589 lines
29 KiB
CSV
589 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,184600,1505894550,8120,8120,8120,8120,2734
|
|
20231130,184500,1505894550,8120,8120,8120,8120,0
|
|
20231130,184400,1505894550,8120,8120,8120,8120,0
|
|
20231130,184300,1505894550,8120,8120,8120,8120,0
|
|
20231130,184200,1505894550,8120,8120,8120,8120,0
|
|
20231130,184100,1505894550,8120,8120,8120,8120,0
|
|
20231130,184000,1505894550,8120,8120,8120,8120,0
|
|
20231130,183900,1505894550,8120,8120,8120,8120,0
|
|
20231130,183800,1505894550,8120,8120,8120,8120,0
|
|
20231130,183700,1505894550,8120,8120,8120,8120,0
|
|
20231130,183600,1505894550,8120,8120,8120,8120,0
|
|
20231130,183500,1505894550,8120,8120,8120,8120,0
|
|
20231130,183400,1505894550,8120,8120,8120,8120,0
|
|
20231130,183300,1505894550,8120,8120,8120,8120,0
|
|
20231130,183200,1505894550,8120,8120,8120,8120,0
|
|
20231130,183100,1505894550,8120,8120,8120,8120,0
|
|
20231130,183000,1505894550,8120,8120,8120,8120,0
|
|
20231130,182900,1505894550,8120,8120,8120,8120,0
|
|
20231130,182800,1505894550,8120,8120,8120,8120,0
|
|
20231130,182700,1505894550,8120,8120,8120,8120,0
|
|
20231130,182600,1505894550,8120,8120,8120,8120,0
|
|
20231130,182500,1505894550,8120,8120,8120,8120,0
|
|
20231130,182400,1505894550,8120,8120,8120,8120,0
|
|
20231130,182300,1505894550,8120,8120,8120,8120,0
|
|
20231130,182200,1505894550,8120,8120,8120,8120,0
|
|
20231130,182100,1505894550,8120,8120,8120,8120,0
|
|
20231130,182000,1505894550,8120,8120,8120,8120,0
|
|
20231130,181900,1505894550,8120,8120,8120,8120,0
|
|
20231130,181800,1505894550,8120,8120,8120,8120,0
|
|
20231130,181700,1505894550,8120,8120,8120,8120,0
|
|
20231130,181600,1505894550,8120,8120,8120,8120,2734
|
|
20231130,181500,1505894550,8120,8120,8120,8120,0
|
|
20231130,181400,1505894550,8120,8120,8120,8120,0
|
|
20231130,181300,1505894550,8120,8120,8120,8120,0
|
|
20231130,181200,1505894550,8120,8120,8120,8120,0
|
|
20231130,181100,1505894550,8120,8120,8120,8120,0
|
|
20231130,181000,1505894550,8120,8120,8120,8120,0
|
|
20231130,180900,1505894550,8120,8120,8120,8120,0
|
|
20231130,180800,1505894550,8120,8120,8120,8120,0
|
|
20231130,180700,1505894550,8120,8120,8120,8120,0
|
|
20231130,180600,1505894550,8120,8120,8120,8120,0
|
|
20231130,180500,1505894550,8120,8120,8120,8120,0
|
|
20231130,180400,1505894550,8120,8120,8120,8120,0
|
|
20231130,180300,1505894550,8120,8120,8120,8120,0
|
|
20231130,180200,1505894550,8120,8120,8120,8120,0
|
|
20231130,180100,1505894550,8120,8120,8120,8120,0
|
|
20231130,180000,1505894550,8120,8120,8120,8120,0
|
|
20231130,175900,1505894550,8120,8120,8120,8120,0
|
|
20231130,175800,1505894550,8120,8120,8120,8120,0
|
|
20231130,175700,1505894550,8120,8120,8120,8120,0
|
|
20231130,175600,1505894550,8120,8120,8120,8120,0
|
|
20231130,175500,1505894550,8120,8120,8120,8120,0
|
|
20231130,175400,1505894550,8120,8120,8120,8120,0
|
|
20231130,175300,1505894550,8120,8120,8120,8120,0
|
|
20231130,175200,1505894550,8120,8120,8120,8120,0
|
|
20231130,175100,1505894550,8120,8120,8120,8120,0
|
|
20231130,175000,1505894550,8120,8120,8120,8120,0
|
|
20231130,174900,1505894550,8120,8120,8120,8120,0
|
|
20231130,174800,1505894550,8120,8120,8120,8120,0
|
|
20231130,174700,1505894550,8120,8120,8120,8120,0
|
|
20231130,174600,1505894550,8120,8120,8120,8120,2734
|
|
20231130,174500,1505894550,8120,8120,8120,8120,0
|
|
20231130,174400,1505894550,8120,8120,8120,8120,0
|
|
20231130,174300,1505894550,8120,8120,8120,8120,0
|
|
20231130,174200,1505894550,8120,8120,8120,8120,0
|
|
20231130,174100,1505894550,8120,8120,8120,8120,0
|
|
20231130,174000,1505894550,8120,8120,8120,8120,0
|
|
20231130,173900,1505894550,8120,8120,8120,8120,0
|
|
20231130,173800,1505894550,8120,8120,8120,8120,0
|
|
20231130,173700,1505894550,8120,8120,8120,8120,0
|
|
20231130,173600,1505894550,8120,8120,8120,8120,0
|
|
20231130,173500,1505894550,8120,8120,8120,8120,0
|
|
20231130,173400,1505894550,8120,8120,8120,8120,0
|
|
20231130,173300,1505894550,8120,8120,8120,8120,0
|
|
20231130,173200,1505894550,8120,8120,8120,8120,0
|
|
20231130,173100,1505894550,8120,8120,8120,8120,0
|
|
20231130,173000,1505894550,8120,8120,8120,8120,0
|
|
20231130,172900,1505894550,8120,8120,8120,8120,0
|
|
20231130,172800,1505894550,8120,8120,8120,8120,0
|
|
20231130,172700,1505894550,8120,8120,8120,8120,0
|
|
20231130,172600,1505894550,8120,8120,8120,8120,0
|
|
20231130,172500,1505894550,8120,8120,8120,8120,0
|
|
20231130,172400,1505894550,8120,8120,8120,8120,0
|
|
20231130,172300,1505894550,8120,8120,8120,8120,0
|
|
20231130,172200,1505894550,8120,8120,8120,8120,0
|
|
20231130,172100,1505894550,8120,8120,8120,8120,0
|
|
20231130,172000,1505894550,8120,8120,8120,8120,0
|
|
20231130,171900,1505894550,8120,8120,8120,8120,0
|
|
20231130,171800,1505894550,8120,8120,8120,8120,0
|
|
20231130,171700,1505894550,8120,8120,8120,8120,0
|
|
20231130,171600,1505894550,8120,8120,8120,8120,2734
|
|
20231130,171500,1505894550,8120,8120,8120,8120,0
|
|
20231130,171400,1505894550,8120,8120,8120,8120,0
|
|
20231130,171300,1505894550,8120,8120,8120,8120,0
|
|
20231130,171200,1505894550,8120,8120,8120,8120,0
|
|
20231130,171100,1505894550,8120,8120,8120,8120,0
|
|
20231130,171000,1505894550,8120,8120,8120,8120,0
|
|
20231130,170900,1505894550,8120,8120,8120,8120,0
|
|
20231130,170800,1505894550,8120,8120,8120,8120,0
|
|
20231130,170700,1505894550,8120,8120,8120,8120,0
|
|
20231130,170600,1505894550,8120,8120,8120,8120,0
|
|
20231130,170500,1505894550,8120,8120,8120,8120,0
|
|
20231130,170400,1505894550,8120,8120,8120,8120,0
|
|
20231130,170300,1505894550,8120,8120,8120,8120,0
|
|
20231130,170200,1505894550,8120,8120,8120,8120,0
|
|
20231130,170100,1505894550,8120,8120,8120,8120,0
|
|
20231130,170000,1505894550,8120,8120,8120,8120,0
|
|
20231130,165900,1505894550,8120,8120,8120,8120,0
|
|
20231130,165800,1505894550,8120,8120,8120,8120,0
|
|
20231130,165700,1505894550,8120,8120,8120,8120,0
|
|
20231130,165600,1505894550,8120,8120,8120,8120,0
|
|
20231130,165500,1505894550,8120,8120,8120,8120,0
|
|
20231130,165400,1505894550,8120,8120,8120,8120,0
|
|
20231130,165300,1505894550,8120,8120,8120,8120,0
|
|
20231130,165200,1505894550,8120,8120,8120,8120,0
|
|
20231130,165100,1505894550,8120,8120,8120,8120,0
|
|
20231130,165000,1505894550,8120,8120,8120,8120,0
|
|
20231130,164900,1505894550,8120,8120,8120,8120,0
|
|
20231130,164800,1505894550,8120,8120,8120,8120,0
|
|
20231130,164700,1505894550,8120,8120,8120,8120,0
|
|
20231130,164600,1505894550,8120,8120,8120,8120,2734
|
|
20231130,164500,1505894550,8120,8120,8120,8120,0
|
|
20231130,164400,1505894550,8120,8120,8120,8120,0
|
|
20231130,164300,1505894550,8120,8120,8120,8120,0
|
|
20231130,164200,1505894550,8120,8120,8120,8120,0
|
|
20231130,164100,1505894550,8120,8120,8120,8120,0
|
|
20231130,164000,1505894550,8120,8120,8120,8120,0
|
|
20231130,163900,1505894550,8120,8120,8120,8120,0
|
|
20231130,163800,1505894550,8120,8120,8120,8120,0
|
|
20231130,163700,1505894550,8120,8120,8120,8120,0
|
|
20231130,163600,1505894550,8120,8120,8120,8120,0
|
|
20231130,163500,1505894550,8120,8120,8120,8120,0
|
|
20231130,163400,1505894550,8120,8120,8120,8120,0
|
|
20231130,163300,1505894550,8120,8120,8120,8120,0
|
|
20231130,163200,1505894550,8120,8120,8120,8120,0
|
|
20231130,163100,1505894550,8120,8120,8120,8120,0
|
|
20231130,163000,1505894550,8120,8120,8120,8120,0
|
|
20231130,162900,1505894550,8120,8120,8120,8120,0
|
|
20231130,162800,1505894550,8120,8120,8120,8120,0
|
|
20231130,162700,1505894550,8120,8120,8120,8120,0
|
|
20231130,162600,1505894550,8120,8120,8120,8120,0
|
|
20231130,162500,1505894550,8120,8120,8120,8120,0
|
|
20231130,162400,1505894550,8120,8120,8120,8120,0
|
|
20231130,162300,1505894550,8120,8120,8120,8120,0
|
|
20231130,162200,1505894550,8120,8120,8120,8120,0
|
|
20231130,162100,1505894550,8120,8120,8120,8120,0
|
|
20231130,162000,1505894550,8120,8120,8120,8120,0
|
|
20231130,161900,1505894550,8120,8120,8120,8120,0
|
|
20231130,161800,1505894550,8120,8120,8120,8120,0
|
|
20231130,161700,1505894550,8120,8120,8120,8120,0
|
|
20231130,161600,1505894550,8120,8120,8120,8120,2734
|
|
20231130,161500,1505894550,8120,8120,8120,8120,0
|
|
20231130,161400,1505894550,8120,8120,8120,8120,0
|
|
20231130,161300,1505894550,8120,8120,8120,8120,0
|
|
20231130,161200,1505894550,8120,8120,8120,8120,0
|
|
20231130,161100,1505894550,8120,8120,8120,8120,0
|
|
20231130,161000,1505894550,8120,8120,8120,8120,0
|
|
20231130,160900,1505894550,8120,8120,8120,8120,0
|
|
20231130,160800,1505894550,8120,8120,8120,8120,0
|
|
20231130,160700,1505894550,8120,8120,8120,8120,0
|
|
20231130,160600,1505894550,8120,8120,8120,8120,0
|
|
20231130,160500,1505894550,8120,8120,8120,8120,0
|
|
20231130,160400,1505894550,8120,8120,8120,8120,0
|
|
20231130,160300,1505894550,8120,8120,8120,8120,0
|
|
20231130,160200,1505894550,8120,8120,8120,8120,0
|
|
20231130,160100,1505894550,8120,8120,8120,8120,0
|
|
20231130,160000,1505894550,8120,8120,8120,8120,0
|
|
20231130,155900,1505894550,8120,8120,8120,8120,0
|
|
20231130,155800,1505894550,8120,8120,8120,8120,0
|
|
20231130,155700,1505894550,8120,8120,8120,8120,0
|
|
20231130,155600,1505894550,8120,8120,8120,8120,0
|
|
20231130,155500,1505894550,8120,8120,8120,8120,0
|
|
20231130,155400,1505894550,8120,8120,8120,8120,0
|
|
20231130,155300,1505894550,8120,8120,8120,8120,0
|
|
20231130,155200,1505894550,8120,8120,8120,8120,0
|
|
20231130,155100,1505894550,8120,8120,8120,8120,0
|
|
20231130,155000,1505894550,8120,8120,8120,8120,0
|
|
20231130,154900,1505894550,8120,8120,8120,8120,0
|
|
20231130,154800,1505894550,8120,8120,8120,8120,0
|
|
20231130,154700,1505894550,8120,8120,8120,8120,0
|
|
20231130,154600,1505894550,8120,8120,8120,8120,2734
|
|
20231130,154500,1505894550,8120,8120,8120,8120,0
|
|
20231130,154400,1505894550,8120,8120,8120,8120,0
|
|
20231130,154300,1505894550,8120,8120,8120,8120,0
|
|
20231130,154200,1505894550,8120,8120,8120,8120,0
|
|
20231130,154100,1505894550,8120,8120,8120,8120,0
|
|
20231130,154000,1505894550,8120,8120,8120,8120,0
|
|
20231130,153900,1505894550,8120,8120,8120,8120,0
|
|
20231130,153800,1505894550,8120,8120,8120,8120,0
|
|
20231130,153700,1505894550,8120,8120,8120,8120,0
|
|
20231130,153600,1505894550,8120,8120,8120,8120,0
|
|
20231130,153500,1505894550,8120,8120,8120,8120,0
|
|
20231130,153400,1505894550,8120,8120,8120,8120,0
|
|
20231130,153300,1505894550,8120,8120,8120,8120,0
|
|
20231130,153200,1505894550,8120,8120,8120,8120,0
|
|
20231130,153100,1505894550,8120,8120,8120,8120,0
|
|
20231130,153000,1505894550,8120,8120,8120,8120,2734
|
|
20231130,152900,1483694470,8130,8130,8130,8130,0
|
|
20231130,152800,1483694470,8130,8130,8130,8130,0
|
|
20231130,152700,1483694470,8130,8130,8130,8130,0
|
|
20231130,152600,1483694470,8130,8130,8130,8130,0
|
|
20231130,152500,1483694470,8130,8130,8130,8130,0
|
|
20231130,152400,1483694470,8130,8130,8130,8130,0
|
|
20231130,152300,1483694470,8130,8130,8130,8130,0
|
|
20231130,152200,1483694470,8130,8130,8130,8130,0
|
|
20231130,152100,1483694470,8130,8130,8130,8130,0
|
|
20231130,152000,1483694470,8130,8130,8130,8130,0
|
|
20231130,151900,1483694470,8130,8130,8140,8110,442
|
|
20231130,151800,1480104720,8120,8120,8130,8120,1735
|
|
20231130,151700,1466014520,8120,8120,8120,8120,664
|
|
20231130,151600,1460622840,8120,8120,8120,8120,64
|
|
20231130,151500,1460103160,8120,8120,8120,8120,64
|
|
20231130,151400,1459583480,8120,8140,8140,8120,493
|
|
20231130,151300,1455577920,8130,8130,8130,8130,1037
|
|
20231130,151200,1447147110,8130,8140,8140,8130,852
|
|
20231130,151100,1440216870,8130,8130,8130,8130,716
|
|
20231130,151000,1434395790,8130,8130,8140,8120,1659
|
|
20231130,150900,1420908390,8140,8130,8140,8130,1209
|
|
20231130,150800,1411078200,8140,8130,8140,8130,92
|
|
20231130,150700,1410330220,8130,8130,8130,8130,1042
|
|
20231130,150600,1401858760,8130,8130,8130,8130,441
|
|
20231130,150500,1398273430,8130,8130,8140,8130,671
|
|
20231130,150400,1392818150,8130,8130,8130,8130,587
|
|
20231130,150300,1388045840,8130,8130,8130,8130,9
|
|
20231130,150200,1387972670,8130,8130,8130,8130,15
|
|
20231130,150100,1387850720,8120,8140,8140,8120,1231
|
|
20231130,150000,1377843310,8130,8130,8130,8130,75
|
|
20231130,145900,1377233560,8130,8140,8140,8130,527
|
|
20231130,145800,1372947810,8140,8130,8140,8130,780
|
|
20231130,145700,1366606250,8130,8140,8140,8130,270
|
|
20231130,145600,1364408510,8110,8130,8140,8110,597
|
|
20231130,145500,1359561340,8140,8120,8140,8120,372
|
|
20231130,145400,1356534540,8140,8140,8140,8140,96
|
|
20231130,145300,1355753100,8140,8140,8140,8140,119
|
|
20231130,145200,1354784440,8130,8140,8140,8130,308
|
|
20231130,145100,1352278290,8140,8130,8140,8130,764
|
|
20231130,145000,1346066960,8120,8130,8130,8120,256
|
|
20231130,144900,1343986320,8130,8120,8130,8110,2094
|
|
20231130,144800,1326984030,8110,8120,8130,8110,1192
|
|
20231130,144700,1317307400,8120,8120,8120,8120,700
|
|
20231130,144600,1311623400,8120,8120,8120,8120,0
|
|
20231130,144500,1311623400,8120,8120,8120,8120,66
|
|
20231130,144400,1311087480,8130,8120,8130,8120,216
|
|
20231130,144300,1309333550,8130,8130,8130,8130,0
|
|
20231130,144200,1309333550,8130,8130,8130,8130,14
|
|
20231130,144100,1309219730,8130,8110,8130,8110,1340
|
|
20231130,144000,1298338390,8120,8120,8120,8120,0
|
|
20231130,143900,1298338390,8120,8110,8120,8110,638
|
|
20231130,143800,1293164140,8110,8120,8130,8110,334
|
|
20231130,143700,1290453250,8120,8120,8120,8120,0
|
|
20231130,143600,1290453250,8120,8120,8120,8120,1088
|
|
20231130,143500,1281618690,8120,8120,8120,8120,64
|
|
20231130,143400,1281099010,8110,8110,8110,8110,0
|
|
20231130,143300,1281099010,8110,8110,8110,8110,0
|
|
20231130,143200,1281099010,8110,8110,8110,8110,10
|
|
20231130,143100,1281017910,8110,8120,8120,8110,406
|
|
20231130,143000,1277723550,8120,8120,8130,8120,69
|
|
20231130,142900,1277163260,8130,8120,8130,8120,65
|
|
20231130,142800,1276635450,8130,8130,8130,8130,0
|
|
20231130,142700,1276635450,8130,8120,8130,8120,503
|
|
20231130,142600,1272546080,8130,8130,8130,8130,88
|
|
20231130,142500,1271830640,8130,8130,8130,8130,194
|
|
20231130,142400,1270253420,8130,8130,8130,8130,210
|
|
20231130,142300,1268546120,8130,8130,8130,8130,388
|
|
20231130,142200,1265391680,8140,8130,8140,8130,151
|
|
20231130,142100,1264164040,8130,8130,8130,8130,400
|
|
20231130,142000,1260912040,8130,8130,8130,8130,130
|
|
20231130,141900,1259855140,8130,8110,8130,8110,1047
|
|
20231130,141800,1251363920,8120,8120,8120,8120,100
|
|
20231130,141700,1250551920,8120,8120,8120,8120,287
|
|
20231130,141600,1248221480,8120,8120,8120,8120,9
|
|
20231130,141500,1248148400,8120,8120,8120,8120,70
|
|
20231130,141400,1247580000,8120,8120,8130,8120,250
|
|
20231130,141300,1245549990,8110,8110,8110,8110,82
|
|
20231130,141200,1244884970,8110,8130,8130,8110,305
|
|
20231130,141100,1242411320,8130,8130,8130,8130,20
|
|
20231130,141000,1242248720,8140,8110,8140,8110,228
|
|
20231130,140900,1240396860,8110,8110,8110,8110,100
|
|
20231130,140800,1239585860,8140,8140,8140,8140,0
|
|
20231130,140700,1239585860,8140,8140,8140,8140,61
|
|
20231130,140600,1239089320,8100,8130,8140,8100,503
|
|
20231130,140500,1235011920,8140,8140,8140,8140,0
|
|
20231130,140400,1235011920,8140,8140,8140,8140,100
|
|
20231130,140300,1234197920,8140,8130,8140,8130,850
|
|
20231130,140200,1227282420,8100,8100,8100,8100,1
|
|
20231130,140100,1227274320,8100,8110,8110,8100,115
|
|
20231130,140000,1226342150,8110,8110,8110,8110,26
|
|
20231130,135900,1226131290,8110,8110,8110,8110,1
|
|
20231130,135800,1226123180,8100,8130,8130,8100,1125
|
|
20231130,135700,1217000590,8130,8110,8130,8110,831
|
|
20231130,135600,1210248360,8110,8120,8120,8110,126
|
|
20231130,135500,1209226180,8120,8120,8120,8120,5
|
|
20231130,135400,1209185580,8130,8120,8130,8120,202
|
|
20231130,135300,1207544020,8110,8110,8110,8110,77
|
|
20231130,135200,1206919550,8100,8110,8120,8100,1647
|
|
20231130,135100,1193563960,8110,8110,8110,8110,0
|
|
20231130,135000,1193563960,8110,8110,8110,8110,74
|
|
20231130,134900,1192963820,8110,8110,8110,8110,150
|
|
20231130,134800,1191747320,8140,8140,8140,8140,0
|
|
20231130,134700,1191747320,8140,8140,8140,8140,1
|
|
20231130,134600,1191739180,8140,8140,8140,8140,2
|
|
20231130,134500,1191722900,8120,8140,8140,8120,1168
|
|
20231130,134400,1182216200,8130,8130,8130,8130,777
|
|
20231130,134300,1175899190,8130,8130,8130,8130,20
|
|
20231130,134200,1175736590,8130,8130,8130,8130,105
|
|
20231130,134100,1174882940,8130,8130,8130,8130,469
|
|
20231130,134000,1171069970,8140,8140,8140,8140,245
|
|
20231130,133900,1169075670,8120,8120,8120,8120,0
|
|
20231130,133800,1169075670,8120,8120,8120,8120,20
|
|
20231130,133700,1168913270,8120,8120,8120,8120,0
|
|
20231130,133600,1168913270,8120,8120,8120,8120,1048
|
|
20231130,133500,1160403510,8120,8130,8140,8120,412
|
|
20231130,133400,1157057220,8130,8120,8130,8120,314
|
|
20231130,133300,1154505040,8130,8130,8130,8130,0
|
|
20231130,133200,1154505040,8130,8130,8130,8130,7
|
|
20231130,133100,1154448130,8130,8130,8130,8130,0
|
|
20231130,133000,1154448130,8130,8140,8140,8130,323
|
|
20231130,132900,1151821390,8140,8130,8140,8130,284
|
|
20231130,132800,1149512460,8130,8120,8130,8120,476
|
|
20231130,132700,1145642700,8120,8120,8120,8120,5
|
|
20231130,132600,1145602100,8130,8130,8130,8130,83
|
|
20231130,132500,1144927310,8120,8120,8120,8120,20
|
|
20231130,132400,1144764910,8130,8130,8130,8130,0
|
|
20231130,132300,1144764910,8130,8130,8130,8130,5
|
|
20231130,132200,1144724260,8130,8120,8130,8120,166
|
|
20231130,132100,1143376330,8120,8120,8120,8120,15
|
|
20231130,132000,1143254530,8120,8120,8120,8120,100
|
|
20231130,131900,1142442530,8110,8120,8120,8110,65
|
|
20231130,131800,1141915370,8130,8130,8130,8130,0
|
|
20231130,131700,1141915370,8130,8130,8130,8130,0
|
|
20231130,131600,1141915370,8130,8130,8130,8130,0
|
|
20231130,131500,1141915370,8130,8120,8130,8110,616
|
|
20231130,131400,1136912490,8110,8110,8110,8110,0
|
|
20231130,131300,1136912490,8110,8110,8110,8110,66
|
|
20231130,131200,1136377230,8120,8120,8120,8120,0
|
|
20231130,131100,1136377230,8120,8120,8120,8120,92
|
|
20231130,131000,1135630190,8100,8110,8110,8100,1745
|
|
20231130,130900,1121487490,8110,8110,8110,8110,0
|
|
20231130,130800,1121487490,8110,8110,8110,8110,10
|
|
20231130,130700,1121406390,8130,8130,8130,8130,0
|
|
20231130,130600,1121406390,8130,8130,8130,8130,0
|
|
20231130,130500,1121406390,8130,8130,8130,8130,11
|
|
20231130,130400,1121316960,8130,8130,8130,8120,1420
|
|
20231130,130300,1109772660,8140,8140,8140,8140,20
|
|
20231130,130200,1109609860,8110,8140,8140,8110,4
|
|
20231130,130100,1109577390,8110,8130,8130,8110,6528
|
|
20231130,130000,1056597640,8130,8140,8140,8130,520
|
|
20231130,125900,1052369840,8140,8140,8140,8140,77
|
|
20231130,125800,1051743060,8150,8150,8150,8150,0
|
|
20231130,125700,1051743060,8150,8150,8150,8150,0
|
|
20231130,125600,1051743060,8150,8150,8150,8150,309
|
|
20231130,125500,1049224710,8150,8150,8150,8150,111
|
|
20231130,125400,1048320060,8150,8150,8150,8150,306
|
|
20231130,125300,1045826160,8150,8150,8150,8150,0
|
|
20231130,125200,1045826160,8150,8150,8150,8150,653
|
|
20231130,125100,1040504210,8150,8140,8150,8140,2452
|
|
20231130,125000,1020528540,8140,8140,8140,8140,30
|
|
20231130,124900,1020284340,8150,8150,8150,8150,2
|
|
20231130,124800,1020268040,8140,8140,8140,8140,13
|
|
20231130,124700,1020162220,8140,8140,8140,8140,701
|
|
20231130,124600,1014456080,8140,8140,8140,8130,245
|
|
20231130,124500,1012461790,8130,8140,8140,8130,65
|
|
20231130,124400,1011933330,8140,8140,8140,8140,410
|
|
20231130,124300,1008595930,8140,8140,8140,8140,53
|
|
20231130,124200,1008164510,8140,8140,8140,8140,0
|
|
20231130,124100,1008164510,8140,8140,8140,8140,1
|
|
20231130,124000,1008156370,8150,8140,8150,8140,2
|
|
20231130,123900,1008140080,8130,8140,8140,8130,92
|
|
20231130,123800,1007392020,8140,8140,8150,8140,442
|
|
20231130,123700,1003794120,8140,8140,8140,8140,5
|
|
20231130,123600,1003753420,8150,8150,8150,8150,2
|
|
20231130,123500,1003737120,8150,8130,8150,8130,75
|
|
20231130,123400,1003127350,8150,8150,8150,8130,46
|
|
20231130,123300,1002752470,8150,8150,8150,8150,50
|
|
20231130,123200,1002344970,8150,8140,8150,8130,1025
|
|
20231130,123100,993994480,8150,8150,8150,8150,0
|
|
20231130,123000,993994480,8150,8150,8150,8150,0
|
|
20231130,122900,993994480,8150,8140,8150,8140,563
|
|
20231130,122800,989411650,8150,8150,8150,8150,281
|
|
20231130,122700,987121500,8150,8150,8160,8150,288
|
|
20231130,122600,984774290,8150,8150,8150,8150,600
|
|
20231130,122500,979884290,8150,8150,8150,8150,257
|
|
20231130,122400,977789740,8140,8140,8140,8140,703
|
|
20231130,122300,972067320,8140,8140,8140,8140,1
|
|
20231130,122200,972059180,8140,8140,8150,8140,268
|
|
20231130,122100,969877650,8150,8150,8150,8150,34
|
|
20231130,122000,969600550,8150,8150,8150,8150,1
|
|
20231130,121900,969592400,8140,8150,8150,8140,65
|
|
20231130,121800,969063290,8150,8150,8150,8150,20
|
|
20231130,121700,968900290,8150,8150,8150,8150,952
|
|
20231130,121600,961141490,8150,8150,8150,8150,96
|
|
20231130,121500,960359090,8150,8150,8150,8150,196
|
|
20231130,121400,958761690,8150,8150,8150,8150,625
|
|
20231130,121300,953667940,8150,8150,8150,8150,405
|
|
20231130,121200,950367190,8140,8140,8140,8140,10
|
|
20231130,121100,950285790,8150,8150,8150,8150,260
|
|
20231130,121000,948166790,8140,8140,8140,8140,346
|
|
20231130,120900,945350350,8140,8130,8140,8130,2396
|
|
20231130,120800,925857180,8120,8140,8140,8120,81
|
|
20231130,120700,925199440,8140,8140,8140,8140,30
|
|
20231130,120600,924955240,8120,8120,8120,8120,97
|
|
20231130,120500,924167600,8130,8130,8130,8130,0
|
|
20231130,120400,924167600,8130,8130,8130,8130,588
|
|
20231130,120300,919387160,8120,8120,8120,8120,50
|
|
20231130,120200,918981160,8120,8120,8120,8120,104
|
|
20231130,120100,918136680,8120,8120,8120,8120,10
|
|
20231130,120000,918055480,8120,8110,8120,8110,363
|
|
20231130,115900,915111370,8120,8120,8120,8120,10
|
|
20231130,115800,915030170,8110,8110,8110,8110,5
|
|
20231130,115700,914989620,8110,8110,8110,8110,66
|
|
20231130,115600,914454360,8120,8120,8120,8120,2
|
|
20231130,115500,914438120,8120,8120,8120,8120,24
|
|
20231130,115400,914243240,8120,8110,8120,8110,8
|
|
20231130,115300,914178290,8110,8130,8130,8110,21
|
|
20231130,115200,914007860,8130,8130,8130,8130,0
|
|
20231130,115100,914007860,8130,8120,8130,8120,555
|
|
20231130,115000,909501240,8120,8130,8130,8120,117
|
|
20231130,114900,908551170,8120,8120,8120,8120,0
|
|
20231130,114800,908551170,8120,8130,8130,8120,162
|
|
20231130,114700,907235110,8130,8130,8130,8130,30
|
|
20231130,114600,906991210,8120,8120,8120,8120,0
|
|
20231130,114500,906991210,8120,8120,8120,8120,153
|
|
20231130,114400,905748850,8120,8120,8120,8120,1552
|
|
20231130,114300,893146610,8120,8120,8120,8120,99
|
|
20231130,114200,892342730,8120,8120,8120,8120,604
|
|
20231130,114100,887438250,8120,8120,8120,8120,404
|
|
20231130,114000,884157770,8130,8130,8130,8130,605
|
|
20231130,113900,879239120,8130,8130,8130,8130,685
|
|
20231130,113800,873670070,8130,8130,8130,8130,1550
|
|
20231130,113700,861068570,8130,8130,8130,8130,43
|
|
20231130,113600,860718980,8130,8120,8130,8120,48
|
|
20231130,113500,860328980,8120,8120,8120,8120,9
|
|
20231130,113400,860255900,8120,8120,8120,8120,18
|
|
20231130,113300,860109740,8130,8130,8130,8130,120
|
|
20231130,113200,859134140,8140,8140,8140,8140,1
|
|
20231130,113100,859126000,8140,8140,8140,8110,9
|
|
20231130,113000,859052890,8110,8110,8110,8110,540
|
|
20231130,112900,854673490,8140,8100,8140,8100,5421
|
|
20231130,112800,810640440,8090,8100,8100,8090,300
|
|
20231130,112700,808213190,8100,8100,8100,8100,401
|
|
20231130,112600,804965090,8100,8100,8100,8100,18
|
|
20231130,112500,804819290,8100,8100,8100,8100,66
|
|
20231130,112400,804284690,8100,8100,8100,8100,8
|
|
20231130,112300,804219890,8100,8100,8100,8100,27
|
|
20231130,112200,804001190,8100,8090,8100,8090,1123
|
|
20231130,112100,794914890,8090,8090,8090,8090,1270
|
|
20231130,112000,784640590,8100,8100,8100,8100,4
|
|
20231130,111900,784608190,8100,8100,8100,8100,183
|
|
20231130,111800,783125890,8110,8110,8110,8110,1
|
|
20231130,111700,783117780,8110,8110,8120,8100,986
|
|
20231130,111600,775126560,8110,8110,8110,8110,700
|
|
20231130,111500,769449560,8100,8100,8100,8100,298
|
|
20231130,111400,767035760,8090,8090,8090,8090,64
|
|
20231130,111300,766518000,8090,8090,8090,8090,25
|
|
20231130,111200,766315750,8100,8100,8100,8100,1016
|
|
20231130,111100,758086150,8100,8090,8100,8090,399
|
|
20231130,111000,754854890,8100,8100,8100,8100,302
|
|
20231130,110900,752408690,8090,8090,8090,8090,533
|
|
20231130,110800,748096720,8100,8100,8100,8100,0
|
|
20231130,110700,748096720,8100,8100,8100,8100,98
|
|
20231130,110600,747302920,8100,8090,8100,8090,67
|
|
20231130,110500,746760860,8100,8100,8100,8100,711
|
|
20231130,110400,741001760,8110,8110,8110,8110,55
|
|
20231130,110300,740555710,8100,8100,8100,8100,505
|
|
20231130,110200,736465210,8100,8100,8100,8100,590
|
|
20231130,110100,731686210,8100,8100,8100,8100,64
|
|
20231130,110000,731167810,8100,8100,8100,8100,0
|
|
20231130,105900,731167810,8100,8110,8110,8100,31
|
|
20231130,105800,730916450,8110,8110,8110,8110,50
|
|
20231130,105700,730510950,8100,8110,8110,8100,7
|
|
20231130,105600,730454210,8110,8110,8110,8110,50
|
|
20231130,105500,730048710,8110,8100,8120,8100,49
|
|
20231130,105400,729651320,8110,8110,8110,8110,46
|
|
20231130,105300,729278260,8110,8120,8120,8110,54
|
|
20231130,105200,728840230,8110,8110,8110,8110,487
|
|
20231130,105100,724890660,8110,8110,8110,8110,6
|
|
20231130,105000,724842000,8100,8110,8110,8100,24
|
|
20231130,104900,724647590,8100,8110,8110,8100,21
|
|
20231130,104800,724477480,8100,8100,8100,8100,0
|
|
20231130,104700,724477480,8100,8100,8100,8100,89
|
|
20231130,104600,723756580,8110,8120,8120,8110,412
|
|
20231130,104500,720415250,8120,8120,8120,8120,71
|
|
20231130,104400,719838730,8120,8110,8120,8110,139
|
|
20231130,104300,718710150,8100,8100,8100,8100,183
|
|
20231130,104200,717227850,8100,8100,8100,8100,100
|
|
20231130,104100,716417850,8110,8110,8110,8110,1292
|
|
20231130,104000,705939730,8110,8100,8110,8100,46
|
|
20231130,103900,705567030,8100,8110,8110,8090,72
|
|
20231130,103800,704984450,8090,8090,8090,8090,0
|
|
20231130,103700,704984450,8090,8100,8110,8090,1339
|
|
20231130,103600,694141920,8100,8090,8100,8090,348
|
|
20231130,103500,691323760,8090,8100,8100,8090,96
|
|
20231130,103400,690546960,8100,8090,8100,8090,908
|
|
20231130,103300,683192260,8100,8100,8100,8100,21
|
|
20231130,103200,683022160,8100,8100,8100,8090,87
|
|
20231130,103100,682318300,8100,8100,8100,8090,89
|
|
20231130,103000,681598040,8100,8090,8100,8090,54
|
|
20231130,102900,681160850,8090,8100,8100,8090,69
|
|
20231130,102800,680602590,8090,8090,8090,8090,39
|
|
20231130,102700,680287080,8090,8100,8100,8090,475
|
|
20231130,102600,676440230,8100,8100,8100,8100,511
|
|
20231130,102500,672301130,8100,8090,8100,8090,222
|
|
20231130,102400,670504350,8100,8100,8100,8100,408
|
|
20231130,102300,667199550,8100,8100,8100,8100,105
|
|
20231130,102200,666349050,8110,8110,8110,8110,0
|
|
20231130,102100,666349050,8110,8110,8110,8110,65
|
|
20231130,102000,665821900,8110,8100,8110,8090,172
|
|
20231130,101900,664428350,8100,8100,8100,8100,2
|
|
20231130,101800,664412150,8100,8100,8100,8100,0
|
|
20231130,101700,664412150,8100,8100,8100,8100,1051
|
|
20231130,101600,655899050,8100,8100,8110,8100,474
|
|
20231130,101500,652059050,8100,8100,8100,8100,1
|
|
20231130,101400,652050950,8100,8100,8110,8100,21
|
|
20231130,101300,651880840,8100,8100,8100,8100,448
|
|
20231130,101200,648252040,8100,8100,8100,8100,0
|
|
20231130,101100,648252040,8100,8110,8120,8100,1221
|
|
20231130,101000,638353690,8100,8090,8100,8090,1361
|
|
20231130,100900,627339390,8090,8090,8090,8090,64
|
|
20231130,100800,626821630,8090,8100,8100,8090,851
|
|
20231130,100700,619935270,8100,8090,8100,8090,111
|
|
20231130,100600,619036750,8090,8100,8100,8090,100
|
|
20231130,100500,618227100,8100,8110,8110,8100,302
|
|
20231130,100400,615778890,8110,8100,8110,8100,225
|
|
20231130,100300,613956350,8100,8100,8100,8100,97
|
|
20231130,100200,613170650,8100,8110,8110,8100,161
|
|
20231130,100100,611865440,8110,8120,8120,8110,781
|
|
20231130,100000,605531500,8120,8120,8120,8120,451
|
|
20231130,095900,601869380,8110,8110,8110,8110,1352
|
|
20231130,095800,590904660,8110,8080,8110,8080,2793
|
|
20231130,095700,568295300,8090,8080,8090,8080,251
|
|
20231130,095600,566267210,8080,8090,8090,8080,450
|
|
20231130,095500,562630390,8090,8100,8100,8090,118
|
|
20231130,095400,561675650,8100,8100,8100,8090,473
|
|
20231130,095300,557844360,8090,8090,8090,8090,537
|
|
20231130,095200,553500030,8080,8080,8080,8080,371
|
|
20231130,095100,550502350,8080,8080,8080,8080,120
|
|
20231130,095000,549532750,8080,8100,8100,8080,65
|
|
20231130,094900,549007530,8100,8090,8100,8080,384
|
|
20231130,094800,545901690,8100,8100,8100,8080,2609
|
|
20231130,094700,524796250,8110,8110,8110,8110,0
|
|
20231130,094600,524796250,8110,8110,8110,8110,14
|
|
20231130,094500,524682710,8110,8080,8110,8080,10915
|
|
20231130,094400,436357600,8080,8080,8080,8080,30
|
|
20231130,094300,436115200,8070,8070,8070,8070,421
|
|
20231130,094200,432717730,8070,8070,8070,8070,1842
|
|
20231130,094100,417852790,8080,8080,8080,8080,11
|
|
20231130,094000,417763910,8080,8060,8080,8060,566
|
|
20231130,093900,413192220,8060,8060,8060,8060,20
|
|
20231130,093800,413031020,8060,8070,8070,8060,143
|
|
20231130,093700,411877810,8070,8070,8080,8060,1173
|
|
20231130,093600,402422440,8080,8080,8080,8070,436
|
|
20231130,093500,398903440,8070,8070,8070,8070,0
|
|
20231130,093400,398903440,8070,8070,8080,8070,177
|
|
20231130,093300,397475030,8070,8070,8070,8070,229
|
|
20231130,093200,395627000,8070,8060,8080,8060,201
|
|
20231130,093100,394005510,8070,8060,8070,8060,125
|
|
20231130,093000,392997960,8060,8060,8060,8060,1751
|
|
20231130,092900,378884900,8070,8070,8070,8060,578
|
|
20231130,092800,374225940,8070,8070,8070,8070,418
|
|
20231130,092700,370852680,8070,8070,8070,8070,200
|
|
20231130,092600,369238680,8070,8070,8070,8060,761
|
|
20231130,092500,363102440,8070,8080,8080,8070,628
|
|
20231130,092400,358031700,8090,8080,8090,8080,1079
|
|
20231130,092300,349313370,8070,8090,8090,8070,1082
|
|
20231130,092200,340576180,8090,8120,8120,8090,1692
|
|
20231130,092100,326866700,8130,8120,8130,8120,1389
|
|
20231130,092000,315587840,8100,8100,8110,8100,2628
|
|
20231130,091900,294282980,8090,8080,8090,8080,11862
|
|
20231130,091800,198326310,8070,8060,8070,8060,1265
|
|
20231130,091700,188118000,8060,8050,8060,8050,610
|
|
20231130,091600,183205960,8030,8030,8030,8030,600
|
|
20231130,091500,178387960,8030,8020,8030,8020,781
|
|
20231130,091400,172124120,8020,8020,8030,8020,95
|
|
20231130,091300,171362210,8040,8040,8040,8040,7
|
|
20231130,091200,171305930,8050,8030,8050,8010,253
|
|
20231130,091100,169275290,8010,8040,8050,8010,1415
|
|
20231130,091000,157916580,8050,8050,8050,8020,271
|
|
20231130,090900,155739620,8050,8050,8050,8050,100
|
|
20231130,090800,154934620,8050,8050,8050,8000,897
|
|
20231130,090700,147751280,8050,8050,8050,8050,36
|
|
20231130,090600,147461480,8030,8000,8050,8000,2071
|
|
20231130,090500,130875930,8000,8010,8010,8000,1018
|
|
20231130,090400,122729950,8010,8010,8010,8010,1807
|
|
20231130,090300,108255880,8010,8000,8010,7960,6190
|
|
20231130,090200,58800140,8000,7980,8000,7930,737
|
|
20231130,090100,52916840,8000,8020,8020,7910,2622
|
|
20231130,090000,32034940,7990,8060,8060,7960,3645
|