639 lines
31 KiB
CSV
639 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,193600,1415332230,4405,4405,4405,4405,13353
|
|
20231130,193500,1415332230,4405,4405,4405,4405,0
|
|
20231130,193400,1415332230,4405,4405,4405,4405,0
|
|
20231130,193300,1415332230,4405,4405,4405,4405,0
|
|
20231130,193200,1415332230,4405,4405,4405,4405,0
|
|
20231130,193100,1415332230,4405,4405,4405,4405,0
|
|
20231130,193000,1415332230,4405,4405,4405,4405,0
|
|
20231130,192900,1415332230,4405,4405,4405,4405,0
|
|
20231130,192800,1415332230,4405,4405,4405,4405,0
|
|
20231130,192700,1415332230,4405,4405,4405,4405,0
|
|
20231130,192600,1415332230,4405,4405,4405,4405,0
|
|
20231130,192500,1415332230,4405,4405,4405,4405,0
|
|
20231130,192400,1415332230,4405,4405,4405,4405,0
|
|
20231130,192300,1415332230,4405,4405,4405,4405,0
|
|
20231130,192200,1415332230,4405,4405,4405,4405,0
|
|
20231130,192100,1415332230,4405,4405,4405,4405,0
|
|
20231130,192000,1415332230,4405,4405,4405,4405,0
|
|
20231130,191900,1415332230,4405,4405,4405,4405,0
|
|
20231130,191800,1415332230,4405,4405,4405,4405,0
|
|
20231130,191700,1415332230,4405,4405,4405,4405,0
|
|
20231130,191600,1415332230,4405,4405,4405,4405,0
|
|
20231130,191500,1415332230,4405,4405,4405,4405,0
|
|
20231130,191400,1415332230,4405,4405,4405,4405,0
|
|
20231130,191300,1415332230,4405,4405,4405,4405,0
|
|
20231130,191200,1415332230,4405,4405,4405,4405,0
|
|
20231130,191100,1415332230,4405,4405,4405,4405,0
|
|
20231130,191000,1415332230,4405,4405,4405,4405,0
|
|
20231130,190900,1415332230,4405,4405,4405,4405,0
|
|
20231130,190800,1415332230,4405,4405,4405,4405,0
|
|
20231130,190700,1415332230,4405,4405,4405,4405,0
|
|
20231130,190600,1415332230,4405,4405,4405,4405,13353
|
|
20231130,190500,1415332230,4405,4405,4405,4405,0
|
|
20231130,190400,1415332230,4405,4405,4405,4405,0
|
|
20231130,190300,1415332230,4405,4405,4405,4405,0
|
|
20231130,190200,1415332230,4405,4405,4405,4405,0
|
|
20231130,190100,1415332230,4405,4405,4405,4405,0
|
|
20231130,190000,1415332230,4405,4405,4405,4405,0
|
|
20231130,185900,1415332230,4405,4405,4405,4405,0
|
|
20231130,185800,1415332230,4405,4405,4405,4405,0
|
|
20231130,185700,1415332230,4405,4405,4405,4405,0
|
|
20231130,185600,1415332230,4405,4405,4405,4405,0
|
|
20231130,185500,1415332230,4405,4405,4405,4405,0
|
|
20231130,185400,1415332230,4405,4405,4405,4405,0
|
|
20231130,185300,1415332230,4405,4405,4405,4405,0
|
|
20231130,185200,1415332230,4405,4405,4405,4405,0
|
|
20231130,185100,1415332230,4405,4405,4405,4405,0
|
|
20231130,185000,1415332230,4405,4405,4405,4405,0
|
|
20231130,184900,1415332230,4405,4405,4405,4405,0
|
|
20231130,184800,1415332230,4405,4405,4405,4405,0
|
|
20231130,184700,1415332230,4405,4405,4405,4405,0
|
|
20231130,184600,1415332230,4405,4405,4405,4405,0
|
|
20231130,184500,1415332230,4405,4405,4405,4405,0
|
|
20231130,184400,1415332230,4405,4405,4405,4405,0
|
|
20231130,184300,1415332230,4405,4405,4405,4405,0
|
|
20231130,184200,1415332230,4405,4405,4405,4405,0
|
|
20231130,184100,1415332230,4405,4405,4405,4405,0
|
|
20231130,184000,1415332230,4405,4405,4405,4405,0
|
|
20231130,183900,1415332230,4405,4405,4405,4405,0
|
|
20231130,183800,1415332230,4405,4405,4405,4405,0
|
|
20231130,183700,1415332230,4405,4405,4405,4405,0
|
|
20231130,183600,1415332230,4405,4405,4405,4405,13353
|
|
20231130,183500,1415332230,4405,4405,4405,4405,0
|
|
20231130,183400,1415332230,4405,4405,4405,4405,0
|
|
20231130,183300,1415332230,4405,4405,4405,4405,0
|
|
20231130,183200,1415332230,4405,4405,4405,4405,0
|
|
20231130,183100,1415332230,4405,4405,4405,4405,0
|
|
20231130,183000,1415332230,4405,4405,4405,4405,0
|
|
20231130,182900,1415332230,4405,4405,4405,4405,0
|
|
20231130,182800,1415332230,4405,4405,4405,4405,0
|
|
20231130,182700,1415332230,4405,4405,4405,4405,0
|
|
20231130,182600,1415332230,4405,4405,4405,4405,0
|
|
20231130,182500,1415332230,4405,4405,4405,4405,0
|
|
20231130,182400,1415332230,4405,4405,4405,4405,0
|
|
20231130,182300,1415332230,4405,4405,4405,4405,0
|
|
20231130,182200,1415332230,4405,4405,4405,4405,0
|
|
20231130,182100,1415332230,4405,4405,4405,4405,0
|
|
20231130,182000,1415332230,4405,4405,4405,4405,0
|
|
20231130,181900,1415332230,4405,4405,4405,4405,0
|
|
20231130,181800,1415332230,4405,4405,4405,4405,0
|
|
20231130,181700,1415332230,4405,4405,4405,4405,0
|
|
20231130,181600,1415332230,4405,4405,4405,4405,0
|
|
20231130,181500,1415332230,4405,4405,4405,4405,0
|
|
20231130,181400,1415332230,4405,4405,4405,4405,0
|
|
20231130,181300,1415332230,4405,4405,4405,4405,0
|
|
20231130,181200,1415332230,4405,4405,4405,4405,0
|
|
20231130,181100,1415332230,4405,4405,4405,4405,0
|
|
20231130,181000,1415332230,4405,4405,4405,4405,0
|
|
20231130,180900,1415332230,4405,4405,4405,4405,0
|
|
20231130,180800,1415332230,4405,4405,4405,4405,0
|
|
20231130,180700,1415332230,4405,4405,4405,4405,0
|
|
20231130,180600,1415332230,4405,4405,4405,4405,13353
|
|
20231130,180500,1415332230,4405,4405,4405,4405,0
|
|
20231130,180400,1415332230,4405,4405,4405,4405,0
|
|
20231130,180300,1415332230,4405,4405,4405,4405,0
|
|
20231130,180200,1415332230,4405,4405,4405,4405,0
|
|
20231130,180100,1415332230,4405,4405,4405,4405,0
|
|
20231130,180000,1415332230,4405,4405,4405,4405,0
|
|
20231130,175900,1415332230,4405,4405,4405,4405,0
|
|
20231130,175800,1415332230,4405,4405,4405,4405,0
|
|
20231130,175700,1415332230,4405,4405,4405,4405,0
|
|
20231130,175600,1415332230,4405,4405,4405,4405,0
|
|
20231130,175500,1415332230,4405,4405,4405,4405,0
|
|
20231130,175400,1415332230,4405,4405,4405,4405,0
|
|
20231130,175300,1415332230,4405,4405,4405,4405,0
|
|
20231130,175200,1415332230,4405,4405,4405,4405,0
|
|
20231130,175100,1415332230,4405,4405,4405,4405,0
|
|
20231130,175000,1415332230,4405,4405,4405,4405,0
|
|
20231130,174900,1415332230,4405,4405,4405,4405,0
|
|
20231130,174800,1415332230,4405,4405,4405,4405,0
|
|
20231130,174700,1415332230,4405,4405,4405,4405,0
|
|
20231130,174600,1415332230,4405,4405,4405,4405,0
|
|
20231130,174500,1415332230,4405,4405,4405,4405,0
|
|
20231130,174400,1415332230,4405,4405,4405,4405,0
|
|
20231130,174300,1415332230,4405,4405,4405,4405,0
|
|
20231130,174200,1415332230,4405,4405,4405,4405,0
|
|
20231130,174100,1415332230,4405,4405,4405,4405,0
|
|
20231130,174000,1415332230,4405,4405,4405,4405,0
|
|
20231130,173900,1415332230,4405,4405,4405,4405,0
|
|
20231130,173800,1415332230,4405,4405,4405,4405,0
|
|
20231130,173700,1415332230,4405,4405,4405,4405,0
|
|
20231130,173600,1415332230,4405,4405,4405,4405,13353
|
|
20231130,173500,1415332230,4405,4405,4405,4405,0
|
|
20231130,173400,1415332230,4405,4405,4405,4405,0
|
|
20231130,173300,1415332230,4405,4405,4405,4405,0
|
|
20231130,173200,1415332230,4405,4405,4405,4405,0
|
|
20231130,173100,1415332230,4405,4405,4405,4405,0
|
|
20231130,173000,1415332230,4405,4405,4405,4405,0
|
|
20231130,172900,1415332230,4405,4405,4405,4405,0
|
|
20231130,172800,1415332230,4405,4405,4405,4405,0
|
|
20231130,172700,1415332230,4405,4405,4405,4405,0
|
|
20231130,172600,1415332230,4405,4405,4405,4405,0
|
|
20231130,172500,1415332230,4405,4405,4405,4405,0
|
|
20231130,172400,1415332230,4405,4405,4405,4405,0
|
|
20231130,172300,1415332230,4405,4405,4405,4405,0
|
|
20231130,172200,1415332230,4405,4405,4405,4405,0
|
|
20231130,172100,1415332230,4405,4405,4405,4405,0
|
|
20231130,172000,1415332230,4405,4405,4405,4405,0
|
|
20231130,171900,1415332230,4405,4405,4405,4405,0
|
|
20231130,171800,1415332230,4405,4405,4405,4405,0
|
|
20231130,171700,1415332230,4405,4405,4405,4405,0
|
|
20231130,171600,1415332230,4405,4405,4405,4405,0
|
|
20231130,171500,1415332230,4405,4405,4405,4405,0
|
|
20231130,171400,1415332230,4405,4405,4405,4405,0
|
|
20231130,171300,1415332230,4405,4405,4405,4405,0
|
|
20231130,171200,1415332230,4405,4405,4405,4405,0
|
|
20231130,171100,1415332230,4405,4405,4405,4405,0
|
|
20231130,171000,1415332230,4405,4405,4405,4405,0
|
|
20231130,170900,1415332230,4405,4405,4405,4405,0
|
|
20231130,170800,1415332230,4405,4405,4405,4405,0
|
|
20231130,170700,1415332230,4405,4405,4405,4405,0
|
|
20231130,170600,1415332230,4405,4405,4405,4405,13353
|
|
20231130,170500,1415332230,4405,4405,4405,4405,0
|
|
20231130,170400,1415332230,4405,4405,4405,4405,0
|
|
20231130,170300,1415332230,4405,4405,4405,4405,0
|
|
20231130,170200,1415332230,4405,4405,4405,4405,0
|
|
20231130,170100,1415332230,4405,4405,4405,4405,0
|
|
20231130,170000,1415332230,4405,4405,4405,4405,0
|
|
20231130,165900,1415332230,4405,4405,4405,4405,0
|
|
20231130,165800,1415332230,4405,4405,4405,4405,0
|
|
20231130,165700,1415332230,4405,4405,4405,4405,0
|
|
20231130,165600,1415332230,4405,4405,4405,4405,0
|
|
20231130,165500,1415332230,4405,4405,4405,4405,0
|
|
20231130,165400,1415332230,4405,4405,4405,4405,0
|
|
20231130,165300,1415332230,4405,4405,4405,4405,0
|
|
20231130,165200,1415332230,4405,4405,4405,4405,0
|
|
20231130,165100,1415332230,4405,4405,4405,4405,0
|
|
20231130,165000,1415332230,4405,4405,4405,4405,0
|
|
20231130,164900,1415332230,4405,4405,4405,4405,0
|
|
20231130,164800,1415332230,4405,4405,4405,4405,0
|
|
20231130,164700,1415332230,4405,4405,4405,4405,0
|
|
20231130,164600,1415332230,4405,4405,4405,4405,0
|
|
20231130,164500,1415332230,4405,4405,4405,4405,0
|
|
20231130,164400,1415332230,4405,4405,4405,4405,0
|
|
20231130,164300,1415332230,4405,4405,4405,4405,0
|
|
20231130,164200,1415332230,4405,4405,4405,4405,0
|
|
20231130,164100,1415332230,4405,4405,4405,4405,0
|
|
20231130,164000,1415332230,4405,4405,4405,4405,0
|
|
20231130,163900,1415332230,4405,4405,4405,4405,0
|
|
20231130,163800,1415332230,4405,4405,4405,4405,0
|
|
20231130,163700,1415332230,4405,4405,4405,4405,0
|
|
20231130,163600,1415332230,4405,4405,4405,4405,13353
|
|
20231130,163500,1415332230,4405,4405,4405,4405,0
|
|
20231130,163400,1415332230,4405,4405,4405,4405,0
|
|
20231130,163300,1415332230,4405,4405,4405,4405,0
|
|
20231130,163200,1415332230,4405,4405,4405,4405,0
|
|
20231130,163100,1415332230,4405,4405,4405,4405,0
|
|
20231130,163000,1415332230,4405,4405,4405,4405,0
|
|
20231130,162900,1415332230,4405,4405,4405,4405,0
|
|
20231130,162800,1415332230,4405,4405,4405,4405,0
|
|
20231130,162700,1415332230,4405,4405,4405,4405,0
|
|
20231130,162600,1415332230,4405,4405,4405,4405,0
|
|
20231130,162500,1415332230,4405,4405,4405,4405,0
|
|
20231130,162400,1415332230,4405,4405,4405,4405,0
|
|
20231130,162300,1415332230,4405,4405,4405,4405,0
|
|
20231130,162200,1415332230,4405,4405,4405,4405,0
|
|
20231130,162100,1415332230,4405,4405,4405,4405,0
|
|
20231130,162000,1415332230,4405,4405,4405,4405,0
|
|
20231130,161900,1415332230,4405,4405,4405,4405,0
|
|
20231130,161800,1415332230,4405,4405,4405,4405,0
|
|
20231130,161700,1415332230,4405,4405,4405,4405,0
|
|
20231130,161600,1415332230,4405,4405,4405,4405,0
|
|
20231130,161500,1415332230,4405,4405,4405,4405,0
|
|
20231130,161400,1415332230,4405,4405,4405,4405,0
|
|
20231130,161300,1415332230,4405,4405,4405,4405,0
|
|
20231130,161200,1415332230,4405,4405,4405,4405,0
|
|
20231130,161100,1415332230,4405,4405,4405,4405,0
|
|
20231130,161000,1415332230,4405,4405,4405,4405,0
|
|
20231130,160900,1415332230,4405,4405,4405,4405,0
|
|
20231130,160800,1415332230,4405,4405,4405,4405,0
|
|
20231130,160700,1415332230,4405,4405,4405,4405,0
|
|
20231130,160600,1415332230,4405,4405,4405,4405,13353
|
|
20231130,160500,1415332230,4405,4405,4405,4405,0
|
|
20231130,160400,1415332230,4405,4405,4405,4405,0
|
|
20231130,160300,1415332230,4405,4405,4405,4405,0
|
|
20231130,160200,1415332230,4405,4405,4405,4405,0
|
|
20231130,160100,1415332230,4405,4405,4405,4405,0
|
|
20231130,160000,1415332230,4405,4405,4405,4405,0
|
|
20231130,155900,1415332230,4405,4405,4405,4405,0
|
|
20231130,155800,1415332230,4405,4405,4405,4405,0
|
|
20231130,155700,1415332230,4405,4405,4405,4405,0
|
|
20231130,155600,1415332230,4405,4405,4405,4405,0
|
|
20231130,155500,1415332230,4405,4405,4405,4405,0
|
|
20231130,155400,1415332230,4405,4405,4405,4405,0
|
|
20231130,155300,1415332230,4405,4405,4405,4405,0
|
|
20231130,155200,1415332230,4405,4405,4405,4405,0
|
|
20231130,155100,1415332230,4405,4405,4405,4405,0
|
|
20231130,155000,1415332230,4405,4405,4405,4405,0
|
|
20231130,154900,1415332230,4405,4405,4405,4405,0
|
|
20231130,154800,1415332230,4405,4405,4405,4405,0
|
|
20231130,154700,1415332230,4405,4405,4405,4405,0
|
|
20231130,154600,1415332230,4405,4405,4405,4405,0
|
|
20231130,154500,1415332230,4405,4405,4405,4405,0
|
|
20231130,154400,1415332230,4405,4405,4405,4405,0
|
|
20231130,154300,1415332230,4405,4405,4405,4405,0
|
|
20231130,154200,1415332230,4405,4405,4405,4405,0
|
|
20231130,154100,1415332230,4405,4405,4405,4405,0
|
|
20231130,154000,1415332230,4405,4405,4405,4405,0
|
|
20231130,153900,1415332230,4405,4405,4405,4405,0
|
|
20231130,153800,1415332230,4405,4405,4405,4405,0
|
|
20231130,153700,1415332230,4405,4405,4405,4405,0
|
|
20231130,153600,1415332230,4405,4405,4405,4405,13353
|
|
20231130,153500,1415332230,4405,4405,4405,4405,0
|
|
20231130,153400,1415332230,4405,4405,4405,4405,0
|
|
20231130,153300,1415332230,4405,4405,4405,4405,0
|
|
20231130,153200,1415332230,4405,4405,4405,4405,0
|
|
20231130,153100,1415332230,4405,4405,4405,4405,0
|
|
20231130,153000,1415332230,4405,4405,4405,4405,13353
|
|
20231130,152900,1356512265,4410,4410,4410,4410,0
|
|
20231130,152800,1356512265,4410,4410,4410,4410,0
|
|
20231130,152700,1356512265,4410,4410,4410,4410,0
|
|
20231130,152600,1356512265,4410,4410,4410,4410,0
|
|
20231130,152500,1356512265,4410,4410,4410,4410,0
|
|
20231130,152400,1356512265,4410,4410,4410,4410,0
|
|
20231130,152300,1356512265,4410,4410,4410,4410,0
|
|
20231130,152200,1356512265,4410,4410,4410,4410,0
|
|
20231130,152100,1356512265,4410,4410,4410,4410,0
|
|
20231130,152000,1356512265,4410,4410,4410,4410,0
|
|
20231130,151900,1356512265,4410,4415,4415,4405,1814
|
|
20231130,151800,1348508735,4415,4435,4435,4415,8316
|
|
20231130,151700,1311748970,4435,4435,4435,4435,225
|
|
20231130,151600,1310751095,4420,4420,4420,4420,0
|
|
20231130,151500,1310751095,4420,4415,4435,4415,2690
|
|
20231130,151400,1298864110,4410,4410,4415,4410,80
|
|
20231130,151300,1298511210,4410,4410,4415,4410,1004
|
|
20231130,151200,1294082070,4410,4410,4410,4405,2203
|
|
20231130,151100,1284376845,4410,4410,4410,4410,752
|
|
20231130,151000,1281060525,4410,4415,4415,4410,921
|
|
20231130,150900,1276996810,4420,4420,4420,4420,1318
|
|
20231130,150800,1271171250,4415,4415,4415,4410,845
|
|
20231130,150700,1267444130,4420,4420,4420,4420,27
|
|
20231130,150600,1267324790,4425,4410,4440,4410,9787
|
|
20231130,150500,1224142675,4410,4435,4435,4410,5573
|
|
20231130,150400,1199536765,4445,4440,4445,4435,722
|
|
20231130,150300,1196329070,4435,4430,4435,4430,156
|
|
20231130,150200,1195637305,4425,4425,4425,4425,0
|
|
20231130,150100,1195637305,4425,4425,4425,4425,364
|
|
20231130,150000,1194026605,4425,4420,4425,4420,124
|
|
20231130,145900,1193477960,4420,4420,4420,4420,213
|
|
20231130,145800,1192536500,4420,4420,4420,4420,17
|
|
20231130,145700,1192461360,4420,4425,4425,4420,210
|
|
20231130,145600,1191533155,4420,4425,4425,4420,10
|
|
20231130,145500,1191488945,4425,4425,4425,4425,1078
|
|
20231130,145400,1186718795,4425,4430,4430,4425,493
|
|
20231130,145300,1184536055,4425,4425,4425,4425,0
|
|
20231130,145200,1184536055,4425,4430,4435,4425,2189
|
|
20231130,145100,1174842760,4430,4430,4430,4430,0
|
|
20231130,145000,1174842760,4430,4430,4430,4430,3
|
|
20231130,144900,1174829470,4430,4410,4430,4410,1141
|
|
20231130,144800,1169788960,4400,4430,4435,4400,16568
|
|
20231130,144700,1096756855,4430,4445,4445,4430,4456
|
|
20231130,144600,1076987875,4445,4445,4445,4445,10
|
|
20231130,144500,1076943425,4435,4435,4435,4435,15
|
|
20231130,144400,1076876900,4450,4430,4450,4430,2330
|
|
20231130,144300,1066519900,4430,4430,4430,4430,1015
|
|
20231130,144200,1062023450,4430,4435,4440,4430,430
|
|
20231130,144100,1060116890,4430,4430,4430,4430,300
|
|
20231130,144000,1058787890,4430,4435,4435,4430,155
|
|
20231130,143900,1058100965,4435,4435,4435,4435,0
|
|
20231130,143800,1058100965,4435,4430,4435,4420,454
|
|
20231130,143700,1056089990,4425,4420,4425,4420,4659
|
|
20231130,143600,1035495415,4420,4420,4420,4420,0
|
|
20231130,143500,1035495415,4420,4420,4420,4420,250
|
|
20231130,143400,1034390415,4420,4420,4420,4420,0
|
|
20231130,143300,1034390415,4420,4425,4425,4420,2900
|
|
20231130,143200,1021560405,4430,4430,4430,4430,1
|
|
20231130,143100,1021555975,4430,4435,4435,4430,1507
|
|
20231130,143000,1014878365,4435,4435,4435,4435,577
|
|
20231130,142900,1012319370,4435,4435,4435,4435,378
|
|
20231130,142800,1010642940,4440,4435,4440,4435,878
|
|
20231130,142700,1006744665,4440,4440,4440,4440,0
|
|
20231130,142600,1006744665,4440,4440,4440,4440,70
|
|
20231130,142500,1006433865,4435,4435,4435,4435,0
|
|
20231130,142400,1006433865,4435,4435,4435,4435,600
|
|
20231130,142300,1003772865,4435,4435,4435,4435,0
|
|
20231130,142200,1003772865,4435,4435,4435,4435,4
|
|
20231130,142100,1003755125,4435,4440,4440,4435,138
|
|
20231130,142000,1003142750,4440,4425,4445,4425,1460
|
|
20231130,141900,996660600,4430,4430,4430,4430,0
|
|
20231130,141800,996660600,4430,4430,4430,4430,0
|
|
20231130,141700,996660600,4430,4420,4435,4415,3223
|
|
20231130,141600,982417980,4425,4430,4430,4420,3021
|
|
20231130,141500,969048115,4430,4430,4430,4430,1501
|
|
20231130,141400,962398685,4430,4430,4430,4430,200
|
|
20231130,141300,961512685,4430,4430,4430,4430,138
|
|
20231130,141200,960901345,4430,4430,4430,4430,1178
|
|
20231130,141100,955682805,4435,4440,4440,4435,2018
|
|
20231130,141000,946730385,4440,4440,4440,4440,522
|
|
20231130,140900,944412705,4440,4440,4440,4440,0
|
|
20231130,140800,944412705,4440,4440,4445,4440,110
|
|
20231130,140700,943924275,4445,4445,4445,4445,38
|
|
20231130,140600,943755365,4445,4445,4445,4445,158
|
|
20231130,140500,943053055,4440,4440,4440,4440,613
|
|
20231130,140400,940331335,4445,4445,4445,4445,0
|
|
20231130,140300,940331335,4445,4440,4445,4440,286
|
|
20231130,140200,939060775,4445,4440,4445,4435,112
|
|
20231130,140100,938563575,4435,4435,4435,4435,130
|
|
20231130,140000,937987025,4435,4440,4440,4435,1000
|
|
20231130,135900,933550180,4445,4445,4445,4445,0
|
|
20231130,135800,933550180,4445,4440,4445,4440,310
|
|
20231130,135700,932173720,4445,4445,4445,4445,2
|
|
20231130,135600,932164830,4445,4440,4445,4440,48
|
|
20231130,135500,931951590,4450,4450,4450,4450,0
|
|
20231130,135400,931951590,4450,4440,4450,4440,16
|
|
20231130,135300,931880400,4450,4450,4450,4450,1
|
|
20231130,135200,931875950,4450,4450,4450,4445,1095
|
|
20231130,135100,927004055,4440,4440,4440,4440,15
|
|
20231130,135000,926937455,4440,4445,4445,4440,561
|
|
20231130,134900,924445180,4445,4445,4445,4445,0
|
|
20231130,134800,924445180,4445,4445,4445,4445,3
|
|
20231130,134700,924431845,4445,4445,4445,4445,0
|
|
20231130,134600,924431845,4445,4445,4445,4445,293
|
|
20231130,134500,923129460,4445,4450,4450,4445,2811
|
|
20231130,134400,910620545,4450,4450,4450,4450,7
|
|
20231130,134300,910589395,4460,4460,4460,4460,0
|
|
20231130,134200,910589395,4460,4455,4460,4455,58
|
|
20231130,134100,910330860,4455,4450,4455,4450,201
|
|
20231130,134000,909435805,4450,4450,4450,4450,1
|
|
20231130,133900,909431355,4460,4460,4460,4460,1
|
|
20231130,133800,909426895,4460,4465,4465,4460,1019
|
|
20231130,133700,904881525,4465,4465,4465,4465,940
|
|
20231130,133600,900684425,4465,4460,4465,4460,614
|
|
20231130,133500,897945925,4465,4470,4470,4465,54
|
|
20231130,133400,897704565,4470,4470,4470,4470,37
|
|
20231130,133300,897539175,4475,4470,4475,4460,3046
|
|
20231130,133200,883928940,4470,4460,4470,4460,2080
|
|
20231130,133100,874646630,4455,4460,4460,4455,2053
|
|
20231130,133000,865495600,4455,4455,4455,4455,47
|
|
20231130,132900,865286215,4455,4445,4455,4440,1335
|
|
20231130,132800,859348410,4445,4440,4445,4440,73
|
|
20231130,132700,859024270,4440,4440,4440,4440,0
|
|
20231130,132600,859024270,4440,4445,4445,4440,643
|
|
20231130,132500,856168350,4445,4445,4445,4440,2699
|
|
20231130,132400,844178765,4440,4440,4440,4440,1651
|
|
20231130,132300,836848325,4440,4440,4440,4440,321
|
|
20231130,132200,835423085,4440,4440,4440,4440,1025
|
|
20231130,132100,830872085,4440,4440,4440,4440,10
|
|
20231130,132000,830827685,4440,4445,4445,4440,696
|
|
20231130,131900,827733970,4445,4445,4445,4445,602
|
|
20231130,131800,825058080,4450,4450,4450,4450,185
|
|
20231130,131700,824234830,4450,4455,4455,4450,1383
|
|
20231130,131600,818074110,4460,4450,4460,4450,1658
|
|
20231130,131500,810688620,4445,4440,4445,4440,555
|
|
20231130,131400,808222805,4440,4440,4440,4440,0
|
|
20231130,131300,808222805,4440,4440,4440,4440,10
|
|
20231130,131200,808178405,4430,4430,4430,4430,1126
|
|
20231130,131100,803190225,4420,4420,4420,4420,1689
|
|
20231130,131000,795724845,4420,4420,4420,4420,6
|
|
20231130,130900,795698325,4420,4420,4420,4420,1
|
|
20231130,130800,795693905,4415,4415,4415,4405,4932
|
|
20231130,130700,773947700,4415,4415,4415,4415,300
|
|
20231130,130600,772623200,4415,4425,4425,4415,2017
|
|
20231130,130500,763712490,4430,4425,4430,4425,39
|
|
20231130,130400,763539900,4425,4425,4425,4425,0
|
|
20231130,130300,763539900,4425,4425,4425,4425,46
|
|
20231130,130200,763336350,4425,4425,4425,4425,1068
|
|
20231130,130100,758610450,4425,4425,4425,4425,0
|
|
20231130,130000,758610450,4425,4425,4425,4425,10
|
|
20231130,125900,758566200,4425,4425,4425,4425,3
|
|
20231130,125800,758552925,4425,4425,4425,4425,0
|
|
20231130,125700,758552925,4425,4435,4435,4425,1922
|
|
20231130,125600,750043800,4435,4430,4435,4415,5351
|
|
20231130,125500,726371200,4430,4440,4440,4430,2500
|
|
20231130,125400,715284850,4440,4440,4440,4440,64
|
|
20231130,125300,715000690,4440,4440,4440,4440,800
|
|
20231130,125200,711448690,4445,4445,4445,4445,1381
|
|
20231130,125100,705310145,4445,4445,4445,4445,0
|
|
20231130,125000,705310145,4445,4445,4445,4445,76
|
|
20231130,124900,704972325,4445,4445,4450,4445,125
|
|
20231130,124800,704416590,4445,4445,4445,4445,0
|
|
20231130,124700,704416590,4445,4445,4445,4445,65
|
|
20231130,124600,704127665,4445,4445,4445,4445,103
|
|
20231130,124500,703669830,4445,4445,4445,4445,10
|
|
20231130,124400,703625380,4445,4445,4445,4445,15
|
|
20231130,124300,703558705,4445,4450,4450,4445,803
|
|
20231130,124200,699986870,4445,4445,4445,4445,100
|
|
20231130,124100,699542370,4450,4445,4450,4445,2393
|
|
20231130,124000,688899260,4445,4445,4445,4445,0
|
|
20231130,123900,688899260,4445,4450,4450,4445,6
|
|
20231130,123800,688872575,4450,4450,4450,4450,215
|
|
20231130,123700,687915825,4455,4450,4455,4450,1612
|
|
20231130,123600,680737325,4450,4450,4450,4450,0
|
|
20231130,123500,680737325,4450,4450,4450,4450,18
|
|
20231130,123400,680657225,4450,4450,4450,4450,18
|
|
20231130,123300,680577125,4450,4450,4450,4450,18
|
|
20231130,123200,680497025,4450,4450,4450,4450,0
|
|
20231130,123100,680497025,4450,4450,4450,4450,18
|
|
20231130,123000,680416925,4455,4440,4455,4440,941
|
|
20231130,122900,676232965,4440,4450,4450,4440,8821
|
|
20231130,122800,637040340,4450,4450,4450,4450,49
|
|
20231130,122700,636822290,4450,4460,4460,4450,1443
|
|
20231130,122600,630391750,4460,4460,4460,4460,15
|
|
20231130,122500,630324850,4460,4460,4460,4460,100
|
|
20231130,122400,629878850,4460,4465,4465,4460,13
|
|
20231130,122300,629820820,4465,4455,4465,4455,79
|
|
20231130,122200,629468305,4460,4460,4460,4460,22
|
|
20231130,122100,629370185,4455,4455,4455,4455,0
|
|
20231130,122000,629370185,4455,4455,4455,4455,3
|
|
20231130,121900,629356820,4455,4455,4455,4455,15
|
|
20231130,121800,629289995,4460,4460,4460,4460,500
|
|
20231130,121700,627059995,4460,4455,4460,4450,1301
|
|
20231130,121600,621263545,4455,4455,4455,4455,487
|
|
20231130,121500,619093960,4455,4455,4455,4455,18
|
|
20231130,121400,619013770,4465,4455,4465,4455,75
|
|
20231130,121300,618679545,4465,4460,4465,4455,166
|
|
20231130,121200,617939390,4460,4460,4460,4460,1801
|
|
20231130,121100,609906930,4465,4460,4465,4460,509
|
|
20231130,121000,607636745,4465,4475,4475,4465,114
|
|
20231130,120900,607127645,4465,4460,4475,4460,2834
|
|
20231130,120800,594468535,4460,4460,4460,4460,9
|
|
20231130,120700,594428395,4460,4455,4460,4455,215
|
|
20231130,120600,593469570,4460,4460,4460,4455,1638
|
|
20231130,120500,586169090,4460,4465,4465,4460,116
|
|
20231130,120400,585651650,4465,4460,4465,4460,457
|
|
20231130,120300,583612610,4460,4460,4460,4460,107
|
|
20231130,120200,583135390,4460,4460,4460,4460,834
|
|
20231130,120100,579415750,4460,4460,4460,4460,25
|
|
20231130,120000,579304250,4460,4460,4460,4460,132
|
|
20231130,115900,578715530,4460,4460,4460,4460,3
|
|
20231130,115800,578702150,4465,4465,4465,4465,259
|
|
20231130,115700,577545715,4465,4465,4465,4465,0
|
|
20231130,115600,577545715,4465,4465,4465,4465,321
|
|
20231130,115500,576112450,4465,4465,4465,4465,21
|
|
20231130,115400,576018685,4465,4465,4465,4465,28
|
|
20231130,115300,575893665,4465,4465,4465,4460,56
|
|
20231130,115200,575643675,4465,4470,4470,4465,245
|
|
20231130,115100,574549745,4465,4465,4465,4460,294
|
|
20231130,115000,573237110,4460,4460,4460,4460,143
|
|
20231130,114900,572599330,4460,4460,4460,4460,600
|
|
20231130,114800,569923330,4460,4460,4460,4460,0
|
|
20231130,114700,569923330,4460,4460,4460,4460,3
|
|
20231130,114600,569909950,4460,4460,4460,4460,1041
|
|
20231130,114500,565267090,4460,4460,4460,4460,12
|
|
20231130,114400,565213570,4460,4460,4460,4460,0
|
|
20231130,114300,565213570,4460,4460,4460,4460,15
|
|
20231130,114200,565146670,4465,4465,4470,4465,463
|
|
20231130,114100,563079370,4465,4465,4465,4465,0
|
|
20231130,114000,563079370,4465,4470,4470,4465,76
|
|
20231130,113900,562739905,4465,4465,4465,4465,464
|
|
20231130,113800,560668145,4460,4455,4460,4455,623
|
|
20231130,113700,557890165,4455,4455,4455,4455,233
|
|
20231130,113600,556852150,4455,4455,4455,4455,33
|
|
20231130,113500,556705135,4455,4455,4455,4455,124
|
|
20231130,113400,556152715,4455,4455,4455,4455,345
|
|
20231130,113300,554615740,4455,4455,4455,4455,0
|
|
20231130,113200,554615740,4455,4455,4455,4455,499
|
|
20231130,113100,552392695,4455,4455,4455,4455,0
|
|
20231130,113000,552392695,4455,4465,4465,4455,103
|
|
20231130,112900,551932830,4465,4465,4465,4455,4777
|
|
20231130,112800,530619285,4465,4460,4465,4460,220
|
|
20231130,112700,529637060,4455,4455,4455,4450,298
|
|
20231130,112600,528309620,4455,4455,4455,4455,477
|
|
20231130,112500,526184585,4450,4450,4450,4450,215
|
|
20231130,112400,525227835,4450,4450,4455,4450,103
|
|
20231130,112300,524769480,4450,4445,4455,4445,1457
|
|
20231130,112200,518286235,4450,4460,4460,4445,967
|
|
20231130,112100,513983210,4460,4460,4460,4460,6
|
|
20231130,112000,513956450,4455,4465,4465,4455,1214
|
|
20231130,111900,508543990,4470,4470,4470,4460,2816
|
|
20231130,111800,495973445,4475,4470,4480,4470,1910
|
|
20231130,111700,487434100,4470,4455,4470,4455,2323
|
|
20231130,111600,477069350,4455,4455,4455,4455,1
|
|
20231130,111500,477064895,4450,4455,4455,4450,54
|
|
20231130,111400,476824340,4450,4450,4450,4450,300
|
|
20231130,111300,475489340,4450,4455,4455,4450,16
|
|
20231130,111200,475418135,4450,4450,4450,4450,200
|
|
20231130,111100,474528135,4450,4450,4450,4450,101
|
|
20231130,111000,474078685,4460,4455,4460,4455,250
|
|
20231130,110900,472964235,4455,4460,4460,4450,603
|
|
20231130,110800,470275870,4460,4445,4465,4445,5165
|
|
20231130,110700,447234225,4445,4445,4445,4445,0
|
|
20231130,110600,447234225,4445,4445,4450,4445,19
|
|
20231130,110500,447149765,4455,4455,4455,4455,0
|
|
20231130,110400,447149765,4455,4455,4455,4455,6
|
|
20231130,110300,447123035,4455,4455,4455,4455,0
|
|
20231130,110200,447123035,4455,4450,4455,4450,560
|
|
20231130,110100,444629985,4450,4450,4450,4450,111
|
|
20231130,110000,444136035,4445,4445,4445,4445,0
|
|
20231130,105900,444136035,4445,4445,4445,4445,0
|
|
20231130,105800,444136035,4445,4440,4445,4440,531
|
|
20231130,105700,441777105,4435,4430,4435,4430,594
|
|
20231130,105600,439142840,4430,4430,4430,4430,303
|
|
20231130,105500,437800550,4425,4425,4425,4425,200
|
|
20231130,105400,436915550,4425,4425,4425,4425,0
|
|
20231130,105300,436915550,4425,4425,4425,4425,0
|
|
20231130,105200,436915550,4425,4425,4425,4425,1
|
|
20231130,105100,436911125,4425,4425,4425,4425,64
|
|
20231130,105000,436627925,4430,4430,4430,4430,237
|
|
20231130,104900,435578015,4430,4430,4430,4430,0
|
|
20231130,104800,435578015,4430,4430,4430,4430,300
|
|
20231130,104700,434249015,4430,4430,4430,4430,264
|
|
20231130,104600,433079495,4420,4420,4420,4420,0
|
|
20231130,104500,433079495,4420,4420,4420,4420,0
|
|
20231130,104400,433079495,4420,4420,4420,4420,0
|
|
20231130,104300,433079495,4420,4420,4420,4420,1130
|
|
20231130,104200,428084895,4415,4415,4415,4415,0
|
|
20231130,104100,428084895,4415,4415,4415,4415,175
|
|
20231130,104000,427312270,4415,4425,4425,4415,597
|
|
20231130,103900,424674270,4425,4425,4425,4425,0
|
|
20231130,103800,424674270,4425,4425,4425,4425,470
|
|
20231130,103700,422594520,4430,4430,4430,4430,395
|
|
20231130,103600,420844670,4430,4430,4430,4430,406
|
|
20231130,103500,419046090,4435,4435,4435,4435,0
|
|
20231130,103400,419046090,4435,4435,4435,4435,1
|
|
20231130,103300,419041655,4435,4435,4435,4435,332
|
|
20231130,103200,417569235,4440,4440,4445,4435,1080
|
|
20231130,103100,412775940,4445,4445,4445,4445,1
|
|
20231130,103000,412771495,4445,4445,4445,4445,473
|
|
20231130,102900,410669010,4450,4455,4455,4450,1640
|
|
20231130,102800,403369920,4455,4455,4455,4455,50
|
|
20231130,102700,403147170,4460,4455,4460,4455,364
|
|
20231130,102600,401525545,4460,4460,4460,4460,802
|
|
20231130,102500,397948625,4465,4465,4465,4465,571
|
|
20231130,102400,395399110,4465,4455,4465,4455,1710
|
|
20231130,102300,387777695,4455,4460,4460,4450,768
|
|
20231130,102200,384356340,4455,4455,4455,4455,203
|
|
20231130,102100,383451975,4460,4460,4460,4460,2
|
|
20231130,102000,383443055,4460,4445,4460,4445,906
|
|
20231130,101900,379410925,4450,4460,4465,4450,1313
|
|
20231130,101800,373559395,4460,4455,4460,4455,1422
|
|
20231130,101700,367224215,4460,4450,4465,4450,688
|
|
20231130,101600,364160995,4455,4450,4455,4450,913
|
|
20231130,101500,360094200,4450,4450,4455,4445,1691
|
|
20231130,101400,352571930,4450,4420,4450,4420,1947
|
|
20231130,101300,343950090,4415,4420,4425,4415,1144
|
|
20231130,101200,338889910,4420,4425,4425,4420,557
|
|
20231130,101100,336426810,4425,4425,4425,4425,1
|
|
20231130,101000,336422385,4430,4425,4430,4425,204
|
|
20231130,100900,335519670,4425,4425,4425,4425,0
|
|
20231130,100800,335519670,4425,4420,4425,4420,354
|
|
20231130,100700,333954985,4420,4420,4420,4420,105
|
|
20231130,100600,333490885,4415,4415,4420,4415,353
|
|
20231130,100500,331930890,4415,4415,4415,4415,3
|
|
20231130,100400,331917645,4425,4425,4425,4425,0
|
|
20231130,100300,331917645,4425,4425,4425,4425,1
|
|
20231130,100200,331913220,4415,4415,4415,4415,0
|
|
20231130,100100,331913220,4415,4415,4415,4415,0
|
|
20231130,100000,331913220,4415,4425,4425,4415,175
|
|
20231130,095900,331139595,4420,4420,4420,4420,0
|
|
20231130,095800,331139595,4420,4410,4420,4410,1038
|
|
20231130,095700,326552005,4410,4410,4410,4410,0
|
|
20231130,095600,326552005,4410,4410,4410,4410,0
|
|
20231130,095500,326552005,4410,4410,4410,4410,70
|
|
20231130,095400,326243305,4425,4405,4425,4405,1190
|
|
20231130,095300,321000700,4405,4405,4405,4405,2
|
|
20231130,095200,320991890,4395,4395,4395,4395,2520
|
|
20231130,095100,309916490,4395,4395,4395,4395,333
|
|
20231130,095000,308452955,4395,4395,4395,4395,80
|
|
20231130,094900,308101355,4395,4395,4395,4395,0
|
|
20231130,094800,308101355,4395,4400,4400,4395,318
|
|
20231130,094700,306703740,4385,4390,4390,4385,718
|
|
20231130,094600,303551950,4390,4375,4390,4375,1081
|
|
20231130,094500,298820380,4375,4385,4385,4375,6012
|
|
20231130,094400,272494740,4385,4405,4405,4385,8706
|
|
20231130,094300,234220405,4405,4405,4405,4405,8
|
|
20231130,094200,234185165,4400,4400,4400,4400,50
|
|
20231130,094100,233965165,4400,4405,4405,4400,2231
|
|
20231130,094000,224148260,4405,4405,4405,4405,1
|
|
20231130,093900,224143855,4400,4415,4415,4400,2894
|
|
20231130,093800,211399520,4420,4410,4420,4410,174
|
|
20231130,093700,210632145,4410,4405,4410,4405,346
|
|
20231130,093600,209108000,4405,4415,4415,4400,10868
|
|
20231130,093500,161242710,4420,4415,4420,4415,696
|
|
20231130,093400,158169815,4415,4420,4420,4415,986
|
|
20231130,093300,153815960,4425,4425,4425,4425,51
|
|
20231130,093200,153590285,4430,4430,4430,4430,0
|
|
20231130,093100,153590285,4430,4430,4430,4430,26
|
|
20231130,093000,153475105,4420,4425,4425,4420,876
|
|
20231130,092900,149600815,4425,4430,4430,4425,692
|
|
20231130,092800,146538375,4430,4425,4435,4425,1521
|
|
20231130,092700,139800635,4430,4440,4440,4430,2609
|
|
20231130,092600,128222835,4440,4445,4445,4440,164
|
|
20231130,092500,127494355,4445,4440,4445,4440,3462
|
|
20231130,092400,112108335,4435,4435,4435,4435,4
|
|
20231130,092300,112090595,4435,4430,4435,4430,761
|
|
20231130,092200,108715810,4430,4435,4435,4430,323
|
|
20231130,092100,107284475,4435,4435,4435,4435,0
|
|
20231130,092000,107284475,4435,4435,4435,4435,80
|
|
20231130,091900,106929675,4435,4440,4440,4435,4
|
|
20231130,091800,106911920,4440,4440,4440,4440,226
|
|
20231130,091700,105908480,4440,4450,4450,4440,479
|
|
20231130,091600,103780700,4450,4455,4455,4450,1012
|
|
20231130,091500,99276800,4455,4450,4455,4450,465
|
|
20231130,091400,97207495,4450,4450,4455,4450,2527
|
|
20231130,091300,85958125,4450,4450,4450,4450,30
|
|
20231130,091200,85824625,4450,4460,4460,4450,1583
|
|
20231130,091100,78774805,4450,4465,4465,4450,748
|
|
20231130,091000,75438925,4465,4455,4475,4455,4834
|
|
20231130,090900,53838940,4450,4450,4455,4450,2268
|
|
20231130,090800,43746110,4450,4440,4450,4440,1948
|
|
20231130,090700,35085315,4440,4435,4445,4435,664
|
|
20231130,090600,32137605,4425,4420,4425,4420,690
|
|
20231130,090500,29085355,4425,4435,4445,4425,1467
|
|
20231130,090400,22582895,4435,4430,4435,4430,343
|
|
20231130,090300,21063400,4425,4400,4425,4400,1751
|
|
20231130,090200,13340435,4400,4405,4405,4400,998
|
|
20231130,090100,8945450,4405,4395,4405,4395,302
|
|
20231130,090000,7616400,4400,4400,4400,4400,1200
|