,6050,6050,6050,6050,0
|
|
20231130,202100,209129270,6050,6050,6050,6050,0
|
|
20231130,202000,209129270,6050,6050,6050,6050,0
|
|
20231130,201900,209129270,6050,6050,6050,6050,0
|
|
20231130,201800,209129270,6050,6050,6050,6050,0
|
|
20231130,201700,209129270,6050,6050,6050,6050,0
|
|
20231130,201600,209129270,6050,6050,6050,6050,0
|
|
20231130,201500,209129270,6050,6050,6050,6050,0
|
|
20231130,201400,209129270,6050,6050,6050,6050,0
|
|
20231130,201300,209129270,6050,6050,6050,6050,0
|
|
20231130,201200,209129270,6050,6050,6050,6050,0
|
|
20231130,201100,209129270,6050,6050,6050,6050,0
|
|
20231130,201000,209129270,6050,6050,6050,6050,0
|
|
20231130,200900,209129270,6050,6050,6050,6050,0
|
|
20231130,200800,209129270,6050,6050,6050,6050,0
|
|
20231130,200700,209129270,6050,6050,6050,6050,0
|
|
20231130,200600,209129270,6050,6050,6050,6050,184
|
|
20231130,200500,209129270,6050,6050,6050,6050,0
|
|
20231130,200400,209129270,6050,6050,6050,6050,0
|
|
20231130,200300,209129270,6050,6050,6050,6050,0
|
|
20231130,200200,209129270,6050,6050,6050,6050,0
|
|
20231130,200100,209129270,6050,6050,6050,6050,0
|
|
20231130,200000,209129270,6050,6050,6050,6050,0
|
|
20231130,195900,209129270,6050,6050,6050,6050,0
|
|
20231130,195800,209129270,6050,6050,6050,6050,0
|
|
20231130,195700,209129270,6050,6050,6050,6050,0
|
|
20231130,195600,209129270,6050,6050,6050,6050,0
|
|
20231130,195500,209129270,6050,6050,6050,6050,0
|
|
20231130,195400,209129270,6050,6050,6050,6050,0
|
|
20231130,195300,209129270,6050,6050,6050,6050,0
|
|
20231130,195200,209129270,6050,6050,6050,6050,0
|
|
20231130,195100,209129270,6050,6050,6050,6050,0
|
|
20231130,195000,209129270,6050,6050,6050,6050,0
|
|
20231130,194900,209129270,6050,6050,6050,6050,0
|
|
20231130,194800,209129270,6050,6050,6050,6050,0
|
|
20231130,194700,209129270,6050,6050,6050,6050,0
|
|
20231130,194600,209129270,6050,6050,6050,6050,0
|
|
20231130,194500,209129270,6050,6050,6050,6050,0
|
|
20231130,194400,209129270,6050,6050,6050,6050,0
|
|
20231130,194300,209129270,6050,6050,6050,6050,0
|
|
20231130,194200,209129270,6050,6050,6050,6050,0
|
|
20231130,194100,209129270,6050,6050,6050,6050,0
|
|
20231130,194000,209129270,6050,6050,6050,6050,0
|
|
20231130,193900,209129270,6050,6050,6050,6050,0
|
|
20231130,193800,209129270,6050,6050,6050,6050,0
|
|
20231130,193700,209129270,6050,6050,6050,6050,0
|
|
20231130,193600,209129270,6050,6050,6050,6050,184
|
|
20231130,193500,209129270,6050,6050,6050,6050,0
|
|
20231130,193400,209129270,6050,6050,6050,6050,0
|
|
20231130,193300,209129270,6050,6050,6050,6050,0
|
|
20231130,193200,209129270,6050,6050,6050,6050,0
|
|
20231130,193100,209129270,6050,6050,6050,6050,0
|
|
20231130,193000,209129270,6050,6050,6050,6050,0
|
|
20231130,192900,209129270,6050,6050,6050,6050,0
|
|
20231130,192800,209129270,6050,6050,6050,6050,0
|
|
20231130,192700,209129270,6050,6050,6050,6050,0
|
|
20231130,192600,209129270,6050,6050,6050,6050,0
|
|
20231130,192500,209129270,6050,6050,6050,6050,0
|
|
20231130,192400,209129270,6050,6050,6050,6050,0
|
|
20231130,192300,209129270,6050,6050,6050,6050,0
|
|
20231130,192200,209129270,6050,6050,6050,6050,0
|
|
20231130,192100,209129270,6050,6050,6050,6050,0
|
|
20231130,192000,209129270,6050,6050,6050,6050,0
|
|
20231130,191900,209129270,6050,6050,6050,6050,0
|
|
20231130,191800,209129270,6050,6050,6050,6050,0
|
|
20231130,191700,209129270,6050,6050,6050,6050,0
|
|
20231130,191600,209129270,6050,6050,6050,6050,0
|
|
20231130,191500,209129270,6050,6050,6050,6050,0
|
|
20231130,191400,209129270,6050,6050,6050,6050,0
|
|
20231130,191300,209129270,6050,6050,6050,6050,0
|
|
20231130,191200,209129270,6050,6050,6050,6050,0
|
|
20231130,191100,209129270,6050,6050,6050,6050,0
|
|
20231130,191000,209129270,6050,6050,6050,6050,0
|
|
20231130,190900,209129270,6050,6050,6050,6050,0
|
|
20231130,190800,209129270,6050,6050,6050,6050,0
|
|
20231130,190700,209129270,6050,6050,6050,6050,0
|
|
20231130,190600,209129270,6050,6050,6050,6050,184
|
|
20231130,190500,209129270,6050,6050,6050,6050,0
|
|
20231130,190400,209129270,6050,6050,6050,6050,0
|
|
20231130,190300,209129270,6050,6050,6050,6050,0
|
|
20231130,190200,209129270,6050,6050,6050,6050,0
|
|
20231130,190100,209129270,6050,6050,6050,6050,0
|
|
20231130,190000,209129270,6050,6050,6050,6050,0
|
|
20231130,185900,209129270,6050,6050,6050,6050,0
|
|
20231130,185800,209129270,6050,6050,6050,6050,0
|
|
20231130,185700,209129270,6050,6050,6050,6050,0
|
|
20231130,185600,209129270,6050,6050,6050,6050,0
|
|
20231130,185500,209129270,6050,6050,6050,6050,0
|
|
20231130,185400,209129270,6050,6050,6050,6050,0
|
|
20231130,185300,209129270,6050,6050,6050,6050,0
|
|
20231130,185200,209129270,6050,6050,6050,6050,0
|
|
20231130,185100,209129270,6050,6050,6050,6050,0
|
|
20231130,185000,209129270,6050,6050,6050,6050,0
|
|
20231130,184900,209129270,6050,6050,6050,6050,0
|
|
20231130,184800,209129270,6050,6050,6050,6050,0
|
|
20231130,184700,209129270,6050,6050,6050,6050,0
|
|
20231130,184600,209129270,6050,6050,6050,6050,0
|
|
20231130,184500,209129270,6050,6050,6050,6050,0
|
|
20231130,184400,209129270,6050,6050,6050,6050,0
|
|
20231130,184300,209129270,6050,6050,6050,6050,0
|
|
20231130,184200,209129270,6050,6050,6050,6050,0
|
|
20231130,184100,209129270,6050,6050,6050,6050,0
|
|
20231130,184000,209129270,6050,6050,6050,6050,0
|
|
20231130,183900,209129270,6050,6050,6050,6050,0
|
|
20231130,183800,209129270,6050,6050,6050,6050,0
|
|
20231130,183700,209129270,6050,6050,6050,6050,0
|
|
20231130,183600,209129270,6050,6050,6050,6050,184
|
|
20231130,183500,209129270,6050,6050,6050,6050,0
|
|
20231130,183400,209129270,6050,6050,6050,6050,0
|
|
20231130,183300,209129270,6050,6050,6050,6050,0
|
|
20231130,183200,209129270,6050,6050,6050,6050,0
|
|
20231130,183100,209129270,6050,6050,6050,6050,0
|
|
20231130,183000,209129270,6050,6050,6050,6050,0
|
|
20231130,182900,209129270,6050,6050,6050,6050,0
|
|
20231130,182800,209129270,6050,6050,6050,6050,0
|
|
20231130,182700,209129270,6050,6050,6050,6050,0
|
|
20231130,182600,209129270,6050,6050,6050,6050,0
|
|
20231130,182500,209129270,6050,6050,6050,6050,0
|
|
20231130,182400,209129270,6050,6050,6050,6050,0
|
|
20231130,182300,209129270,6050,6050,6050,6050,0
|
|
20231130,182200,209129270,6050,6050,6050,6050,0
|
|
20231130,182100,209129270,6050,6050,6050,6050,0
|
|
20231130,182000,209129270,6050,6050,6050,6050,0
|
|
20231130,181900,209129270,6050,6050,6050,6050,0
|
|
20231130,181800,209129270,6050,6050,6050,6050,0
|
|
20231130,181700,209129270,6050,6050,6050,6050,0
|
|
20231130,181600,209129270,6050,6050,6050,6050,0
|
|
20231130,181500,209129270,6050,6050,6050,6050,0
|
|
20231130,181400,209129270,6050,6050,6050,6050,0
|
|
20231130,181300,209129270,6050,6050,6050,6050,0
|
|
20231130,181200,209129270,6050,6050,6050,6050,0
|
|
20231130,181100,209129270,6050,6050,6050,6050,0
|
|
20231130,181000,209129270,6050,6050,6050,6050,0
|
|
20231130,180900,209129270,6050,6050,6050,6050,0
|
|
20231130,180800,209129270,6050,6050,6050,6050,0
|
|
20231130,180700,209129270,6050,6050,6050,6050,0
|
|
20231130,180600,209129270,6050,6050,6050,6050,184
|
|
20231130,180500,209129270,6050,6050,6050,6050,0
|
|
20231130,180400,209129270,6050,6050,6050,6050,0
|
|
20231130,180300,209129270,6050,6050,6050,6050,0
|
|
20231130,180200,209129270,6050,6050,6050,6050,0
|
|
20231130,180100,209129270,6050,6050,6050,6050,0
|
|
20231130,180000,209129270,6050,6050,6050,6050,0
|
|
20231130,175900,209129270,6050,6050,6050,6050,0
|
|
20231130,175800,209129270,6050,6050,6050,6050,0
|
|
20231130,175700,209129270,6050,6050,6050,6050,0
|
|
20231130,175600,209129270,6050,6050,6050,6050,0
|
|
20231130,175500,209129270,6050,6050,6050,6050,0
|
|
20231130,175400,209129270,6050,6050,6050,6050,0
|
|
20231130,175300,209129270,6050,6050,6050,6050,0
|
|
20231130,175200,209129270,6050,6050,6050,6050,0
|
|
20231130,175100,209129270,6050,6050,6050,6050,0
|
|
20231130,175000,209129270,6050,6050,6050,6050,0
|
|
20231130,174900,209129270,6050,6050,6050,6050,0
|
|
20231130,174800,209129270,6050,6050,6050,6050,0
|
|
20231130,174700,209129270,6050,6050,6050,6050,0
|
|
20231130,174600,209129270,6050,6050,6050,6050,0
|
|
20231130,174500,209129270,6050,6050,6050,6050,0
|
|
20231130,174400,209129270,6050,6050,6050,6050,0
|
|
20231130,174300,209129270,6050,6050,6050,6050,0
|
|
20231130,174200,209129270,6050,6050,6050,6050,0
|
|
20231130,174100,209129270,6050,6050,6050,6050,0
|
|
20231130,174000,209129270,6050,6050,6050,6050,0
|
|
20231130,173900,209129270,6050,6050,6050,6050,0
|
|
20231130,173800,209129270,6050,6050,6050,6050,0
|
|
20231130,173700,209129270,6050,6050,6050,6050,0
|
|
20231130,173600,209129270,6050,6050,6050,6050,184
|
|
20231130,173500,209129270,6050,6050,6050,6050,0
|
|
20231130,173400,209129270,6050,6050,6050,6050,0
|
|
20231130,173300,209129270,6050,6050,6050,6050,0
|
|
20231130,173200,209129270,6050,6050,6050,6050,0
|
|
20231130,173100,209129270,6050,6050,6050,6050,0
|
|
20231130,173000,209129270,6050,6050,6050,6050,0
|
|
20231130,172900,209129270,6050,6050,6050,6050,0
|
|
20231130,172800,209129270,6050,6050,6050,6050,0
|
|
20231130,172700,209129270,6050,6050,6050,6050,0
|
|
20231130,172600,209129270,6050,6050,6050,6050,0
|
|
20231130,172500,209129270,6050,6050,6050,6050,0
|
|
20231130,172400,209129270,6050,6050,6050,6050,0
|
|
20231130,172300,209129270,6050,6050,6050,6050,0
|
|
20231130,172200,209129270,6050,6050,6050,6050,0
|
|
20231130,172100,209129270,6050,6050,6050,6050,0
|
|
20231130,172000,209129270,6050,6050,6050,6050,0
|
|
20231130,171900,209129270,6050,6050,6050,6050,0
|
|
20231130,171800,209129270,6050,6050,6050,6050,0
|
|
20231130,171700,209129270,6050,6050,6050,6050,0
|
|
20231130,171600,209129270,6050,6050,6050,6050,0
|
|
20231130,171500,209129270,6050,6050,6050,6050,0
|
|
20231130,171400,209129270,6050,6050,6050,6050,0
|
|
20231130,171300,209129270,6050,6050,6050,6050,0
|
|
20231130,171200,209129270,6050,6050,6050,6050,0
|
|
20231130,171100,209129270,6050,6050,6050,6050,0
|
|
20231130,171000,209129270,6050,6050,6050,6050,0
|
|
20231130,170900,209129270,6050,6050,6050,6050,0
|
|
20231130,170800,209129270,6050,6050,6050,6050,0
|
|
20231130,170700,209129270,6050,6050,6050,6050,0
|
|
20231130,170600,209129270,6050,6050,6050,6050,184
|
|
20231130,170500,209129270,6050,6050,6050,6050,0
|
|
20231130,170400,209129270,6050,6050,6050,6050,0
|
|
20231130,170300,209129270,6050,6050,6050,6050,0
|
|
20231130,170200,209129270,6050,6050,6050,6050,0
|
|
20231130,170100,209129270,6050,6050,6050,6050,0
|
|
20231130,170000,209129270,6050,6050,6050,6050,0
|
|
20231130,165900,209129270,6050,6050,6050,6050,0
|
|
20231130,165800,209129270,6050,6050,6050,6050,0
|
|
20231130,165700,209129270,6050,6050,6050,6050,0
|
|
20231130,165600,209129270,6050,6050,6050,6050,0
|
|
20231130,165500,209129270,6050,6050,6050,6050,0
|
|
20231130,165400,209129270,6050,6050,6050,6050,0
|
|
20231130,165300,209129270,6050,6050,6050,6050,0
|
|
20231130,165200,209129270,6050,6050,6050,6050,0
|
|
20231130,165100,209129270,6050,6050,6050,6050,0
|
|
20231130,165000,209129270,6050,6050,6050,6050,0
|
|
20231130,164900,209129270,6050,6050,6050,6050,0
|
|
20231130,164800,209129270,6050,6050,6050,6050,0
|
|
20231130,164700,209129270,6050,6050,6050,6050,0
|
|
20231130,164600,209129270,6050,6050,6050,6050,0
|
|
20231130,164500,209129270,6050,6050,6050,6050,0
|
|
20231130,164400,209129270,6050,6050,6050,6050,0
|
|
20231130,164300,209129270,6050,6050,6050,6050,0
|
|
20231130,164200,209129270,6050,6050,6050,6050,0
|
|
20231130,164100,209129270,6050,6050,6050,6050,0
|
|
20231130,164000,209129270,6050,6050,6050,6050,0
|
|
20231130,163900,209129270,6050,6050,6050,6050,0
|
|
20231130,163800,209129270,6050,6050,6050,6050,0
|
|
20231130,163700,209129270,6050,6050,6050,6050,0
|
|
20231130,163600,209129270,6050,6050,6050,6050,184
|
|
20231130,163500,209129270,6050,6050,6050,6050,0
|
|
20231130,163400,209129270,6050,6050,6050,6050,0
|
|
20231130,163300,209129270,6050,6050,6050,6050,0
|
|
20231130,163200,209129270,6050,6050,6050,6050,0
|
|
20231130,163100,209129270,6050,6050,6050,6050,0
|
|
20231130,163000,209129270,6050,6050,6050,6050,0
|
|
20231130,162900,209129270,6050,6050,6050,6050,0
|
|
20231130,162800,209129270,6050,6050,6050,6050,0
|
|
20231130,162700,209129270,6050,6050,6050,6050,0
|
|
20231130,162600,209129270,6050,6050,6050,6050,0
|
|
20231130,162500,209129270,6050,6050,6050,6050,0
|
|
20231130,162400,209129270,6050,6050,6050,6050,0
|
|
20231130,162300,209129270,6050,6050,6050,6050,0
|
|
20231130,162200,209129270,6050,6050,6050,6050,0
|
|
20231130,162100,209129270,6050,6050,6050,6050,0
|
|
20231130,162000,209129270,6050,6050,6050,6050,0
|
|
20231130,161900,209129270,6050,6050,6050,6050,0
|
|
20231130,161800,209129270,6050,6050,6050,6050,0
|
|
20231130,161700,209129270,6050,6050,6050,6050,0
|
|
20231130,161600,209129270,6050,6050,6050,6050,0
|
|
20231130,161500,209129270,6050,6050,6050,6050,0
|
|
20231130,161400,209129270,6050,6050,6050,6050,0
|
|
20231130,161300,209129270,6050,6050,6050,6050,0
|
|
20231130,161200,209129270,6050,6050,6050,6050,0
|
|
20231130,161100,209129270,6050,6050,6050,6050,0
|
|
20231130,161000,209129270,6050,6050,6050,6050,0
|
|
20231130,160900,209129270,6050,6050,6050,6050,0
|
|
20231130,160800,209129270,6050,6050,6050,6050,0
|
|
20231130,160700,209129270,6050,6050,6050,6050,0
|
|
20231130,160600,209129270,6050,6050,6050,6050,184
|
|
20231130,160500,209129270,6050,6050,6050,6050,0
|
|
20231130,160400,209129270,6050,6050,6050,6050,0
|
|
20231130,160300,209129270,6050,6050,6050,6050,0
|
|
20231130,160200,209129270,6050,6050,6050,6050,0
|
|
20231130,160100,209129270,6050,6050,6050,6050,0
|
|
20231130,160000,209129270,6050,6050,6050,6050,0
|
|
20231130,155900,209129270,6050,6050,6050,6050,0
|
|
20231130,155800,209129270,6050,6050,6050,6050,0
|
|
20231130,155700,209129270,6050,6050,6050,6050,0
|
|
20231130,155600,209129270,6050,6050,6050,6050,0
|
|
20231130,155500,209129270,6050,6050,6050,6050,0
|
|
20231130,155400,209129270,6050,6050,6050,6050,0
|
|
20231130,155300,209129270,6050,6050,6050,6050,0
|
|
20231130,155200,209129270,6050,6050,6050,6050,0
|
|
20231130,155100,209129270,6050,6050,6050,6050,0
|
|
20231130,155000,209129270,6050,6050,6050,6050,0
|
|
20231130,154900,209129270,6050,6050,6050,6050,0
|
|
20231130,154800,209129270,6050,6050,6050,6050,0
|
|
20231130,154700,209129270,6050,6050,6050,6050,0
|
|
20231130,154600,209129270,6050,6050,6050,6050,0
|
|
20231130,154500,209129270,6050,6050,6050,6050,0
|
|
20231130,154400,209129270,6050,6050,6050,6050,0
|
|
20231130,154300,209129270,6050,6050,6050,6050,0
|
|
20231130,154200,209129270,6050,6050,6050,6050,0
|
|
20231130,154100,209129270,6050,6050,6050,6050,0
|
|
20231130,154000,209129270,6050,6050,6050,6050,0
|
|
20231130,153900,209129270,6050,6050,6050,6050,0
|
|
20231130,153800,209129270,6050,6050,6050,6050,0
|
|
20231130,153700,209129270,6050,6050,6050,6050,0
|
|
20231130,153600,209129270,6050,6050,6050,6050,184
|
|
20231130,153500,209129270,6050,6050,6050,6050,0
|
|
20231130,153400,209129270,6050,6050,6050,6050,0
|
|
20231130,153300,209129270,6050,6050,6050,6050,0
|
|
20231130,153200,209129270,6050,6050,6050,6050,0
|
|
20231130,153100,209129270,6050,6050,6050,6050,0
|
|
20231130,153000,209129270,6050,6050,6050,6050,184
|
|
20231130,152900,208016070,6050,6050,6050,6050,0
|
|
20231130,152800,208016070,6050,6050,6050,6050,0
|
|
20231130,152700,208016070,6050,6050,6050,6050,0
|
|
20231130,152600,208016070,6050,6050,6050,6050,0
|
|
20231130,152500,208016070,6050,6050,6050,6050,0
|
|
20231130,152400,208016070,6050,6050,6050,6050,0
|
|
20231130,152300,208016070,6050,6050,6050,6050,0
|
|
20231130,152200,208016070,6050,6050,6050,6050,0
|
|
20231130,152100,208016070,6050,6050,6050,6050,0
|
|
20231130,152000,208016070,6050,6050,6050,6050,0
|
|
20231130,151900,208016070,6050,6020,6050,6000,3131
|
|
20231130,151800,189206950,6040,6030,6040,6020,51
|
|
20231130,151700,188899810,6040,6020,6040,6020,299
|
|
20231130,151600,187099810,6030,6030,6030,6030,100
|
|
20231130,151500,186496810,6020,6020,6020,6020,2
|
|
20231130,151400,186484770,6010,6010,6010,6010,0
|
|
20231130,151300,186484770,6010,6010,6010,6010,0
|
|
20231130,151200,186484770,6010,6010,6010,6010,0
|
|
20231130,151100,186484770,6010,6020,6020,6010,800
|
|
20231130,151000,181672580,6020,6020,6020,6020,86
|
|
20231130,150900,181154860,6050,6050,6050,6050,0
|
|
20231130,150800,181154860,6050,6050,6050,6050,1
|
|
20231130,150700,181148810,6020,6020,6020,6020,0
|
|
20231130,150600,181148810,6020,6020,6020,6020,0
|
|
20231130,150500,181148810,6020,6020,6020,6020,135
|
|
20231130,150400,180336110,6060,6060,6060,6060,0
|
|
20231130,150300,180336110,6060,6060,6060,6060,0
|
|
20231130,150200,180336110,6060,6030,6060,6030,5
|
|
20231130,150100,180305900,6010,6010,6010,6010,3
|
|
20231130,150000,180287870,6020,6020,6020,6020,90
|
|
20231130,145900,179746070,6020,6020,6020,6020,2
|
|
20231130,145800,179734030,6020,6020,6020,6020,16
|
|
20231130,145700,179637710,6060,6060,6060,6060,1
|
|
20231130,145600,179631650,6020,6020,6020,6020,291
|
|
20231130,145500,177879830,6060,6060,6060,6060,0
|
|
20231130,145400,177879830,6060,6060,6060,6060,0
|
|
20231130,145300,177879830,6060,6060,6060,6060,0
|
|
20231130,145200,177879830,6060,6060,6060,6060,1
|
|
20231130,145100,177873770,6020,6020,6020,6020,0
|
|
20231130,145000,177873770,6020,6020,6020,6020,0
|
|
20231130,144900,177873770,6020,6020,6020,6020,0
|
|
20231130,144800,177873770,6020,6020,6020,6020,1
|
|
20231130,144700,177867750,6020,6020,6020,6020,0
|
|
20231130,144600,177867750,6020,6020,6020,6020,0
|
|
20231130,144500,177867750,6020,6020,6020,6020,0
|
|
20231130,144400,177867750,6020,6020,6020,6020,0
|
|
20231130,144300,177867750,6020,6020,6020,6020,16
|
|
20231130,144200,177771430,6020,6020,6020,6020,71
|
|
20231130,144100,177344010,6020,6020,6020,6020,0
|
|
20231130,144000,177344010,6020,6020,6020,6020,10
|
|
20231130,143900,177283810,6020,6020,6020,6020,0
|
|
20231130,143800,177283810,6020,6020,6020,6020,1
|
|
20231130,143700,177277790,6030,6030,6030,6030,0
|
|
20231130,143600,177277790,6030,6030,6030,6030,0
|
|
20231130,143500,177277790,6030,6030,6030,6030,523
|
|
20231130,143400,174124100,6030,6030,6030,6030,0
|
|
20231130,143300,174124100,6030,6030,6030,6030,0
|
|
20231130,143200,174124100,6030,6030,6030,6030,0
|
|
20231130,143100,174124100,6030,6030,6030,6030,0
|
|
20231130,143000,174124100,6030,6030,6030,6030,0
|
|
20231130,142900,174124100,6030,6030,6030,6030,0
|
|
20231130,142800,174124100,6030,6030,6030,6030,0
|
|
20231130,142700,174124100,6030,6030,6030,6030,1
|
|
20231130,142600,174118070,6030,6030,6030,6030,100
|
|
20231130,142500,173515070,6030,6030,6030,6030,0
|
|
20231130,142400,173515070,6030,6030,6030,6030,0
|
|
20231130,142300,173515070,6030,6030,6030,6030,0
|
|
20231130,142200,173515070,6030,6030,6030,6030,0
|
|
20231130,142100,173515070,6030,6030,6030,6030,0
|
|
20231130,142000,173515070,6030,6030,6030,6030,0
|
|
20231130,141900,173515070,6030,6030,6030,6030,0
|
|
20231130,141800,173515070,6030,6030,6030,6030,0
|
|
20231130,141700,173515070,6030,6030,6030,6030,0
|
|
20231130,141600,173515070,6030,6030,6030,6030,0
|
|
20231130,141500,173515070,6030,6030,6030,6030,0
|
|
20231130,141400,173515070,6030,6030,6030,6030,0
|
|
20231130,141300,173515070,6030,6030,6030,6030,0
|
|
20231130,141200,173515070,6030,6030,6030,6030,0
|
|
20231130,141100,173515070,6030,6030,6030,6030,30
|
|
20231130,141000,173334170,6030,6030,6030,6030,0
|
|
20231130,140900,173334170,6030,6030,6030,6030,1590
|
|
20231130,140800,163746470,6030,6030,6030,6030,0
|
|
20231130,140700,163746470,6030,6030,6030,6030,0
|
|
20231130,140600,163746470,6030,6030,6030,6030,0
|
|
20231130,140500,163746470,6030,6030,6030,6030,0
|
|
20231130,140400,163746470,6030,6030,6030,6030,50
|
|
20231130,140300,163444970,6030,6030,6030,6030,0
|
|
20231130,140200,163444970,6030,6030,6030,6030,0
|
|
20231130,140100,163444970,6030,6030,6030,6030,0
|
|
20231130,140000,163444970,6030,6030,6030,6030,0
|
|
20231130,135900,163444970,6030,6030,6030,6030,0
|
|
20231130,135800,163444970,6030,6030,6030,6030,0
|
|
20231130,135700,163444970,6030,6030,6030,6030,0
|
|
20231130,135600,163444970,6030,6030,6030,6030,0
|
|
20231130,135500,163444970,6030,6060,6060,6030,100
|
|
20231130,135400,162841160,6060,6060,6060,6060,2
|
|
20231130,135300,162829040,6060,6060,6060,6060,0
|
|
20231130,135200,162829040,6060,6060,6060,6060,12
|
|
20231130,135100,162756320,6060,6060,6060,6060,1748
|
|
20231130,135000,152163440,6060,6060,6060,6060,0
|
|
20231130,134900,152163440,6060,6060,6060,6060,0
|
|
20231130,134800,152163440,6060,6060,6060,6060,0
|
|
20231130,134700,152163440,6060,6060,6060,6060,130
|
|
20231130,134600,151375640,6070,6070,6070,6070,0
|
|
20231130,134500,151375640,6070,6070,6070,6070,118
|
|
20231130,134400,150659380,6070,6070,6070,6070,1
|
|
20231130,134300,150653310,6070,6070,6070,6070,0
|
|
20231130,134200,150653310,6070,6070,6070,6070,19
|
|
20231130,134100,150537980,6070,6070,6070,6070,17
|
|
20231130,134000,150434790,6060,6060,6060,6060,0
|
|
20231130,133900,150434790,6060,6060,6060,6060,1
|
|
20231130,133800,150428730,6060,6060,6060,6060,0
|
|
20231130,133700,150428730,6060,6060,6060,6060,0
|
|
20231130,133600,150428730,6060,6060,6060,6060,0
|
|
20231130,133500,150428730,6060,6060,6060,6060,0
|
|
20231130,133400,150428730,6060,6060,6060,6060,0
|
|
20231130,133300,150428730,6060,6060,6060,6060,0
|
|
20231130,133200,150428730,6060,6060,6060,6060,0
|
|
20231130,133100,150428730,6060,6060,6060,6060,0
|
|
20231130,133000,150428730,6060,6060,6060,6060,0
|
|
20231130,132900,150428730,6060,6060,6060,6060,34
|
|
20231130,132800,150222690,6060,6060,6060,6060,0
|
|
20231130,132700,150222690,6060,6060,6060,6060,1
|
|
20231130,132600,150216630,6060,6060,6060,6060,0
|
|
20231130,132500,150216630,6060,6060,6060,6060,0
|
|
20231130,132400,150216630,6060,6060,6060,6060,0
|
|
20231130,132300,150216630,6060,6060,6060,6060,36
|
|
20231130,132200,149998470,6070,6070,6070,6070,0
|
|
20231130,132100,149998470,6070,6070,6070,6070,0
|
|
20231130,132000,149998470,6070,6070,6070,6070,0
|
|
20231130,131900,149998470,6070,6070,6070,6070,0
|
|
20231130,131800,149998470,6070,6070,6070,6070,0
|
|
20231130,131700,149998470,6070,6070,6070,6070,1
|
|
20231130,131600,149992400,6070,6070,6070,6070,21
|
|
20231130,131500,149864930,6070,6070,6070,6070,0
|
|
20231130,131400,149864930,6070,6070,6070,6070,0
|
|
20231130,131300,149864930,6070,6070,6070,6070,10
|
|
20231130,131200,149804230,6070,6070,6070,6070,0
|
|
20231130,131100,149804230,6070,6070,6070,6070,0
|
|
20231130,131000,149804230,6070,6070,6070,6070,0
|
|
20231130,130900,149804230,6070,6070,6070,6070,0
|
|
20231130,130800,149804230,6070,6070,6070,6070,0
|
|
20231130,130700,149804230,6070,6070,6070,6070,0
|
|
20231130,130600,149804230,6070,6070,6070,6070,0
|
|
20231130,130500,149804230,6070,6070,6070,6070,160
|
|
20231130,130400,148833030,6090,6090,6090,6090,15
|
|
20231130,130300,148741680,6070,6070,6070,6070,55
|
|
20231130,130200,148407830,6060,6060,6060,6060,0
|
|
20231130,130100,148407830,6060,6060,6060,6060,0
|
|
20231130,130000,148407830,6060,6060,6060,6060,0
|
|
20231130,125900,148407830,6060,6060,6060,6060,0
|
|
20231130,125800,148407830,6060,6060,6060,6060,0
|
|
20231130,125700,148407830,6060,6060,6060,6060,0
|
|
20231130,125600,148407830,6060,6060,6060,6060,0
|
|
20231130,125500,148407830,6060,6060,6060,6060,0
|
|
20231130,125400,148407830,6060,6060,6060,6060,0
|
|
20231130,125300,148407830,6060,6070,6080,6060,55
|
|
20231130,125200,148074270,6060,6060,6060,6060,0
|
|
20231130,125100,148074270,6060,6060,6060,6060,36
|
|
20231130,125000,147856110,6060,6060,6060,6060,0
|
|
20231130,124900,147856110,6060,6060,6060,6060,0
|
|
20231130,124800,147856110,6060,6060,6060,6060,0
|
|
20231130,124700,147856110,6060,6060,6060,6060,0
|
|
20231130,124600,147856110,6060,6060,6060,6060,39
|
|
20231130,124500,147619770,6070,6070,6070,6070,0
|
|
20231130,124400,147619770,6070,6070,6070,6070,0
|
|
20231130,124300,147619770,6070,6070,6070,6070,0
|
|
20231130,124200,147619770,6070,6070,6070,6070,10
|
|
20231130,124100,147559070,6060,6060,6060,6060,0
|
|
20231130,124000,147559070,6060,6060,6060,6060,0
|
|
20231130,123900,147559070,6060,6060,6060,6060,0
|
|
20231130,123800,147559070,6060,6060,6060,6060,0
|
|
20231130,123700,147559070,6060,6060,6060,6060,39
|
|
20231130,123600,147322730,6060,6060,6060,6060,0
|
|
20231130,123500,147322730,6060,6060,6060,6060,0
|
|
20231130,123400,147322730,6060,6060,6060,6060,0
|
|
20231130,123300,147322730,6060,6060,6060,6060,85
|
|
20231130,123200,146807630,6060,6060,6060,6060,0
|
|
20231130,123100,146807630,6060,6060,6060,6060,0
|
|
20231130,123000,146807630,6060,6060,6060,6060,5
|
|
20231130,122900,146777330,6060,6060,6060,6060,0
|
|
20231130,122800,146777330,6060,6060,6060,6060,0
|
|
20231130,122700,146777330,6060,6060,6060,6060,0
|
|
20231130,122600,146777330,6060,6060,6060,6060,0
|
|
20231130,122500,146777330,6060,6060,6060,6060,0
|
|
20231130,122400,146777330,6060,6060,6060,6060,0
|
|
20231130,122300,146777330,6060,6060,6060,6060,20
|
|
20231130,122200,146656130,6040,6040,6040,6040,8
|
|
20231130,122100,146607810,6040,6040,6040,6040,0
|
|
20231130,122000,146607810,6040,6040,6040,6040,0
|
|
20231130,121900,146607810,6040,6040,6040,6040,0
|
|
20231130,121800,146607810,6040,6040,6040,6040,0
|
|
20231130,121700,146607810,6040,6040,6040,6040,0
|
|
20231130,121600,146607810,6040,6040,6040,6040,0
|
|
20231130,121500,146607810,6040,6040,6040,6040,0
|
|
20231130,121400,146607810,6040,6040,6040,6040,0
|
|
20231130,121300,146607810,6040,6040,6040,6040,0
|
|
20231130,121200,146607810,6040,6040,6040,6040,0
|
|
20231130,121100,146607810,6040,6040,6040,6040,15
|
|
20231130,121000,146517210,6030,6030,6030,6030,0
|
|
20231130,120900,146517210,6030,6030,6030,6030,0
|
|
20231130,120800,146517210,6030,6030,6030,6030,0
|
|
20231130,120700,146517210,6030,6030,6030,6030,0
|
|
20231130,120600,146517210,6030,6030,6030,6030,0
|
|
20231130,120500,146517210,6030,6030,6030,6030,0
|
|
20231130,120400,146517210,6030,6030,6030,6030,0
|
|
20231130,120300,146517210,6030,6030,6030,6030,1
|
|
20231130,120200,146511180,6030,6030,6030,6030,0
|
|
20231130,120100,146511180,6030,6030,6030,6030,2
|
|
20231130,120000,146499120,6020,6020,6020,6020,0
|
|
20231130,115900,146499120,6020,6020,6020,6020,0
|
|
20231130,115800,146499120,6020,6020,6020,6020,0
|
|
20231130,115700,146499120,6020,6020,6020,6020,1
|
|
20231130,115600,146493100,6020,6020,6020,6020,0
|
|
20231130,115500,146493100,6020,6020,6020,6020,9
|
|
20231130,115400,146438920,6020,6050,6050,6020,340
|
|
20231130,115300,144389250,6050,6050,6050,6050,0
|
|
20231130,115200,144389250,6050,6050,6050,6050,0
|
|
20231130,115100,144389250,6050,6050,6050,6050,0
|
|
20231130,115000,144389250,6050,6050,6050,6050,0
|
|
20231130,114900,144389250,6050,6050,6050,6050,0
|
|
20231130,114800,144389250,6050,6050,6050,6050,0
|
|
20231130,114700,144389250,6050,6050,6050,6050,0
|
|
20231130,114600,144389250,6050,6050,6050,6050,1
|
|
20231130,114500,144383200,6050,6050,6050,6050,0
|
|
20231130,114400,144383200,6050,6050,6050,6050,0
|
|
20231130,114300,144383200,6050,6050,6050,6050,0
|
|
20231130,114200,144383200,6050,6050,6050,6050,0
|
|
20231130,114100,144383200,6050,6050,6050,6050,0
|
|
20231130,114000,144383200,6050,6050,6050,6050,2
|
|
20231130,113900,144371100,6040,6040,6040,6040,0
|
|
20231130,113800,144371100,6040,6040,6040,6040,0
|
|
20231130,113700,144371100,6040,6040,6040,6040,0
|
|
20231130,113600,144371100,6040,6040,6040,6040,0
|
|
20231130,113500,144371100,6040,6040,6040,6040,0
|
|
20231130,113400,144371100,6040,6040,6040,6040,0
|
|
20231130,113300,144371100,6040,6040,6040,6040,0
|
|
20231130,113200,144371100,6040,6040,6040,6040,0
|
|
20231130,113100,144371100,6040,6040,6040,6040,0
|
|
20231130,113000,144371100,6040,6040,6040,6040,0
|
|
20231130,112900,144371100,6040,6040,6040,6040,0
|
|
20231130,112800,144371100,6040,6040,6040,6040,0
|
|
20231130,112700,144371100,6040,6040,6040,6040,200
|
|
20231130,112600,143163100,6040,6040,6040,6040,0
|
|
20231130,112500,143163100,6040,6040,6040,6040,0
|
|
20231130,112400,143163100,6040,6040,6040,6040,0
|
|
20231130,112300,143163100,6040,6040,6040,6040,0
|
|
20231130,112200,143163100,6040,6040,6040,6040,0
|
|
20231130,112100,143163100,6040,6040,6040,6040,0
|
|
20231130,112000,143163100,6040,6040,6040,6040,9
|
|
20231130,111900,143108740,6040,6050,6050,6040,200
|
|
20231130,111800,141900030,6070,6070,6070,6070,0
|
|
20231130,111700,141900030,6070,6070,6070,6070,3
|
|
20231130,111600,141881820,6060,6060,6060,6060,82
|
|
20231130,111500,141384900,6070,6070,6070,6070,0
|
|
20231130,111400,141384900,6070,6070,6070,6070,29
|
|
20231130,111300,141208870,6080,6080,6080,6080,0
|
|
20231130,111200,141208870,6080,6080,6080,6080,0
|
|
20231130,111100,141208870,6080,6080,6080,6080,0
|
|
20231130,111000,141208870,6080,6080,6080,6080,0
|
|
20231130,110900,141208870,6080,6080,6080,6080,0
|
|
20231130,110800,141208870,6080,6080,6080,6080,0
|
|
20231130,110700,141208870,6080,6080,6080,6080,0
|
|
20231130,110600,141208870,6080,6080,6080,6080,0
|
|
20231130,110500,141208870,6080,6080,6080,6080,4
|
|
20231130,110400,141184550,6080,6080,6080,6080,10
|
|
20231130,110300,141123750,6080,6080,6080,6080,0
|
|
20231130,110200,141123750,6080,6080,6080,6080,0
|
|
20231130,110100,141123750,6080,6080,6080,6080,0
|
|
20231130,110000,141123750,6080,6080,6080,6080,0
|
|
20231130,105900,141123750,6080,6080,6080,6080,1
|
|
20231130,105800,141117670,6070,6070,6070,6070,0
|
|
20231130,105700,141117670,6070,6070,6070,6070,0
|
|
20231130,105600,141117670,6070,6070,6070,6070,0
|
|
20231130,105500,141117670,6070,6080,6080,6070,100
|
|
20231130,105400,140510580,6080,6080,6080,6080,0
|
|
20231130,105300,140510580,6080,6080,6080,6080,0
|
|
20231130,105200,140510580,6080,6080,6080,6080,0
|
|
20231130,105100,140510580,6080,6080,6080,6080,0
|
|
20231130,105000,140510580,6080,6080,6080,6080,1
|
|
20231130,104900,140504500,6070,6070,6070,6070,0
|
|
20231130,104800,140504500,6070,6070,6070,6070,0
|
|
20231130,104700,140504500,6070,6070,6070,6070,60
|
|
20231130,104600,140140300,6070,6070,6070,6070,0
|
|
20231130,104500,140140300,6070,6070,6070,6070,28
|
|
20231130,104400,139970340,6070,6070,6070,6070,0
|
|
20231130,104300,139970340,6070,6070,6070,6070,13
|
|
20231130,104200,139891430,6060,6060,6060,6060,0
|
|
20231130,104100,139891430,6060,6060,6060,6060,0
|
|
20231130,104000,139891430,6060,6060,6060,6060,0
|
|
20231130,103900,139891430,6060,6060,6060,6060,1
|
|
20231130,103800,139885370,6060,6060,6060,6060,0
|
|
20231130,103700,139885370,6060,6060,6060,6060,0
|
|
20231130,103600,139885370,6060,6060,6060,6060,0
|
|
20231130,103500,139885370,6060,6060,6060,6060,20
|
|
20231130,103400,139764170,6060,6060,6060,6060,0
|
|
20231130,103300,139764170,6060,6060,6060,6060,10
|
|
20231130,103200,139703570,6060,6060,6060,6060,0
|
|
20231130,103100,139703570,6060,6060,6060,6060,40
|
|
20231130,103000,139461170,6060,6060,6060,6060,0
|
|
20231130,102900,139461170,6060,6060,6060,6060,0
|
|
20231130,102800,139461170,6060,6060,6060,6060,14
|
|
20231130,102700,139376330,6060,6060,6060,6060,0
|
|
20231130,102600,139376330,6060,6060,6060,6060,0
|
|
20231130,102500,139376330,6060,6060,6060,6060,0
|
|
20231130,102400,139376330,6060,6060,6060,6060,784
|
|
20231130,102300,134625290,6060,6060,6060,6060,40
|
|
20231130,102200,134382890,6060,6060,6060,6060,0
|
|
20231130,102100,134382890,6060,6060,6060,6060,0
|
|
20231130,102000,134382890,6060,6060,6060,6060,0
|
|
20231130,101900,134382890,6060,6060,6060,6060,0
|
|
20231130,101800,134382890,6060,6080,6080,6060,273
|
|
20231130,101700,132727440,6080,6080,6080,6080,0
|
|
20231130,101600,132727440,6080,6100,6120,6080,553
|
|
20231130,101500,129358190,6100,6100,6100,6100,50
|
|
20231130,101400,129053190,6140,6090,6140,6090,167
|
|
20231130,101300,128035410,6100,6110,6110,6090,328
|
|
20231130,101200,126034680,6140,6140,6140,6140,74
|
|
20231130,101100,125580320,6140,6130,6140,6130,100
|
|
20231130,101000,124967200,6100,6110,6110,6100,862
|
|
20231130,100900,119708960,6130,6120,6130,6120,10
|
|
20231130,100800,119647750,6120,6110,6120,6100,682
|
|
20231130,100700,115480990,6110,6110,6110,6110,10
|
|
20231130,100600,115419890,6100,6100,6100,6100,27
|
|
20231130,100500,115255190,6100,6100,6100,6090,41
|
|
20231130,100400,115005270,6100,6100,6100,6100,18
|
|
20231130,100300,114895470,6090,6090,6110,6090,137
|
|
20231130,100200,114060040,6090,6080,6090,6080,255
|
|
20231130,100100,112507150,6080,6080,6080,6080,44
|
|
20231130,100000,112239630,6090,6090,6090,6090,2642
|
|
20231130,095900,96149850,6090,6100,6100,6090,202
|
|
20231130,095800,94919650,6100,6100,6100,6100,1
|
|
20231130,095700,94913550,6100,6090,6100,6090,115
|
|
20231130,095600,94213050,6070,6100,6100,6070,2100
|
|
20231130,095500,81406050,6090,6080,6090,6080,73
|
|
20231130,095400,80961500,6070,6070,6070,6070,548
|
|
20231130,095300,77635140,6050,6060,6060,6050,50
|
|
20231130,095200,77332310,6050,6050,6050,6050,0
|
|
20231130,095100,77332310,6050,6050,6050,6050,30
|
|
20231130,095000,77150810,6040,6040,6040,6040,0
|
|
20231130,094900,77150810,6040,6040,6040,6040,0
|
|
20231130,094800,77150810,6040,6050,6050,6040,516
|
|
20231130,094700,74034120,6070,6070,6070,6070,10
|
|
20231130,094600,73973420,6070,6070,6070,6070,0
|
|
20231130,094500,73973420,6070,6070,6070,6070,0
|
|
20231130,094400,73973420,6070,6070,6070,6070,2
|
|
20231130,094300,73961280,6070,6070,6070,6070,0
|
|
20231130,094200,73961280,6070,6070,6070,6070,30
|
|
20231130,094100,73779180,6070,6070,6070,6070,0
|
|
20231130,094000,73779180,6070,6070,6070,6070,388
|
|
20231130,093900,71424020,6070,6070,6070,6070,8
|
|
20231130,093800,71375460,6070,6070,6070,6070,0
|
|
20231130,093700,71375460,6070,6040,6070,6040,327
|
|
20231130,093600,69400230,6010,6010,6010,6010,19
|
|
20231130,093500,69286040,6010,6010,6010,6010,0
|
|
20231130,093400,69286040,6010,6010,6010,6010,0
|
|
20231130,093300,69286040,6010,6010,6010,6010,0
|
|
20231130,093200,69286040,6010,6010,6010,6010,0
|
|
20231130,093100,69286040,6010,6010,6010,6010,0
|
|
20231130,093000,69286040,6010,6010,6010,6010,30
|
|
20231130,092900,69105740,6010,6010,6010,6010,60
|
|
20231130,092800,68745140,6010,6030,6030,6010,51
|
|
20231130,092700,68438570,6040,6040,6040,6040,0
|
|
20231130,092600,68438570,6040,6060,6070,6040,52
|
|
20231130,092500,68123430,6070,6070,6070,6070,5
|
|
20231130,092400,68093080,6070,6070,6070,6070,0
|
|
20231130,092300,68093080,6070,6070,6070,6070,0
|
|
20231130,092200,68093080,6070,6070,6070,6070,50
|
|
20231130,092100,67789580,6080,6080,6080,6080,0
|
|
20231130,092000,67789580,6080,6050,6100,5980,1875
|
|
20231130,091900,56474410,6080,6080,6080,6080,300
|
|
20231130,091800,54650410,6100,6080,6100,6080,6
|
|
20231130,091700,54613870,6030,6030,6030,6030,1342
|
|
20231130,091600,46521610,6030,6040,6040,6030,3100
|
|
20231130,091500,27817400,6040,6070,6070,6040,1300
|
|
20231130,091400,19961390,6070,6100,6100,6070,15
|
|
20231130,091300,19870140,6110,6100,6110,6100,153
|
|
20231130,091200,18935430,6100,6090,6100,6090,404
|
|
20231130,091100,16474070,6090,6050,6090,6050,151
|
|
20231130,091000,15560480,6050,6070,6080,6050,612
|
|
20231130,090900,11849130,6050,6050,6050,6050,0
|
|
20231130,090800,11849130,6050,6050,6050,6050,200
|
|
20231130,090700,10639130,6060,6050,6060,6050,559
|
|
20231130,090600,7256600,6050,6060,6070,6040,328
|
|
20231130,090500,5272490,6050,6050,6050,6050,9
|
|
20231130,090400,5218040,6040,6040,6040,6040,115
|
|
20231130,090300,4523440,6050,6040,6050,6040,357
|
|
20231130,090200,2363890,6040,6040,6040,6040,11
|
|
20231130,090100,2297450,6040,6040,6040,6040,2
|
|
20231130,090000,2285370,6030,6030,6030,6030,379
|