623 lines
31 KiB
CSV
623 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,192000,4836415900,6260,6260,6260,6260,18210
|
|
20231130,191900,4836415900,6260,6260,6260,6260,0
|
|
20231130,191800,4836415900,6260,6260,6260,6260,0
|
|
20231130,191700,4836415900,6260,6260,6260,6260,0
|
|
20231130,191600,4836415900,6260,6260,6260,6260,0
|
|
20231130,191500,4836415900,6260,6260,6260,6260,0
|
|
20231130,191400,4836415900,6260,6260,6260,6260,0
|
|
20231130,191300,4836415900,6260,6260,6260,6260,0
|
|
20231130,191200,4836415900,6260,6260,6260,6260,0
|
|
20231130,191100,4836415900,6260,6260,6260,6260,0
|
|
20231130,191000,4836415900,6260,6260,6260,6260,0
|
|
20231130,190900,4836415900,6260,6260,6260,6260,0
|
|
20231130,190800,4836415900,6260,6260,6260,6260,0
|
|
20231130,190700,4836415900,6260,6260,6260,6260,0
|
|
20231130,190600,4836415900,6260,6260,6260,6260,0
|
|
20231130,190500,4836415900,6260,6260,6260,6260,0
|
|
20231130,190400,4836415900,6260,6260,6260,6260,0
|
|
20231130,190300,4836415900,6260,6260,6260,6260,0
|
|
20231130,190200,4836415900,6260,6260,6260,6260,0
|
|
20231130,190100,4836415900,6260,6260,6260,6260,0
|
|
20231130,190000,4836415900,6260,6260,6260,6260,0
|
|
20231130,185900,4836415900,6260,6260,6260,6260,0
|
|
20231130,185800,4836415900,6260,6260,6260,6260,0
|
|
20231130,185700,4836415900,6260,6260,6260,6260,0
|
|
20231130,185600,4836415900,6260,6260,6260,6260,0
|
|
20231130,185500,4836415900,6260,6260,6260,6260,0
|
|
20231130,185400,4836415900,6260,6260,6260,6260,0
|
|
20231130,185300,4836415900,6260,6260,6260,6260,0
|
|
20231130,185200,4836415900,6260,6260,6260,6260,0
|
|
20231130,185100,4836415900,6260,6260,6260,6260,0
|
|
20231130,185000,4836415900,6260,6260,6260,6260,18210
|
|
20231130,184900,4836415900,6260,6260,6260,6260,0
|
|
20231130,184800,4836415900,6260,6260,6260,6260,0
|
|
20231130,184700,4836415900,6260,6260,6260,6260,0
|
|
20231130,184600,4836415900,6260,6260,6260,6260,0
|
|
20231130,184500,4836415900,6260,6260,6260,6260,0
|
|
20231130,184400,4836415900,6260,6260,6260,6260,0
|
|
20231130,184300,4836415900,6260,6260,6260,6260,0
|
|
20231130,184200,4836415900,6260,6260,6260,6260,0
|
|
20231130,184100,4836415900,6260,6260,6260,6260,0
|
|
20231130,184000,4836415900,6260,6260,6260,6260,0
|
|
20231130,183900,4836415900,6260,6260,6260,6260,0
|
|
20231130,183800,4836415900,6260,6260,6260,6260,0
|
|
20231130,183700,4836415900,6260,6260,6260,6260,0
|
|
20231130,183600,4836415900,6260,6260,6260,6260,0
|
|
20231130,183500,4836415900,6260,6260,6260,6260,0
|
|
20231130,183400,4836415900,6260,6260,6260,6260,0
|
|
20231130,183300,4836415900,6260,6260,6260,6260,0
|
|
20231130,183200,4836415900,6260,6260,6260,6260,0
|
|
20231130,183100,4836415900,6260,6260,6260,6260,0
|
|
20231130,183000,4836415900,6260,6260,6260,6260,0
|
|
20231130,182900,4836415900,6260,6260,6260,6260,0
|
|
20231130,182800,4836415900,6260,6260,6260,6260,0
|
|
20231130,182700,4836415900,6260,6260,6260,6260,0
|
|
20231130,182600,4836415900,6260,6260,6260,6260,0
|
|
20231130,182500,4836415900,6260,6260,6260,6260,0
|
|
20231130,182400,4836415900,6260,6260,6260,6260,0
|
|
20231130,182300,4836415900,6260,6260,6260,6260,0
|
|
20231130,182200,4836415900,6260,6260,6260,6260,0
|
|
20231130,182100,4836415900,6260,6260,6260,6260,0
|
|
20231130,182000,4836415900,6260,6260,6260,6260,18210
|
|
20231130,181900,4836415900,6260,6260,6260,6260,0
|
|
20231130,181800,4836415900,6260,6260,6260,6260,0
|
|
20231130,181700,4836415900,6260,6260,6260,6260,0
|
|
20231130,181600,4836415900,6260,6260,6260,6260,0
|
|
20231130,181500,4836415900,6260,6260,6260,6260,0
|
|
20231130,181400,4836415900,6260,6260,6260,6260,0
|
|
20231130,181300,4836415900,6260,6260,6260,6260,0
|
|
20231130,181200,4836415900,6260,6260,6260,6260,0
|
|
20231130,181100,4836415900,6260,6260,6260,6260,0
|
|
20231130,181000,4836415900,6260,6260,6260,6260,0
|
|
20231130,180900,4836415900,6260,6260,6260,6260,0
|
|
20231130,180800,4836415900,6260,6260,6260,6260,0
|
|
20231130,180700,4836415900,6260,6260,6260,6260,0
|
|
20231130,180600,4836415900,6260,6260,6260,6260,0
|
|
20231130,180500,4836415900,6260,6260,6260,6260,0
|
|
20231130,180400,4836415900,6260,6260,6260,6260,0
|
|
20231130,180300,4836415900,6260,6260,6260,6260,0
|
|
20231130,180200,4836415900,6260,6260,6260,6260,0
|
|
20231130,180100,4836415900,6260,6260,6260,6260,0
|
|
20231130,180000,4836415900,6260,6260,6260,6260,0
|
|
20231130,175900,4836415900,6260,6260,6260,6260,0
|
|
20231130,175800,4836415900,6260,6260,6260,6260,0
|
|
20231130,175700,4836415900,6260,6260,6260,6260,0
|
|
20231130,175600,4836415900,6260,6260,6260,6260,0
|
|
20231130,175500,4836415900,6260,6260,6260,6260,0
|
|
20231130,175400,4836415900,6260,6260,6260,6260,0
|
|
20231130,175300,4836415900,6260,6260,6260,6260,0
|
|
20231130,175200,4836415900,6260,6260,6260,6260,0
|
|
20231130,175100,4836415900,6260,6260,6260,6260,0
|
|
20231130,175000,4836415900,6260,6260,6260,6260,18210
|
|
20231130,174900,4836415900,6260,6260,6260,6260,0
|
|
20231130,174800,4836415900,6260,6260,6260,6260,0
|
|
20231130,174700,4836415900,6260,6260,6260,6260,0
|
|
20231130,174600,4836415900,6260,6260,6260,6260,0
|
|
20231130,174500,4836415900,6260,6260,6260,6260,0
|
|
20231130,174400,4836415900,6260,6260,6260,6260,0
|
|
20231130,174300,4836415900,6260,6260,6260,6260,0
|
|
20231130,174200,4836415900,6260,6260,6260,6260,0
|
|
20231130,174100,4836415900,6260,6260,6260,6260,0
|
|
20231130,174000,4836415900,6260,6260,6260,6260,0
|
|
20231130,173900,4836415900,6260,6260,6260,6260,0
|
|
20231130,173800,4836415900,6260,6260,6260,6260,0
|
|
20231130,173700,4836415900,6260,6260,6260,6260,0
|
|
20231130,173600,4836415900,6260,6260,6260,6260,0
|
|
20231130,173500,4836415900,6260,6260,6260,6260,0
|
|
20231130,173400,4836415900,6260,6260,6260,6260,0
|
|
20231130,173300,4836415900,6260,6260,6260,6260,0
|
|
20231130,173200,4836415900,6260,6260,6260,6260,0
|
|
20231130,173100,4836415900,6260,6260,6260,6260,0
|
|
20231130,173000,4836415900,6260,6260,6260,6260,0
|
|
20231130,172900,4836415900,6260,6260,6260,6260,0
|
|
20231130,172800,4836415900,6260,6260,6260,6260,0
|
|
20231130,172700,4836415900,6260,6260,6260,6260,0
|
|
20231130,172600,4836415900,6260,6260,6260,6260,0
|
|
20231130,172500,4836415900,6260,6260,6260,6260,0
|
|
20231130,172400,4836415900,6260,6260,6260,6260,0
|
|
20231130,172300,4836415900,6260,6260,6260,6260,0
|
|
20231130,172200,4836415900,6260,6260,6260,6260,0
|
|
20231130,172100,4836415900,6260,6260,6260,6260,0
|
|
20231130,172000,4836415900,6260,6260,6260,6260,18210
|
|
20231130,171900,4836415900,6260,6260,6260,6260,0
|
|
20231130,171800,4836415900,6260,6260,6260,6260,0
|
|
20231130,171700,4836415900,6260,6260,6260,6260,0
|
|
20231130,171600,4836415900,6260,6260,6260,6260,0
|
|
20231130,171500,4836415900,6260,6260,6260,6260,0
|
|
20231130,171400,4836415900,6260,6260,6260,6260,0
|
|
20231130,171300,4836415900,6260,6260,6260,6260,0
|
|
20231130,171200,4836415900,6260,6260,6260,6260,0
|
|
20231130,171100,4836415900,6260,6260,6260,6260,0
|
|
20231130,171000,4836415900,6260,6260,6260,6260,0
|
|
20231130,170900,4836415900,6260,6260,6260,6260,0
|
|
20231130,170800,4836415900,6260,6260,6260,6260,0
|
|
20231130,170700,4836415900,6260,6260,6260,6260,0
|
|
20231130,170600,4836415900,6260,6260,6260,6260,0
|
|
20231130,170500,4836415900,6260,6260,6260,6260,0
|
|
20231130,170400,4836415900,6260,6260,6260,6260,0
|
|
20231130,170300,4836415900,6260,6260,6260,6260,0
|
|
20231130,170200,4836415900,6260,6260,6260,6260,0
|
|
20231130,170100,4836415900,6260,6260,6260,6260,0
|
|
20231130,170000,4836415900,6260,6260,6260,6260,0
|
|
20231130,165900,4836415900,6260,6260,6260,6260,0
|
|
20231130,165800,4836415900,6260,6260,6260,6260,0
|
|
20231130,165700,4836415900,6260,6260,6260,6260,0
|
|
20231130,165600,4836415900,6260,6260,6260,6260,0
|
|
20231130,165500,4836415900,6260,6260,6260,6260,0
|
|
20231130,165400,4836415900,6260,6260,6260,6260,0
|
|
20231130,165300,4836415900,6260,6260,6260,6260,0
|
|
20231130,165200,4836415900,6260,6260,6260,6260,0
|
|
20231130,165100,4836415900,6260,6260,6260,6260,0
|
|
20231130,165000,4836415900,6260,6260,6260,6260,18210
|
|
20231130,164900,4836415900,6260,6260,6260,6260,0
|
|
20231130,164800,4836415900,6260,6260,6260,6260,0
|
|
20231130,164700,4836415900,6260,6260,6260,6260,0
|
|
20231130,164600,4836415900,6260,6260,6260,6260,0
|
|
20231130,164500,4836415900,6260,6260,6260,6260,0
|
|
20231130,164400,4836415900,6260,6260,6260,6260,0
|
|
20231130,164300,4836415900,6260,6260,6260,6260,0
|
|
20231130,164200,4836415900,6260,6260,6260,6260,0
|
|
20231130,164100,4836415900,6260,6260,6260,6260,0
|
|
20231130,164000,4836415900,6260,6260,6260,6260,0
|
|
20231130,163900,4836415900,6260,6260,6260,6260,0
|
|
20231130,163800,4836415900,6260,6260,6260,6260,0
|
|
20231130,163700,4836415900,6260,6260,6260,6260,0
|
|
20231130,163600,4836415900,6260,6260,6260,6260,0
|
|
20231130,163500,4836415900,6260,6260,6260,6260,0
|
|
20231130,163400,4836415900,6260,6260,6260,6260,0
|
|
20231130,163300,4836415900,6260,6260,6260,6260,0
|
|
20231130,163200,4836415900,6260,6260,6260,6260,0
|
|
20231130,163100,4836415900,6260,6260,6260,6260,0
|
|
20231130,163000,4836415900,6260,6260,6260,6260,0
|
|
20231130,162900,4836415900,6260,6260,6260,6260,0
|
|
20231130,162800,4836415900,6260,6260,6260,6260,0
|
|
20231130,162700,4836415900,6260,6260,6260,6260,0
|
|
20231130,162600,4836415900,6260,6260,6260,6260,0
|
|
20231130,162500,4836415900,6260,6260,6260,6260,0
|
|
20231130,162400,4836415900,6260,6260,6260,6260,0
|
|
20231130,162300,4836415900,6260,6260,6260,6260,0
|
|
20231130,162200,4836415900,6260,6260,6260,6260,0
|
|
20231130,162100,4836415900,6260,6260,6260,6260,0
|
|
20231130,162000,4836415900,6260,6260,6260,6260,18210
|
|
20231130,161900,4836415900,6260,6260,6260,6260,0
|
|
20231130,161800,4836415900,6260,6260,6260,6260,0
|
|
20231130,161700,4836415900,6260,6260,6260,6260,0
|
|
20231130,161600,4836415900,6260,6260,6260,6260,0
|
|
20231130,161500,4836415900,6260,6260,6260,6260,0
|
|
20231130,161400,4836415900,6260,6260,6260,6260,0
|
|
20231130,161300,4836415900,6260,6260,6260,6260,0
|
|
20231130,161200,4836415900,6260,6260,6260,6260,0
|
|
20231130,161100,4836415900,6260,6260,6260,6260,0
|
|
20231130,161000,4836415900,6260,6260,6260,6260,0
|
|
20231130,160900,4836415900,6260,6260,6260,6260,0
|
|
20231130,160800,4836415900,6260,6260,6260,6260,0
|
|
20231130,160700,4836415900,6260,6260,6260,6260,0
|
|
20231130,160600,4836415900,6260,6260,6260,6260,0
|
|
20231130,160500,4836415900,6260,6260,6260,6260,0
|
|
20231130,160400,4836415900,6260,6260,6260,6260,0
|
|
20231130,160300,4836415900,6260,6260,6260,6260,0
|
|
20231130,160200,4836415900,6260,6260,6260,6260,0
|
|
20231130,160100,4836415900,6260,6260,6260,6260,0
|
|
20231130,160000,4836415900,6260,6260,6260,6260,0
|
|
20231130,155900,4836415900,6260,6260,6260,6260,0
|
|
20231130,155800,4836415900,6260,6260,6260,6260,0
|
|
20231130,155700,4836415900,6260,6260,6260,6260,0
|
|
20231130,155600,4836415900,6260,6260,6260,6260,0
|
|
20231130,155500,4836415900,6260,6260,6260,6260,0
|
|
20231130,155400,4836415900,6260,6260,6260,6260,0
|
|
20231130,155300,4836415900,6260,6260,6260,6260,0
|
|
20231130,155200,4836415900,6260,6260,6260,6260,0
|
|
20231130,155100,4836415900,6260,6260,6260,6260,0
|
|
20231130,155000,4836415900,6260,6260,6260,6260,18210
|
|
20231130,154900,4836415900,6260,6260,6260,6260,0
|
|
20231130,154800,4836415900,6260,6260,6260,6260,0
|
|
20231130,154700,4836415900,6260,6260,6260,6260,0
|
|
20231130,154600,4836415900,6260,6260,6260,6260,0
|
|
20231130,154500,4836415900,6260,6260,6260,6260,0
|
|
20231130,154400,4836415900,6260,6260,6260,6260,0
|
|
20231130,154300,4836415900,6260,6260,6260,6260,0
|
|
20231130,154200,4836415900,6260,6260,6260,6260,0
|
|
20231130,154100,4836415900,6260,6260,6260,6260,0
|
|
20231130,154000,4836415900,6260,6260,6260,6260,0
|
|
20231130,153900,4836415900,6260,6260,6260,6260,0
|
|
20231130,153800,4836415900,6260,6260,6260,6260,0
|
|
20231130,153700,4836415900,6260,6260,6260,6260,0
|
|
20231130,153600,4836415900,6260,6260,6260,6260,0
|
|
20231130,153500,4836415900,6260,6260,6260,6260,0
|
|
20231130,153400,4836415900,6260,6260,6260,6260,0
|
|
20231130,153300,4836415900,6260,6260,6260,6260,0
|
|
20231130,153200,4836415900,6260,6260,6260,6260,0
|
|
20231130,153100,4836415900,6260,6260,6260,6260,0
|
|
20231130,153000,4836415900,6260,6260,6260,6260,18210
|
|
20231130,152900,4722421300,6330,6330,6330,6330,0
|
|
20231130,152800,4722421300,6330,6330,6330,6330,0
|
|
20231130,152700,4722421300,6330,6330,6330,6330,0
|
|
20231130,152600,4722421300,6330,6330,6330,6330,0
|
|
20231130,152500,4722421300,6330,6330,6330,6330,0
|
|
20231130,152400,4722421300,6330,6330,6330,6330,0
|
|
20231130,152300,4722421300,6330,6330,6330,6330,0
|
|
20231130,152200,4722421300,6330,6330,6330,6330,0
|
|
20231130,152100,4722421300,6330,6330,6330,6330,0
|
|
20231130,152000,4722421300,6330,6330,6330,6330,0
|
|
20231130,151900,4722421300,6330,6320,6330,6300,3796
|
|
20231130,151800,4698435100,6330,6330,6340,6320,1819
|
|
20231130,151700,4686931620,6330,6340,6340,6310,2755
|
|
20231130,151600,4669512470,6340,6340,6350,6330,4189
|
|
20231130,151500,4642967730,6340,6350,6350,6340,1569
|
|
20231130,151400,4633016250,6350,6340,6370,6340,2709
|
|
20231130,151300,4615806160,6360,6360,6370,6340,5433
|
|
20231130,151200,4581265190,6360,6340,6360,6340,6833
|
|
20231130,151100,4537864680,6340,6340,6350,6320,2524
|
|
20231130,151000,4521867410,6340,6310,6350,6310,5772
|
|
20231130,150900,4485324770,6280,6300,6320,6270,3921
|
|
20231130,150800,4460612090,6300,6250,6300,6250,3479
|
|
20231130,150700,4438829640,6250,6280,6280,6250,849
|
|
20231130,150600,4433515670,6280,6260,6280,6240,208
|
|
20231130,150500,4432214280,6280,6240,6300,6240,3390
|
|
20231130,150400,4410978780,6240,6200,6240,6200,5869
|
|
20231130,150300,4374460930,6220,6200,6220,6200,155
|
|
20231130,150200,4373499850,6220,6200,6220,6200,959
|
|
20231130,150100,4367553400,6200,6210,6220,6200,1705
|
|
20231130,150000,4356976210,6200,6220,6230,6200,3024
|
|
20231130,145900,4338201400,6220,6220,6230,6210,2422
|
|
20231130,145800,4323137500,6220,6230,6230,6220,304
|
|
20231130,145700,4321246260,6230,6230,6230,6220,1040
|
|
20231130,145600,4314777060,6230,6230,6240,6220,1318
|
|
20231130,145500,4306574620,6230,6240,6240,6230,76
|
|
20231130,145400,4306101060,6230,6210,6230,6210,1615
|
|
20231130,145300,4296047340,6200,6230,6230,6200,8684
|
|
20231130,145200,4242174320,6210,6220,6230,6210,861
|
|
20231130,145100,4236825420,6220,6230,6230,6210,1185
|
|
20231130,145000,4229457520,6220,6220,6230,6210,1701
|
|
20231130,144900,4218882450,6220,6220,6220,6210,4171
|
|
20231130,144800,4192971040,6230,6230,6230,6220,2607
|
|
20231130,144700,4176755360,6240,6250,6250,6220,9898
|
|
20231130,144600,4115075810,6250,6250,6260,6240,5757
|
|
20231130,144500,4079102070,6260,6270,6280,6260,1870
|
|
20231130,144400,4067395080,6280,6270,6280,6260,125
|
|
20231130,144300,4066612460,6270,6270,6280,6250,147
|
|
20231130,144200,4065691100,6280,6260,6280,6250,1861
|
|
20231130,144100,4054044560,6280,6280,6280,6260,542
|
|
20231130,144000,4050648520,6260,6270,6280,6250,617
|
|
20231130,143900,4046784660,6260,6260,6270,6260,2214
|
|
20231130,143800,4032925010,6270,6270,6270,6250,5791
|
|
20231130,143700,3996693790,6290,6270,6290,6260,2017
|
|
20231130,143600,3984056400,6260,6290,6290,6260,17585
|
|
20231130,143500,3873793810,6270,6280,6300,6270,1286
|
|
20231130,143400,3865728050,6280,6290,6300,6270,9905
|
|
20231130,143300,3803462400,6290,6300,6310,6290,1332
|
|
20231130,143200,3795073520,6290,6290,6300,6290,1351
|
|
20231130,143100,3786572710,6290,6300,6300,6290,1095
|
|
20231130,143000,3779675160,6310,6290,6310,6290,572
|
|
20231130,142900,3776076070,6290,6300,6320,6290,4107
|
|
20231130,142800,3750202460,6320,6320,6320,6320,0
|
|
20231130,142700,3750202460,6320,6300,6320,6300,4342
|
|
20231130,142600,3722843040,6300,6300,6300,6300,6
|
|
20231130,142500,3722805240,6300,6300,6320,6290,4105
|
|
20231130,142400,3696944940,6320,6320,6320,6320,1
|
|
20231130,142300,3696938620,6320,6310,6320,6300,842
|
|
20231130,142200,3691633630,6320,6300,6320,6300,882
|
|
20231130,142100,3686061000,6320,6310,6320,6300,267
|
|
20231130,142000,3684378550,6300,6300,6300,6300,2
|
|
20231130,141900,3684365950,6300,6300,6300,6300,7
|
|
20231130,141800,3684321850,6300,6320,6320,6300,605
|
|
20231130,141700,3680510310,6300,6320,6320,6300,359
|
|
20231130,141600,3678247490,6300,6320,6320,6300,1318
|
|
20231130,141500,3669943430,6320,6320,6320,6300,12
|
|
20231130,141400,3669867750,6320,6320,6320,6320,0
|
|
20231130,141300,3669867750,6320,6320,6320,6300,145
|
|
20231130,141200,3668953500,6310,6310,6310,6300,424
|
|
20231130,141100,3666280560,6310,6320,6330,6310,148
|
|
20231130,141000,3665345350,6320,6320,6320,6320,164
|
|
20231130,140900,3664308870,6310,6300,6320,6300,172
|
|
20231130,140800,3663222100,6310,6310,6310,6310,2
|
|
20231130,140700,3663209480,6320,6320,6320,6300,41
|
|
20231130,140600,3662950610,6310,6300,6320,6300,74
|
|
20231130,140500,3662484360,6320,6300,6320,6300,1176
|
|
20231130,140400,3655074020,6300,6300,6320,6300,13
|
|
20231130,140300,3654992080,6300,6310,6320,6300,1471
|
|
20231130,140200,3645723600,6310,6310,6320,6300,200
|
|
20231130,140100,3644462120,6310,6310,6310,6310,76
|
|
20231130,140000,3643982560,6310,6310,6320,6310,184
|
|
20231130,135900,3642821470,6320,6300,6320,6300,419
|
|
20231130,135800,3640177430,6310,6310,6310,6310,2
|
|
20231130,135700,3640164810,6300,6300,6320,6300,84
|
|
20231130,135600,3639634820,6310,6310,6310,6300,228
|
|
20231130,135500,3638197140,6320,6320,6320,6320,0
|
|
20231130,135400,3638197140,6320,6310,6320,6310,583
|
|
20231130,135300,3634518390,6310,6290,6310,6290,162
|
|
20231130,135200,3633499390,6320,6300,6320,6290,695
|
|
20231130,135100,3629121230,6320,6300,6320,6300,227
|
|
20231130,135000,3627690780,6290,6310,6310,6290,4597
|
|
20231130,134900,3598732110,6310,6320,6320,6300,224
|
|
20231130,134800,3597316850,6300,6310,6330,6300,1266
|
|
20231130,134700,3589332140,6310,6320,6320,6310,217
|
|
20231130,134600,3587962860,6300,6330,6330,6300,1493
|
|
20231130,134500,3578551840,6330,6310,6330,6310,979
|
|
20231130,134400,3572374330,6330,6310,6330,6300,227
|
|
20231130,134300,3570941670,6310,6300,6310,6300,865
|
|
20231130,134200,3565483540,6310,6320,6320,6300,33
|
|
20231130,134100,3565275500,6310,6300,6320,6300,578
|
|
20231130,134000,3561633850,6310,6310,6310,6300,1177
|
|
20231130,133900,3554216030,6310,6300,6310,6300,779
|
|
20231130,133800,3549306730,6300,6310,6310,6300,4538
|
|
20231130,133700,3520716190,6310,6320,6330,6300,5205
|
|
20231130,133600,3487871800,6320,6320,6320,6320,1
|
|
20231130,133500,3487865480,6320,6330,6330,6320,2511
|
|
20231130,133400,3471995610,6330,6330,6330,6330,2
|
|
20231130,133300,3471982950,6330,6330,6350,6330,291
|
|
20231130,133200,3470140780,6350,6350,6350,6350,10
|
|
20231130,133100,3470077280,6350,6350,6350,6350,0
|
|
20231130,133000,3470077280,6350,6330,6350,6330,183
|
|
20231130,132900,3468918870,6350,6350,6350,6350,8
|
|
20231130,132800,3468868070,6350,6330,6350,6330,123
|
|
20231130,132700,3468089120,6330,6330,6350,6330,831
|
|
20231130,132600,3462828860,6340,6340,6340,6320,41
|
|
20231130,132500,3462569150,6320,6340,6340,6320,3415
|
|
20231130,132400,3440978260,6330,6330,6340,6330,15
|
|
20231130,132300,3440883230,6340,6340,6340,6330,102
|
|
20231130,132200,3440236560,6340,6340,6340,6320,311
|
|
20231130,132100,3438268950,6330,6350,6350,6330,1680
|
|
20231130,132000,3427629100,6350,6330,6350,6330,668
|
|
20231130,131900,3423400620,6350,6340,6350,6340,815
|
|
20231130,131800,3418232000,6340,6340,6340,6340,83
|
|
20231130,131700,3417705780,6340,6330,6340,6330,12
|
|
20231130,131600,3417629740,6340,6330,6340,6330,794
|
|
20231130,131500,3412600590,6340,6340,6340,6340,117
|
|
20231130,131400,3411858810,6330,6350,6350,6330,2066
|
|
20231130,131300,3398763040,6340,6350,6350,6340,2727
|
|
20231130,131200,3381461150,6370,6370,6370,6370,0
|
|
20231130,131100,3381461150,6370,6360,6370,6350,81
|
|
20231130,131000,3380946580,6360,6370,6370,6350,19
|
|
20231130,130900,3380825790,6350,6350,6350,6350,213
|
|
20231130,130800,3379473240,6370,6370,6370,6350,5406
|
|
20231130,130700,3345139360,6350,6360,6360,6350,85
|
|
20231130,130600,3344598990,6370,6370,6370,6370,108
|
|
20231130,130500,3343911030,6350,6380,6380,6350,2064
|
|
20231130,130400,3330775730,6380,6380,6380,6380,3
|
|
20231130,130300,3330756590,6380,6380,6380,6380,13
|
|
20231130,130200,3330673650,6380,6380,6380,6380,0
|
|
20231130,130100,3330673650,6380,6380,6380,6370,103
|
|
20231130,130000,3330016520,6380,6400,6400,6380,523
|
|
20231130,125900,3326679720,6400,6400,6400,6370,27
|
|
20231130,125800,3326507280,6400,6360,6410,6360,2514
|
|
20231130,125700,3310446370,6370,6370,6370,6360,368
|
|
20231130,125600,3308104920,6360,6360,6370,6360,720
|
|
20231130,125500,3303525690,6370,6380,6380,6370,3610
|
|
20231130,125400,3280529610,6370,6380,6380,6370,603
|
|
20231130,125300,3276687470,6380,6370,6380,6370,762
|
|
20231130,125200,3271832350,6370,6370,6370,6370,500
|
|
20231130,125100,3268647350,6380,6370,6380,6370,395
|
|
20231130,125000,3266131190,6370,6370,6380,6370,1240
|
|
20231130,124900,3258232220,6370,6380,6380,6370,1178
|
|
20231130,124800,3250727720,6380,6380,6380,6380,22
|
|
20231130,124700,3250587360,6380,6380,6380,6380,308
|
|
20231130,124600,3248622320,6370,6370,6370,6370,13
|
|
20231130,124500,3248539510,6370,6370,6370,6370,445
|
|
20231130,124400,3245704860,6370,6380,6380,6360,59
|
|
20231130,124300,3245329070,6360,6360,6380,6360,2365
|
|
20231130,124200,3230287650,6360,6360,6360,6350,37
|
|
20231130,124100,3230052630,6360,6350,6360,6350,71
|
|
20231130,124000,3229601770,6360,6340,6360,6340,1044
|
|
20231130,123900,3222982790,6360,6350,6360,6340,225
|
|
20231130,123800,3221554810,6350,6380,6380,6340,3365
|
|
20231130,123700,3200194140,6370,6370,6370,6370,1005
|
|
20231130,123600,3193792290,6360,6360,6360,6360,54
|
|
20231130,123500,3193448850,6360,6370,6370,6360,1384
|
|
20231130,123400,3184635010,6370,6380,6380,6370,419
|
|
20231130,123300,3181964470,6390,6390,6390,6390,76
|
|
20231130,123200,3181478830,6370,6360,6390,6360,487
|
|
20231130,123100,3178381100,6360,6370,6390,6360,957
|
|
20231130,123000,3172292200,6390,6390,6390,6390,169
|
|
20231130,122900,3171212290,6390,6390,6390,6390,0
|
|
20231130,122800,3171212290,6390,6350,6390,6350,435
|
|
20231130,122700,3168435640,6350,6350,6360,6350,655
|
|
20231130,122600,3164276330,6350,6360,6360,6350,2031
|
|
20231130,122500,3151362120,6360,6360,6360,6360,241
|
|
20231130,122400,3149829360,6360,6370,6370,6360,271
|
|
20231130,122300,3148105390,6370,6370,6370,6370,12
|
|
20231130,122200,3148028950,6370,6360,6370,6360,241
|
|
20231130,122100,3146496080,6360,6370,6370,6360,260
|
|
20231130,122000,3144842440,6370,6390,6390,6370,108
|
|
20231130,121900,3144154460,6360,6360,6360,6360,44
|
|
20231130,121800,3143874620,6360,6360,6360,6360,401
|
|
20231130,121700,3141324260,6350,6390,6390,6350,162
|
|
20231130,121600,3140295520,6390,6350,6390,6350,760
|
|
20231130,121500,3135461520,6350,6360,6360,6350,6415
|
|
20231130,121400,3094726220,6350,6380,6380,6350,1533
|
|
20231130,121300,3084964910,6400,6370,6410,6370,112
|
|
20231130,121200,3084249130,6370,6370,6380,6370,1690
|
|
20231130,121100,3073482130,6370,6440,6440,6320,23580
|
|
20231130,121000,2923160010,6420,6420,6460,6410,9390
|
|
20231130,120900,2862696550,6440,6460,6460,6420,22213
|
|
20231130,120800,2719478100,6420,6370,6460,6370,6506
|
|
20231130,120700,2677785960,6380,6470,6470,6340,8121
|
|
20231130,120600,2625923950,6480,6340,6490,6340,35645
|
|
20231130,120500,2396066630,6360,6340,6360,6340,165
|
|
20231130,120400,2395020490,6340,6360,6360,6340,492
|
|
20231130,120300,2391900880,6340,6360,6360,6330,1583
|
|
20231130,120200,2381858820,6370,6370,6370,6370,0
|
|
20231130,120100,2381858820,6370,6340,6370,6340,1582
|
|
20231130,120000,2371828910,6370,6370,6370,6370,0
|
|
20231130,115900,2371828910,6370,6360,6370,6360,800
|
|
20231130,115800,2366738970,6360,6350,6360,6350,21
|
|
20231130,115700,2366605610,6370,6370,6370,6370,1
|
|
20231130,115600,2366599240,6370,6370,6370,6370,0
|
|
20231130,115500,2366599240,6370,6350,6370,6350,97
|
|
20231130,115400,2365981370,6370,6340,6370,6340,47
|
|
20231130,115300,2365683340,6370,6370,6370,6370,0
|
|
20231130,115200,2365683340,6370,6350,6370,6350,429
|
|
20231130,115100,2362959170,6370,6370,6370,6370,1
|
|
20231130,115000,2362952800,6350,6370,6370,6350,260
|
|
20231130,114900,2361298800,6370,6370,6370,6350,28
|
|
20231130,114800,2361120460,6340,6360,6370,6340,119
|
|
20231130,114700,2360364480,6370,6350,6370,6350,83
|
|
20231130,114600,2359836690,6340,6340,6340,6330,457
|
|
20231130,114500,2356940020,6340,6350,6350,6340,115
|
|
20231130,114400,2356210840,6340,6350,6350,6340,261
|
|
20231130,114300,2354553510,6350,6350,6350,6340,142
|
|
20231130,114200,2353653140,6350,6340,6350,6340,101
|
|
20231130,114100,2353012790,6350,6350,6350,6350,10
|
|
20231130,114000,2352949290,6350,6350,6350,6350,0
|
|
20231130,113900,2352949290,6350,6340,6350,6330,889
|
|
20231130,113800,2347320270,6340,6340,6350,6340,226
|
|
20231130,113700,2345885490,6330,6350,6350,6330,928
|
|
20231130,113600,2340009240,6360,6350,6360,6350,93
|
|
20231130,113500,2339418680,6360,6340,6360,6340,922
|
|
20231130,113400,2333570420,6350,6350,6350,6340,515
|
|
20231130,113300,2330301380,6350,6350,6350,6350,151
|
|
20231130,113200,2329342530,6350,6340,6350,6340,2397
|
|
20231130,113100,2314144310,6350,6360,6360,6350,613
|
|
20231130,113000,2310249870,6350,6360,6360,6350,209
|
|
20231130,112900,2308922700,6360,6360,6360,6360,2
|
|
20231130,112800,2308909980,6360,6350,6360,6350,17
|
|
20231130,112700,2308801970,6360,6350,6360,6350,7
|
|
20231130,112600,2308757510,6350,6350,6350,6340,686
|
|
20231130,112500,2304408100,6350,6350,6360,6350,214
|
|
20231130,112400,2303049180,6350,6350,6370,6350,293
|
|
20231130,112300,2301188610,6370,6350,6370,6350,2447
|
|
20231130,112200,2285650120,6350,6360,6370,6350,405
|
|
20231130,112100,2283078300,6350,6370,6370,6350,224
|
|
20231130,112000,2281653840,6380,6380,6380,6380,1
|
|
20231130,111900,2281647460,6380,6380,6380,6380,16
|
|
20231130,111800,2281545380,6380,6360,6380,6350,5030
|
|
20231130,111700,2249570370,6390,6390,6390,6390,16
|
|
20231130,111600,2249468130,6360,6370,6390,6360,1011
|
|
20231130,111500,2243033030,6370,6390,6390,6370,998
|
|
20231130,111400,2236672510,6390,6390,6390,6390,40
|
|
20231130,111300,2236416910,6390,6390,6390,6370,101
|
|
20231130,111200,2235771600,6390,6380,6390,6380,767
|
|
20231130,111100,2230878030,6390,6380,6390,6380,141
|
|
20231130,111000,2229978440,6380,6370,6380,6370,86
|
|
20231130,110900,2229429960,6370,6380,6380,6370,106
|
|
20231130,110800,2228754730,6360,6370,6370,6360,677
|
|
20231130,110700,2224448820,6380,6380,6380,6380,177
|
|
20231130,110600,2223319560,6360,6360,6380,6360,243
|
|
20231130,110500,2221774060,6360,6380,6380,6360,132
|
|
20231130,110400,2220933660,6380,6380,6380,6380,0
|
|
20231130,110300,2220933660,6380,6370,6380,6360,101
|
|
20231130,110200,2220291080,6370,6370,6370,6370,1023
|
|
20231130,110100,2213774570,6370,6380,6380,6370,252
|
|
20231130,110000,2212169320,6370,6380,6380,6370,170
|
|
20231130,105900,2211086360,6380,6380,6380,6370,62
|
|
20231130,105800,2210690810,6380,6370,6380,6370,221
|
|
20231130,105700,2209282710,6370,6380,6380,6370,172
|
|
20231130,105600,2208186750,6370,6370,6380,6370,168
|
|
20231130,105500,2207116510,6380,6370,6380,6370,740
|
|
20231130,105400,2202402700,6380,6370,6380,6370,576
|
|
20231130,105300,2198732490,6370,6380,6380,6370,25
|
|
20231130,105200,2198573190,6380,6370,6380,6370,1270
|
|
20231130,105100,2190480750,6380,6370,6380,6370,823
|
|
20231130,105000,2185237730,6390,6370,6390,6370,18
|
|
20231130,104900,2185123050,6400,6400,6400,6400,16
|
|
20231130,104800,2185020650,6400,6370,6400,6370,108
|
|
20231130,104700,2184330620,6390,6380,6390,6380,467
|
|
20231130,104600,2181349690,6390,6380,6390,6380,168
|
|
20231130,104500,2180277840,6390,6380,6390,6380,59
|
|
20231130,104400,2179901340,6390,6380,6390,6380,160
|
|
20231130,104300,2178880480,6390,6390,6390,6390,70
|
|
20231130,104200,2178433180,6390,6390,6400,6390,587
|
|
20231130,104100,2174681250,6400,6390,6400,6390,67
|
|
20231130,104000,2174253090,6400,6390,6400,6390,180
|
|
20231130,103900,2173102790,6400,6400,6400,6400,0
|
|
20231130,103800,2173102790,6400,6400,6400,6400,0
|
|
20231130,103700,2173102790,6400,6380,6400,6380,754
|
|
20231130,103600,2168292250,6400,6400,6400,6400,3
|
|
20231130,103500,2168273050,6400,6400,6400,6400,840
|
|
20231130,103400,2162897050,6400,6400,6400,6400,10
|
|
20231130,103300,2162833050,6410,6380,6410,6380,1477
|
|
20231130,103200,2153409520,6390,6400,6400,6390,4374
|
|
20231130,103100,2125446660,6400,6400,6400,6400,100
|
|
20231130,103000,2124806660,6400,6400,6400,6400,377
|
|
20231130,102900,2122393860,6400,6400,6400,6400,725
|
|
20231130,102800,2117753860,6410,6410,6410,6400,205
|
|
20231130,102700,2116441830,6420,6420,6420,6410,408
|
|
20231130,102600,2113823120,6420,6420,6420,6420,60
|
|
20231130,102500,2113437920,6430,6430,6430,6400,1610
|
|
20231130,102400,2103119640,6430,6410,6430,6410,1942
|
|
20231130,102300,2090641970,6410,6420,6420,6410,522
|
|
20231130,102200,2087294400,6410,6430,6430,6410,2194
|
|
20231130,102100,2073221250,6430,6420,6430,6420,871
|
|
20231130,102000,2067624350,6420,6410,6420,6410,1678
|
|
20231130,101900,2056855640,6410,6410,6410,6410,892
|
|
20231130,101800,2051137920,6400,6420,6420,6390,3252
|
|
20231130,101700,2030328940,6410,6400,6420,6400,926
|
|
20231130,101600,2024393080,6410,6420,6420,6410,371
|
|
20231130,101500,2022014190,6420,6400,6420,6400,2291
|
|
20231130,101400,2007328930,6410,6390,6410,6390,1876
|
|
20231130,101300,1995328540,6390,6380,6390,6380,134
|
|
20231130,101200,1994472320,6370,6380,6380,6370,500
|
|
20231130,101100,1991284800,6390,6370,6390,6370,83
|
|
20231130,101000,1990755410,6390,6390,6390,6390,4
|
|
20231130,100900,1990729850,6370,6380,6380,6370,365
|
|
20231130,100800,1988402680,6390,6400,6400,6390,593
|
|
20231130,100700,1984611220,6400,6400,6410,6400,1777
|
|
20231130,100600,1973237410,6390,6380,6390,6370,4754
|
|
20231130,100500,1942882170,6370,6370,6370,6360,404
|
|
20231130,100400,1940310150,6360,6360,6360,6360,1100
|
|
20231130,100300,1933314150,6370,6350,6370,6350,1054
|
|
20231130,100200,1926621230,6360,6370,6370,6360,121
|
|
20231130,100100,1925850660,6350,6370,6370,6350,560
|
|
20231130,100000,1922294580,6370,6370,6370,6370,1
|
|
20231130,095900,1922288210,6370,6380,6380,6350,285
|
|
20231130,095800,1920476030,6350,6370,6380,6350,3772
|
|
20231130,095700,1896512170,6360,6380,6380,6360,114
|
|
20231130,095600,1895784870,6380,6390,6390,6360,371
|
|
20231130,095500,1893424870,6380,6360,6380,6360,1116
|
|
20231130,095400,1886310130,6370,6350,6370,6350,791
|
|
20231130,095300,1881280850,6350,6350,6370,6350,1669
|
|
20231130,095200,1870682660,6370,6360,6370,6350,763
|
|
20231130,095100,1865835130,6360,6360,6360,6350,315
|
|
20231130,095000,1863834340,6360,6370,6370,6360,2032
|
|
20231130,094900,1850910550,6370,6390,6390,6360,1345
|
|
20231130,094800,1842342250,6390,6390,6400,6370,397
|
|
20231130,094700,1839807370,6400,6380,6400,6370,1654
|
|
20231130,094600,1829253950,6390,6390,6400,6380,1123
|
|
20231130,094500,1822082290,6390,6370,6390,6360,1585
|
|
20231130,094400,1811985970,6370,6370,6370,6360,2585
|
|
20231130,094300,1795526270,6370,6370,6380,6360,1141
|
|
20231130,094200,1788258800,6370,6390,6390,6370,657
|
|
20231130,094100,1784065600,6390,6360,6390,6360,812
|
|
20231130,094000,1778887150,6360,6360,6370,6360,562
|
|
20231130,093900,1775309260,6360,6360,6360,6350,447
|
|
20231130,093800,1772467110,6360,6360,6360,6340,451
|
|
20231130,093700,1769602270,6360,6320,6360,6320,282
|
|
20231130,093600,1767818380,6330,6330,6360,6330,805
|
|
20231130,093500,1762722430,6330,6330,6380,6320,855
|
|
20231130,093400,1757309980,6320,6300,6330,6300,830
|
|
20231130,093300,1752070620,6310,6300,6320,6290,3026
|
|
20231130,093200,1733002920,6300,6360,6360,6300,24646
|
|
20231130,093100,1576611240,6380,6360,6390,6350,1663
|
|
20231130,093000,1566034960,6390,6360,6390,6360,209
|
|
20231130,092900,1564705660,6360,6390,6390,6360,1579
|
|
20231130,092800,1554661640,6370,6360,6380,6350,3364
|
|
20231130,092700,1533271540,6350,6400,6400,6350,12628
|
|
20231130,092600,1452880190,6380,6390,6400,6380,1193
|
|
20231130,092500,1445262180,6400,6370,6400,6370,1057
|
|
20231130,092400,1438524570,6370,6380,6380,6370,3410
|
|
20231130,092300,1416783430,6380,6390,6390,6380,757
|
|
20231130,092200,1411952000,6390,6420,6420,6380,7843
|
|
20231130,092100,1361716250,6430,6440,6450,6420,6296
|
|
20231130,092000,1321175820,6440,6430,6440,6420,3889
|
|
20231130,091900,1296177820,6440,6410,6440,6410,2842
|
|
20231130,091800,1277921760,6410,6410,6420,6400,2331
|
|
20231130,091700,1262982770,6410,6420,6420,6400,2595
|
|
20231130,091600,1246337550,6420,6400,6420,6400,975
|
|
20231130,091500,1240090580,6400,6380,6400,6380,232
|
|
20231130,091400,1238610160,6380,6400,6400,6370,268
|
|
20231130,091300,1236901360,6400,6370,6400,6370,1167
|
|
20231130,091200,1229461290,6370,6370,6380,6360,3908
|
|
20231130,091100,1204586630,6370,6430,6440,6370,4142
|
|
20231130,091000,1178044470,6440,6410,6440,6390,1927
|
|
20231130,090900,1165682990,6440,6410,6440,6390,4095
|
|
20231130,090800,1139452420,6420,6400,6440,6400,4738
|
|
20231130,090700,1109049300,6400,6380,6400,6370,4312
|
|
20231130,090600,1081463030,6390,6410,6410,6350,13890
|
|
20231130,090500,992994770,6410,6440,6450,6380,17878
|
|
20231130,090400,878470590,6440,6440,6470,6410,14963
|
|
20231130,090300,782190280,6440,6440,6480,6390,33973
|
|
20231130,090200,564076370,6440,6490,6490,6390,54916
|
|
20231130,090100,211735510,6490,6390,6490,6390,13271
|
|
20231130,090000,126381330,6390,6450,6450,6380,19625
|