583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,184000,2606611750,14720,14720,14720,14720,1778
|
|
20231130,183900,2606611750,14720,14720,14720,14720,0
|
|
20231130,183800,2606611750,14720,14720,14720,14720,0
|
|
20231130,183700,2606611750,14720,14720,14720,14720,0
|
|
20231130,183600,2606611750,14720,14720,14720,14720,0
|
|
20231130,183500,2606611750,14720,14720,14720,14720,0
|
|
20231130,183400,2606611750,14720,14720,14720,14720,0
|
|
20231130,183300,2606611750,14720,14720,14720,14720,0
|
|
20231130,183200,2606611750,14720,14720,14720,14720,0
|
|
20231130,183100,2606611750,14720,14720,14720,14720,0
|
|
20231130,183000,2606611750,14720,14720,14720,14720,0
|
|
20231130,182900,2606611750,14720,14720,14720,14720,0
|
|
20231130,182800,2606611750,14720,14720,14720,14720,0
|
|
20231130,182700,2606611750,14720,14720,14720,14720,0
|
|
20231130,182600,2606611750,14720,14720,14720,14720,0
|
|
20231130,182500,2606611750,14720,14720,14720,14720,0
|
|
20231130,182400,2606611750,14720,14720,14720,14720,0
|
|
20231130,182300,2606611750,14720,14720,14720,14720,0
|
|
20231130,182200,2606611750,14720,14720,14720,14720,0
|
|
20231130,182100,2606611750,14720,14720,14720,14720,0
|
|
20231130,182000,2606611750,14720,14720,14720,14720,0
|
|
20231130,181900,2606611750,14720,14720,14720,14720,0
|
|
20231130,181800,2606611750,14720,14720,14720,14720,0
|
|
20231130,181700,2606611750,14720,14720,14720,14720,0
|
|
20231130,181600,2606611750,14720,14720,14720,14720,0
|
|
20231130,181500,2606611750,14720,14720,14720,14720,0
|
|
20231130,181400,2606611750,14720,14720,14720,14720,0
|
|
20231130,181300,2606611750,14720,14720,14720,14720,0
|
|
20231130,181200,2606611750,14720,14720,14720,14720,0
|
|
20231130,181100,2606611750,14720,14720,14720,14720,0
|
|
20231130,181000,2606611750,14720,14720,14720,14720,1778
|
|
20231130,180900,2606611750,14720,14720,14720,14720,0
|
|
20231130,180800,2606611750,14720,14720,14720,14720,0
|
|
20231130,180700,2606611750,14720,14720,14720,14720,0
|
|
20231130,180600,2606611750,14720,14720,14720,14720,0
|
|
20231130,180500,2606611750,14720,14720,14720,14720,0
|
|
20231130,180400,2606611750,14720,14720,14720,14720,0
|
|
20231130,180300,2606611750,14720,14720,14720,14720,0
|
|
20231130,180200,2606611750,14720,14720,14720,14720,0
|
|
20231130,180100,2606611750,14720,14720,14720,14720,0
|
|
20231130,180000,2606611750,14720,14720,14720,14720,0
|
|
20231130,175900,2606611750,14720,14720,14720,14720,0
|
|
20231130,175800,2606611750,14720,14720,14720,14720,0
|
|
20231130,175700,2606611750,14720,14720,14720,14720,0
|
|
20231130,175600,2606611750,14720,14720,14720,14720,0
|
|
20231130,175500,2606611750,14720,14720,14720,14720,0
|
|
20231130,175400,2606611750,14720,14720,14720,14720,0
|
|
20231130,175300,2606611750,14720,14720,14720,14720,0
|
|
20231130,175200,2606611750,14720,14720,14720,14720,0
|
|
20231130,175100,2606611750,14720,14720,14720,14720,0
|
|
20231130,175000,2606611750,14720,14720,14720,14720,0
|
|
20231130,174900,2606611750,14720,14720,14720,14720,0
|
|
20231130,174800,2606611750,14720,14720,14720,14720,0
|
|
20231130,174700,2606611750,14720,14720,14720,14720,0
|
|
20231130,174600,2606611750,14720,14720,14720,14720,0
|
|
20231130,174500,2606611750,14720,14720,14720,14720,0
|
|
20231130,174400,2606611750,14720,14720,14720,14720,0
|
|
20231130,174300,2606611750,14720,14720,14720,14720,0
|
|
20231130,174200,2606611750,14720,14720,14720,14720,0
|
|
20231130,174100,2606611750,14720,14720,14720,14720,0
|
|
20231130,174000,2606611750,14720,14720,14720,14720,1778
|
|
20231130,173900,2606611750,14720,14720,14720,14720,0
|
|
20231130,173800,2606611750,14720,14720,14720,14720,0
|
|
20231130,173700,2606611750,14720,14720,14720,14720,0
|
|
20231130,173600,2606611750,14720,14720,14720,14720,0
|
|
20231130,173500,2606611750,14720,14720,14720,14720,0
|
|
20231130,173400,2606611750,14720,14720,14720,14720,0
|
|
20231130,173300,2606611750,14720,14720,14720,14720,0
|
|
20231130,173200,2606611750,14720,14720,14720,14720,0
|
|
20231130,173100,2606611750,14720,14720,14720,14720,0
|
|
20231130,173000,2606611750,14720,14720,14720,14720,0
|
|
20231130,172900,2606611750,14720,14720,14720,14720,0
|
|
20231130,172800,2606611750,14720,14720,14720,14720,0
|
|
20231130,172700,2606611750,14720,14720,14720,14720,0
|
|
20231130,172600,2606611750,14720,14720,14720,14720,0
|
|
20231130,172500,2606611750,14720,14720,14720,14720,0
|
|
20231130,172400,2606611750,14720,14720,14720,14720,0
|
|
20231130,172300,2606611750,14720,14720,14720,14720,0
|
|
20231130,172200,2606611750,14720,14720,14720,14720,0
|
|
20231130,172100,2606611750,14720,14720,14720,14720,0
|
|
20231130,172000,2606611750,14720,14720,14720,14720,0
|
|
20231130,171900,2606611750,14720,14720,14720,14720,0
|
|
20231130,171800,2606611750,14720,14720,14720,14720,0
|
|
20231130,171700,2606611750,14720,14720,14720,14720,0
|
|
20231130,171600,2606611750,14720,14720,14720,14720,0
|
|
20231130,171500,2606611750,14720,14720,14720,14720,0
|
|
20231130,171400,2606611750,14720,14720,14720,14720,0
|
|
20231130,171300,2606611750,14720,14720,14720,14720,0
|
|
20231130,171200,2606611750,14720,14720,14720,14720,0
|
|
20231130,171100,2606611750,14720,14720,14720,14720,0
|
|
20231130,171000,2606611750,14720,14720,14720,14720,1778
|
|
20231130,170900,2606611750,14720,14720,14720,14720,0
|
|
20231130,170800,2606611750,14720,14720,14720,14720,0
|
|
20231130,170700,2606611750,14720,14720,14720,14720,0
|
|
20231130,170600,2606611750,14720,14720,14720,14720,0
|
|
20231130,170500,2606611750,14720,14720,14720,14720,0
|
|
20231130,170400,2606611750,14720,14720,14720,14720,0
|
|
20231130,170300,2606611750,14720,14720,14720,14720,0
|
|
20231130,170200,2606611750,14720,14720,14720,14720,0
|
|
20231130,170100,2606611750,14720,14720,14720,14720,0
|
|
20231130,170000,2606611750,14720,14720,14720,14720,0
|
|
20231130,165900,2606611750,14720,14720,14720,14720,0
|
|
20231130,165800,2606611750,14720,14720,14720,14720,0
|
|
20231130,165700,2606611750,14720,14720,14720,14720,0
|
|
20231130,165600,2606611750,14720,14720,14720,14720,0
|
|
20231130,165500,2606611750,14720,14720,14720,14720,0
|
|
20231130,165400,2606611750,14720,14720,14720,14720,0
|
|
20231130,165300,2606611750,14720,14720,14720,14720,0
|
|
20231130,165200,2606611750,14720,14720,14720,14720,0
|
|
20231130,165100,2606611750,14720,14720,14720,14720,0
|
|
20231130,165000,2606611750,14720,14720,14720,14720,0
|
|
20231130,164900,2606611750,14720,14720,14720,14720,0
|
|
20231130,164800,2606611750,14720,14720,14720,14720,0
|
|
20231130,164700,2606611750,14720,14720,14720,14720,0
|
|
20231130,164600,2606611750,14720,14720,14720,14720,0
|
|
20231130,164500,2606611750,14720,14720,14720,14720,0
|
|
20231130,164400,2606611750,14720,14720,14720,14720,0
|
|
20231130,164300,2606611750,14720,14720,14720,14720,0
|
|
20231130,164200,2606611750,14720,14720,14720,14720,0
|
|
20231130,164100,2606611750,14720,14720,14720,14720,0
|
|
20231130,164000,2606611750,14720,14720,14720,14720,1778
|
|
20231130,163900,2606611750,14720,14720,14720,14720,0
|
|
20231130,163800,2606611750,14720,14720,14720,14720,0
|
|
20231130,163700,2606611750,14720,14720,14720,14720,0
|
|
20231130,163600,2606611750,14720,14720,14720,14720,0
|
|
20231130,163500,2606611750,14720,14720,14720,14720,0
|
|
20231130,163400,2606611750,14720,14720,14720,14720,0
|
|
20231130,163300,2606611750,14720,14720,14720,14720,0
|
|
20231130,163200,2606611750,14720,14720,14720,14720,0
|
|
20231130,163100,2606611750,14720,14720,14720,14720,0
|
|
20231130,163000,2606611750,14720,14720,14720,14720,0
|
|
20231130,162900,2606611750,14720,14720,14720,14720,0
|
|
20231130,162800,2606611750,14720,14720,14720,14720,0
|
|
20231130,162700,2606611750,14720,14720,14720,14720,0
|
|
20231130,162600,2606611750,14720,14720,14720,14720,0
|
|
20231130,162500,2606611750,14720,14720,14720,14720,0
|
|
20231130,162400,2606611750,14720,14720,14720,14720,0
|
|
20231130,162300,2606611750,14720,14720,14720,14720,0
|
|
20231130,162200,2606611750,14720,14720,14720,14720,0
|
|
20231130,162100,2606611750,14720,14720,14720,14720,0
|
|
20231130,162000,2606611750,14720,14720,14720,14720,0
|
|
20231130,161900,2606611750,14720,14720,14720,14720,0
|
|
20231130,161800,2606611750,14720,14720,14720,14720,0
|
|
20231130,161700,2606611750,14720,14720,14720,14720,0
|
|
20231130,161600,2606611750,14720,14720,14720,14720,0
|
|
20231130,161500,2606611750,14720,14720,14720,14720,0
|
|
20231130,161400,2606611750,14720,14720,14720,14720,0
|
|
20231130,161300,2606611750,14720,14720,14720,14720,0
|
|
20231130,161200,2606611750,14720,14720,14720,14720,0
|
|
20231130,161100,2606611750,14720,14720,14720,14720,0
|
|
20231130,161000,2606611750,14720,14720,14720,14720,1778
|
|
20231130,160900,2606611750,14720,14720,14720,14720,0
|
|
20231130,160800,2606611750,14720,14720,14720,14720,0
|
|
20231130,160700,2606611750,14720,14720,14720,14720,0
|
|
20231130,160600,2606611750,14720,14720,14720,14720,0
|
|
20231130,160500,2606611750,14720,14720,14720,14720,0
|
|
20231130,160400,2606611750,14720,14720,14720,14720,0
|
|
20231130,160300,2606611750,14720,14720,14720,14720,0
|
|
20231130,160200,2606611750,14720,14720,14720,14720,0
|
|
20231130,160100,2606611750,14720,14720,14720,14720,0
|
|
20231130,160000,2606611750,14720,14720,14720,14720,0
|
|
20231130,155900,2606611750,14720,14720,14720,14720,0
|
|
20231130,155800,2606611750,14720,14720,14720,14720,0
|
|
20231130,155700,2606611750,14720,14720,14720,14720,0
|
|
20231130,155600,2606611750,14720,14720,14720,14720,0
|
|
20231130,155500,2606611750,14720,14720,14720,14720,0
|
|
20231130,155400,2606611750,14720,14720,14720,14720,0
|
|
20231130,155300,2606611750,14720,14720,14720,14720,0
|
|
20231130,155200,2606611750,14720,14720,14720,14720,0
|
|
20231130,155100,2606611750,14720,14720,14720,14720,0
|
|
20231130,155000,2606611750,14720,14720,14720,14720,0
|
|
20231130,154900,2606611750,14720,14720,14720,14720,0
|
|
20231130,154800,2606611750,14720,14720,14720,14720,0
|
|
20231130,154700,2606611750,14720,14720,14720,14720,0
|
|
20231130,154600,2606611750,14720,14720,14720,14720,0
|
|
20231130,154500,2606611750,14720,14720,14720,14720,0
|
|
20231130,154400,2606611750,14720,14720,14720,14720,0
|
|
20231130,154300,2606611750,14720,14720,14720,14720,0
|
|
20231130,154200,2606611750,14720,14720,14720,14720,0
|
|
20231130,154100,2606611750,14720,14720,14720,14720,0
|
|
20231130,154000,2606611750,14720,14720,14720,14720,1778
|
|
20231130,153900,2606611750,14720,14720,14720,14720,0
|
|
20231130,153800,2606611750,14720,14720,14720,14720,0
|
|
20231130,153700,2606611750,14720,14720,14720,14720,0
|
|
20231130,153600,2606611750,14720,14720,14720,14720,0
|
|
20231130,153500,2606611750,14720,14720,14720,14720,0
|
|
20231130,153400,2606611750,14720,14720,14720,14720,0
|
|
20231130,153300,2606611750,14720,14720,14720,14720,0
|
|
20231130,153200,2606611750,14720,14720,14720,14720,0
|
|
20231130,153100,2606611750,14720,14720,14720,14720,0
|
|
20231130,153000,2606611750,14720,14720,14720,14720,1778
|
|
20231130,152900,2580439590,14680,14680,14680,14680,0
|
|
20231130,152800,2580439590,14680,14680,14680,14680,0
|
|
20231130,152700,2580439590,14680,14680,14680,14680,0
|
|
20231130,152600,2580439590,14680,14680,14680,14680,0
|
|
20231130,152500,2580439590,14680,14680,14680,14680,0
|
|
20231130,152400,2580439590,14680,14680,14680,14680,0
|
|
20231130,152300,2580439590,14680,14680,14680,14680,0
|
|
20231130,152200,2580439590,14680,14680,14680,14680,0
|
|
20231130,152100,2580439590,14680,14680,14680,14680,0
|
|
20231130,152000,2580439590,14680,14680,14680,14680,0
|
|
20231130,151900,2580439590,14680,14680,14710,14680,606
|
|
20231130,151800,2571535190,14680,14700,14720,14680,1083
|
|
20231130,151700,2555626510,14700,14720,14730,14700,538
|
|
20231130,151600,2547714100,14700,14720,14720,14700,105
|
|
20231130,151500,2546168580,14700,14710,14710,14700,200
|
|
20231130,151400,2543227530,14700,14700,14710,14690,117
|
|
20231130,151300,2541507870,14710,14700,14710,14700,255
|
|
20231130,151200,2537759170,14690,14690,14690,14690,182
|
|
20231130,151100,2535085590,14680,14680,14680,14680,106
|
|
20231130,151000,2533529510,14690,14690,14690,14680,373
|
|
20231130,150900,2528053490,14680,14690,14700,14680,613
|
|
20231130,150800,2519047650,14690,14690,14690,14690,29
|
|
20231130,150700,2518621640,14700,14700,14700,14700,191
|
|
20231130,150600,2515813940,14690,14690,14690,14680,1458
|
|
20231130,150500,2494395930,14690,14700,14700,14690,91
|
|
20231130,150400,2493058590,14700,14700,14700,14700,119
|
|
20231130,150300,2491309290,14700,14700,14700,14700,55
|
|
20231130,150200,2490500790,14700,14700,14700,14700,120
|
|
20231130,150100,2488736790,14700,14700,14700,14700,0
|
|
20231130,150000,2488736790,14700,14700,14700,14700,1
|
|
20231130,145900,2488722090,14690,14690,14690,14690,39
|
|
20231130,145800,2488149180,14690,14690,14690,14690,62
|
|
20231130,145700,2487238400,14690,14690,14700,14690,187
|
|
20231130,145600,2484491210,14690,14700,14700,14680,232
|
|
20231130,145500,2481085050,14710,14700,14710,14700,23
|
|
20231130,145400,2480746730,14710,14780,14780,14710,3988
|
|
20231130,145300,2421965650,14760,14700,14790,14700,3452
|
|
20231130,145200,2371126290,14690,14680,14700,14680,671
|
|
20231130,145100,2361267200,14690,14690,14690,14690,38
|
|
20231130,145000,2360708980,14690,14670,14690,14670,179
|
|
20231130,144900,2358080710,14660,14640,14660,14640,274
|
|
20231130,144800,2354064850,14620,14640,14640,14620,642
|
|
20231130,144700,2344671900,14630,14590,14630,14590,537
|
|
20231130,144600,2336821980,14590,14600,14600,14590,726
|
|
20231130,144500,2326225180,14600,14610,14610,14600,420
|
|
20231130,144400,2320091180,14610,14600,14620,14600,540
|
|
20231130,144300,2312205250,14600,14600,14620,14600,539
|
|
20231130,144200,2304335830,14600,14610,14630,14600,221
|
|
20231130,144100,2301107160,14610,14650,14650,14610,1327
|
|
20231130,144000,2281700990,14650,14640,14650,14640,274
|
|
20231130,143900,2277688790,14640,14640,14640,14640,0
|
|
20231130,143800,2277688790,14640,14640,14640,14640,40
|
|
20231130,143700,2277103190,14640,14640,14640,14640,201
|
|
20231130,143600,2274160550,14630,14630,14630,14630,191
|
|
20231130,143500,2271366220,14630,14630,14630,14630,3
|
|
20231130,143400,2271322330,14630,14630,14630,14600,829
|
|
20231130,143300,2259210760,14630,14650,14650,14630,1239
|
|
20231130,143200,2241081370,14650,14660,14670,14650,1662
|
|
20231130,143100,2216714550,14660,14670,14670,14660,191
|
|
20231130,143000,2213912690,14680,14680,14680,14680,0
|
|
20231130,142900,2213912690,14680,14680,14680,14680,218
|
|
20231130,142800,2210712450,14680,14690,14690,14680,1570
|
|
20231130,142700,2187664780,14680,14680,14680,14680,531
|
|
20231130,142600,2179869700,14680,14700,14700,14680,301
|
|
20231130,142500,2175447340,14700,14700,14700,14700,82
|
|
20231130,142400,2174241940,14680,14680,14680,14680,10
|
|
20231130,142300,2174095140,14680,14690,14700,14680,404
|
|
20231130,142200,2168159440,14700,14700,14700,14700,336
|
|
20231130,142100,2163220240,14700,14700,14700,14700,1
|
|
20231130,142000,2163205540,14710,14720,14720,14710,22
|
|
20231130,141900,2162881840,14700,14700,14710,14700,89
|
|
20231130,141800,2161573470,14690,14690,14690,14690,200
|
|
20231130,141700,2158635470,14700,14700,14700,14700,158
|
|
20231130,141600,2156312870,14690,14690,14690,14690,296
|
|
20231130,141500,2151964630,14690,14690,14690,14690,2
|
|
20231130,141400,2151935250,14690,14690,14690,14690,0
|
|
20231130,141300,2151935250,14690,14700,14710,14690,371
|
|
20231130,141200,2146484330,14720,14700,14720,14700,307
|
|
20231130,141100,2141969210,14710,14700,14710,14700,81
|
|
20231130,141000,2140777830,14700,14700,14700,14700,144
|
|
20231130,140900,2138661030,14680,14700,14700,14680,611
|
|
20231130,140800,2129685870,14700,14700,14700,14700,951
|
|
20231130,140700,2115706170,14690,14710,14710,14690,920
|
|
20231130,140600,2102183140,14690,14690,14690,14690,1
|
|
20231130,140500,2102168450,14720,14720,14720,14720,0
|
|
20231130,140400,2102168450,14720,14710,14720,14690,3455
|
|
20231130,140300,2051408820,14710,14710,14710,14710,200
|
|
20231130,140200,2048466820,14700,14700,14700,14700,0
|
|
20231130,140100,2048466820,14700,14730,14730,14700,361
|
|
20231130,140000,2043153930,14730,14730,14730,14730,265
|
|
20231130,135900,2039250480,14730,14730,14730,14730,0
|
|
20231130,135800,2039250480,14730,14730,14730,14730,27
|
|
20231130,135700,2038852770,14730,14740,14740,14730,219
|
|
20231130,135600,2035624760,14740,14750,14750,14740,535
|
|
20231130,135500,2027738850,14740,14740,14740,14740,149
|
|
20231130,135400,2025542590,14740,14730,14740,14730,88
|
|
20231130,135300,2024245510,14730,14730,14730,14730,27
|
|
20231130,135200,2023847800,14720,14720,14720,14720,6
|
|
20231130,135100,2023759480,14710,14720,14720,14710,300
|
|
20231130,135000,2019345650,14710,14710,14720,14710,972
|
|
20231130,134900,2005047310,14710,14710,14710,14710,1
|
|
20231130,134800,2005032600,14710,14710,14710,14710,54
|
|
20231130,134700,2004238260,14710,14700,14710,14700,416
|
|
20231130,134600,1998121810,14700,14700,14700,14700,400
|
|
20231130,134500,1992241810,14700,14700,14700,14700,37
|
|
20231130,134400,1991697910,14700,14690,14700,14690,781
|
|
20231130,134300,1980220770,14700,14700,14700,14700,24
|
|
20231130,134200,1979867970,14710,14720,14720,14710,209
|
|
20231130,134100,1976792980,14700,14710,14710,14700,233
|
|
20231130,134000,1973367010,14720,14730,14730,14720,301
|
|
20231130,133900,1968934380,14730,14730,14730,14730,20
|
|
20231130,133800,1968639780,14730,14730,14730,14730,1
|
|
20231130,133700,1968625050,14720,14720,14720,14720,52
|
|
20231130,133600,1967859610,14710,14710,14710,14710,13
|
|
20231130,133500,1967668380,14710,14710,14710,14710,169
|
|
20231130,133400,1965182390,14700,14700,14700,14700,17
|
|
20231130,133300,1964932490,14700,14700,14700,14700,0
|
|
20231130,133200,1964932490,14700,14700,14700,14700,46
|
|
20231130,133100,1964256290,14700,14700,14700,14700,5
|
|
20231130,133000,1964182790,14700,14690,14710,14690,141
|
|
20231130,132900,1962111410,14690,14720,14720,14690,566
|
|
20231130,132800,1953789250,14720,14720,14720,14720,11
|
|
20231130,132700,1953627330,14720,14720,14730,14720,1299
|
|
20231130,132600,1934504260,14730,14750,14750,14730,449
|
|
20231130,132500,1927886970,14770,14760,14770,14760,802
|
|
20231130,132400,1916044430,14760,14760,14760,14760,1
|
|
20231130,132300,1916029670,14760,14760,14760,14760,0
|
|
20231130,132200,1916029670,14760,14760,14760,14760,206
|
|
20231130,132100,1912989110,14750,14760,14760,14750,628
|
|
20231130,132000,1903723490,14750,14750,14750,14750,0
|
|
20231130,131900,1903723490,14750,14750,14750,14750,192
|
|
20231130,131800,1900891490,14750,14760,14760,14750,180
|
|
20231130,131700,1898234700,14760,14750,14760,14750,91
|
|
20231130,131600,1896891920,14740,14740,14740,14740,0
|
|
20231130,131500,1896891920,14740,14740,14740,14740,0
|
|
20231130,131400,1896891920,14740,14750,14750,14740,807
|
|
20231130,131300,1884992160,14760,14770,14770,14760,334
|
|
20231130,131200,1880060910,14770,14760,14770,14760,181
|
|
20231130,131100,1877388840,14780,14770,14780,14770,15
|
|
20231130,131000,1877167280,14770,14760,14770,14760,22
|
|
20231130,130900,1876842550,14750,14760,14770,14750,486
|
|
20231130,130800,1869671640,14780,14780,14780,14780,2
|
|
20231130,130700,1869642080,14760,14750,14760,14750,134
|
|
20231130,130600,1867665250,14760,14770,14780,14760,432
|
|
20231130,130500,1861288030,14770,14770,14770,14770,202
|
|
20231130,130400,1858304490,14790,14790,14800,14790,220
|
|
20231130,130300,1855050670,14810,14800,14810,14800,67
|
|
20231130,130200,1854058740,14790,14780,14800,14780,434
|
|
20231130,130100,1847639380,14770,14760,14770,14760,264
|
|
20231130,130000,1843740130,14760,14760,14760,14760,3
|
|
20231130,125900,1843695850,14740,14770,14770,14740,57
|
|
20231130,125800,1842855190,14770,14760,14770,14760,72
|
|
20231130,125700,1841792110,14740,14720,14740,14720,99
|
|
20231130,125600,1840333810,14730,14730,14730,14730,169
|
|
20231130,125500,1837844440,14730,14730,14730,14730,296
|
|
20231130,125400,1833484360,14730,14730,14730,14730,0
|
|
20231130,125300,1833484360,14730,14760,14760,14730,600
|
|
20231130,125200,1824636000,14760,14760,14760,14760,210
|
|
20231130,125100,1821536400,14760,14760,14760,14760,0
|
|
20231130,125000,1821536400,14760,14760,14760,14760,1
|
|
20231130,124900,1821521640,14760,14760,14760,14760,111
|
|
20231130,124800,1819883280,14770,14760,14770,14760,163
|
|
20231130,124700,1817476600,14760,14760,14760,14760,0
|
|
20231130,124600,1817476600,14760,14760,14760,14760,102
|
|
20231130,124500,1815971080,14760,14760,14760,14760,1
|
|
20231130,124400,1815956320,14750,14750,14750,14750,229
|
|
20231130,124300,1812578570,14750,14760,14760,14750,272
|
|
20231130,124200,1808563950,14760,14770,14770,14760,147
|
|
20231130,124100,1806394070,14770,14770,14770,14770,0
|
|
20231130,124000,1806394070,14770,14770,14780,14770,244
|
|
20231130,123900,1802788450,14780,14780,14780,14780,0
|
|
20231130,123800,1802788450,14780,14790,14790,14780,199
|
|
20231130,123700,1799845630,14790,14790,14800,14790,296
|
|
20231130,123600,1795466790,14790,14760,14790,14760,493
|
|
20231130,123500,1788179530,14760,14750,14760,14750,38
|
|
20231130,123400,1787618940,14750,14750,14750,14750,100
|
|
20231130,123300,1786143940,14750,14750,14750,14750,105
|
|
20231130,123200,1784595190,14750,14730,14750,14730,15
|
|
20231130,123100,1784374200,14750,14740,14750,14730,39
|
|
20231130,123000,1783799660,14750,14740,14760,14740,103
|
|
20231130,122900,1782281400,14740,14730,14740,14730,9
|
|
20231130,122800,1782148810,14730,14710,14730,14710,179
|
|
20231130,122700,1779513340,14720,14740,14750,14720,1004
|
|
20231130,122600,1764713130,14720,14720,14720,14720,2
|
|
20231130,122500,1764683690,14720,14710,14720,14710,160
|
|
20231130,122400,1762328890,14710,14720,14720,14710,27
|
|
20231130,122300,1761931650,14720,14710,14720,14710,80
|
|
20231130,122200,1760754750,14700,14700,14700,14700,9
|
|
20231130,122100,1760622450,14700,14720,14720,14700,436
|
|
20231130,122000,1754208480,14710,14710,14710,14710,70
|
|
20231130,121900,1753178780,14690,14690,14690,14690,0
|
|
20231130,121800,1753178780,14690,14700,14700,14690,160
|
|
20231130,121700,1750826830,14690,14700,14700,14690,2
|
|
20231130,121600,1750797440,14700,14700,14700,14700,2
|
|
20231130,121500,1750768040,14690,14690,14690,14690,173
|
|
20231130,121400,1748226670,14680,14680,14690,14680,140
|
|
20231130,121300,1746171460,14690,14700,14700,14690,306
|
|
20231130,121200,1741674300,14690,14700,14710,14690,165
|
|
20231130,121100,1739250020,14700,14710,14710,14700,211
|
|
20231130,121000,1736146310,14710,14720,14720,14700,116
|
|
20231130,120900,1734439010,14710,14710,14710,14710,130
|
|
20231130,120800,1732526710,14710,14720,14740,14710,500
|
|
20231130,120700,1725167760,14710,14700,14710,14700,464
|
|
20231130,120600,1718345780,14700,14700,14700,14700,6
|
|
20231130,120500,1718257580,14690,14690,14690,14690,2
|
|
20231130,120400,1718228200,14680,14680,14680,14680,0
|
|
20231130,120300,1718228200,14680,14680,14680,14670,941
|
|
20231130,120200,1704414620,14660,14660,14660,14660,0
|
|
20231130,120100,1704414620,14660,14660,14660,14660,0
|
|
20231130,120000,1704414620,14660,14660,14660,14660,0
|
|
20231130,115900,1704414620,14660,14660,14660,14660,0
|
|
20231130,115800,1704414620,14660,14660,14660,14660,39
|
|
20231130,115700,1703842880,14660,14660,14660,14660,20
|
|
20231130,115600,1703549680,14660,14660,14660,14660,0
|
|
20231130,115500,1703549680,14660,14650,14660,14650,241
|
|
20231130,115400,1700017060,14660,14660,14660,14660,0
|
|
20231130,115300,1700017060,14660,14660,14670,14660,349
|
|
20231130,115200,1694898800,14670,14670,14670,14670,13
|
|
20231130,115100,1694708090,14680,14680,14680,14680,2
|
|
20231130,115000,1694678730,14680,14680,14680,14680,191
|
|
20231130,114900,1691874850,14680,14680,14680,14680,0
|
|
20231130,114800,1691874850,14680,14660,14680,14660,251
|
|
20231130,114700,1688191110,14660,14660,14660,14660,30
|
|
20231130,114600,1687751310,14660,14670,14670,14660,209
|
|
20231130,114500,1684687120,14670,14670,14670,14670,0
|
|
20231130,114400,1684687120,14670,14670,14670,14670,0
|
|
20231130,114300,1684687120,14670,14650,14670,14650,690
|
|
20231130,114200,1674578060,14650,14680,14680,14650,1651
|
|
20231130,114100,1650366150,14690,14690,14690,14690,0
|
|
20231130,114000,1650366150,14690,14700,14700,14690,171
|
|
20231130,113900,1647854150,14700,14700,14700,14680,346
|
|
20231130,113800,1642774580,14700,14690,14700,14690,203
|
|
20231130,113700,1639790560,14690,14690,14690,14690,0
|
|
20231130,113600,1639790560,14690,14700,14700,14690,201
|
|
20231130,113500,1636836440,14700,14690,14700,14690,202
|
|
20231130,113400,1633867830,14690,14690,14690,14690,35
|
|
20231130,113300,1633353680,14670,14680,14680,14670,294
|
|
20231130,113200,1629038690,14680,14680,14680,14680,28
|
|
20231130,113100,1628627650,14660,14660,14660,14660,65
|
|
20231130,113000,1627674750,14660,14660,14660,14660,48
|
|
20231130,112900,1626971070,14660,14660,14660,14660,0
|
|
20231130,112800,1626971070,14660,14660,14660,14660,6
|
|
20231130,112700,1626883110,14640,14650,14650,14640,93
|
|
20231130,112600,1625521180,14650,14650,14650,14640,563
|
|
20231130,112500,1617274230,14630,14630,14630,14630,1
|
|
20231130,112400,1617259600,14640,14640,14640,14640,0
|
|
20231130,112300,1617259600,14640,14630,14640,14620,227
|
|
20231130,112200,1613937630,14630,14630,14630,14630,1
|
|
20231130,112100,1613923000,14630,14640,14640,14630,351
|
|
20231130,112000,1608784660,14610,14610,14610,14610,0
|
|
20231130,111900,1608784660,14610,14610,14610,14610,38
|
|
20231130,111800,1608229480,14620,14620,14620,14620,193
|
|
20231130,111700,1605407820,14620,14640,14640,14620,156
|
|
20231130,111600,1603126380,14640,14670,14670,14640,667
|
|
20231130,111500,1593351550,14670,14670,14670,14670,84
|
|
20231130,111400,1592119270,14660,14660,14660,14660,0
|
|
20231130,111300,1592119270,14660,14670,14670,14660,405
|
|
20231130,111200,1586180480,14670,14670,14670,14670,10
|
|
20231130,111100,1586033780,14670,14680,14680,14660,295
|
|
20231130,111000,1581704630,14680,14680,14680,14680,0
|
|
20231130,110900,1581704630,14680,14680,14680,14680,207
|
|
20231130,110800,1578665870,14680,14680,14680,14680,41
|
|
20231130,110700,1578063990,14680,14690,14690,14680,20
|
|
20231130,110600,1577770330,14690,14700,14700,14690,745
|
|
20231130,110500,1566824360,14700,14700,14700,14700,25
|
|
20231130,110400,1566456860,14700,14670,14700,14670,1025
|
|
20231130,110300,1551402310,14650,14640,14650,14640,2565
|
|
20231130,110200,1513825070,14630,14620,14630,14620,301
|
|
20231130,110100,1509421450,14630,14610,14630,14600,366
|
|
20231130,110000,1504071570,14610,14630,14630,14610,127
|
|
20231130,105900,1502216080,14620,14620,14620,14620,36
|
|
20231130,105800,1501689760,14630,14620,14630,14620,145
|
|
20231130,105700,1499569770,14630,14630,14630,14630,142
|
|
20231130,105600,1497492310,14630,14630,14630,14630,346
|
|
20231130,105500,1492430330,14630,14640,14640,14630,170
|
|
20231130,105400,1489941710,14640,14640,14640,14640,0
|
|
20231130,105300,1489941710,14640,14640,14640,14640,30
|
|
20231130,105200,1489502510,14650,14640,14650,14640,4
|
|
20231130,105100,1489443940,14630,14630,14630,14630,696
|
|
20231130,105000,1479261460,14620,14620,14620,14610,819
|
|
20231130,104900,1467292990,14630,14640,14640,14630,10
|
|
20231130,104800,1467146650,14640,14640,14640,14640,1
|
|
20231130,104700,1467132010,14620,14620,14620,14620,2
|
|
20231130,104600,1467102770,14610,14610,14620,14610,202
|
|
20231130,104500,1464149650,14610,14620,14620,14610,606
|
|
20231130,104400,1455294990,14620,14650,14650,14620,664
|
|
20231130,104300,1445581270,14640,14630,14640,14630,42
|
|
20231130,104200,1444966580,14630,14630,14630,14630,434
|
|
20231130,104100,1438617160,14630,14640,14640,14630,202
|
|
20231130,104000,1435659890,14640,14630,14640,14630,47
|
|
20231130,103900,1434971930,14630,14630,14630,14630,140
|
|
20231130,103800,1432923730,14620,14640,14640,14620,625
|
|
20231130,103700,1423780620,14650,14640,14650,14640,128
|
|
20231130,103600,1421906600,14650,14650,14650,14650,93
|
|
20231130,103500,1420544150,14630,14650,14650,14630,252
|
|
20231130,103400,1416856690,14650,14720,14720,14650,3736
|
|
20231130,103300,1362033530,14710,14760,14760,14710,1628
|
|
20231130,103200,1338036330,14760,14760,14760,14760,1
|
|
20231130,103100,1338021570,14770,14760,14770,14760,293
|
|
20231130,103000,1333694600,14780,14750,14790,14750,586
|
|
20231130,102900,1325050460,14740,14730,14740,14730,139
|
|
20231130,102800,1323001630,14730,14760,14760,14730,517
|
|
20231130,102700,1315378760,14770,14770,14770,14770,971
|
|
20231130,102600,1301037090,14780,14770,14780,14770,175
|
|
20231130,102500,1298451840,14770,14820,14820,14770,2560
|
|
20231130,102400,1260600050,14830,14880,14880,14830,570
|
|
20231130,102300,1252136660,14880,14850,14890,14800,4885
|
|
20231130,102200,1179669310,14860,14760,14860,14760,5591
|
|
20231130,102100,1096841410,14760,14720,14760,14700,2562
|
|
20231130,102000,1059102920,14720,14680,14720,14670,528
|
|
20231130,101900,1051342340,14680,14670,14680,14660,109
|
|
20231130,101800,1049742290,14670,14650,14680,14630,281
|
|
20231130,101700,1045625300,14650,14650,14650,14640,23
|
|
20231130,101600,1045288370,14650,14620,14650,14620,163
|
|
20231130,101500,1042904620,14630,14660,14660,14630,266
|
|
20231130,101400,1039012780,14670,14660,14690,14630,3087
|
|
20231130,101300,993796410,14690,14670,14690,14660,88
|
|
20231130,101200,992505640,14700,14680,14700,14680,311
|
|
20231130,101100,987937870,14650,14660,14680,14650,540
|
|
20231130,101000,980022110,14670,14670,14670,14670,326
|
|
20231130,100900,975239690,14670,14660,14670,14660,442
|
|
20231130,100800,968759950,14660,14670,14700,14660,545
|
|
20231130,100700,960766790,14670,14690,14690,14650,2045
|
|
20231130,100600,930794100,14690,14710,14720,14650,2317
|
|
20231130,100500,896799300,14710,14690,14720,14690,758
|
|
20231130,100400,885659890,14690,14680,14690,14680,200
|
|
20231130,100300,882723490,14680,14680,14680,14680,21
|
|
20231130,100200,882415210,14680,14680,14680,14680,140
|
|
20231130,100100,880360010,14680,14690,14690,14660,776
|
|
20231130,100000,868979730,14690,14690,14690,14690,117
|
|
20231130,095900,867261000,14690,14670,14690,14670,155
|
|
20231130,095800,864985230,14670,14650,14670,14640,176
|
|
20231130,095700,862404140,14640,14640,14640,14640,42
|
|
20231130,095600,861789260,14610,14640,14640,14610,202
|
|
20231130,095500,858836020,14620,14650,14650,14620,160
|
|
20231130,095400,856496290,14650,14590,14650,14590,394
|
|
20231130,095300,850741410,14580,14640,14640,14580,1015
|
|
20231130,095200,835917390,14670,14700,14700,14650,110
|
|
20231130,095100,834304030,14690,14690,14690,14690,264
|
|
20231130,095000,830425870,14690,14660,14690,14660,123
|
|
20231130,094900,828621200,14650,14610,14650,14600,2963
|
|
20231130,094800,785318640,14610,14610,14610,14600,195
|
|
20231130,094700,782469760,14610,14610,14610,14600,22
|
|
20231130,094600,782148350,14610,14600,14610,14600,120
|
|
20231130,094500,780396150,14600,14600,14600,14580,647
|
|
20231130,094400,770960470,14600,14600,14600,14590,727
|
|
20231130,094300,760346300,14600,14620,14630,14600,1013
|
|
20231130,094200,745542510,14630,14630,14630,14620,403
|
|
20231130,094100,739649530,14620,14670,14670,14620,1812
|
|
20231130,094000,713119810,14670,14700,14700,14670,747
|
|
20231130,093900,702146770,14690,14700,14740,14690,1031
|
|
20231130,093800,686986220,14700,14700,14700,14690,345
|
|
20231130,093700,681916520,14690,14670,14700,14650,587
|
|
20231130,093600,673306650,14650,14670,14720,14650,760
|
|
20231130,093500,662160710,14700,14650,14740,14650,2356
|
|
20231130,093400,627529100,14650,14560,14660,14560,1898
|
|
20231130,093300,599853080,14550,14560,14560,14550,127
|
|
20231130,093200,598003970,14560,14520,14560,14520,157
|
|
20231130,093100,595723030,14530,14500,14540,14500,342
|
|
20231130,093000,590763690,14490,14500,14500,14480,320
|
|
20231130,092900,586127880,14480,14500,14500,14480,1088
|
|
20231130,092800,570369280,14500,14560,14560,14500,576
|
|
20231130,092700,562001860,14560,14550,14560,14540,189
|
|
20231130,092600,559251890,14540,14540,14540,14520,90
|
|
20231130,092500,557943810,14540,14530,14540,14510,175
|
|
20231130,092400,555403600,14510,14530,14540,14480,2097
|
|
20231130,092300,524986150,14510,14510,14540,14510,1239
|
|
20231130,092200,507003660,14510,14520,14530,14510,277
|
|
20231130,092100,502980860,14540,14540,14550,14540,136
|
|
20231130,092000,501003410,14540,14550,14560,14510,890
|
|
20231130,091900,488077710,14560,14450,14560,14450,1888
|
|
20231130,091800,460679990,14400,14420,14500,14360,7991
|
|
20231130,091700,345432340,14430,14500,14500,14420,2144
|
|
20231130,091600,314420760,14490,14530,14530,14490,1173
|
|
20231130,091500,297391140,14530,14530,14530,14500,3022
|
|
20231130,091400,253554060,14540,14530,14540,14530,897
|
|
20231130,091300,240518940,14530,14520,14530,14510,2209
|
|
20231130,091200,208424520,14530,14560,14560,14530,1977
|
|
20231130,091100,179660290,14570,14620,14620,14570,2785
|
|
20231130,091000,139020200,14630,14650,14650,14630,280
|
|
20231130,090900,134921360,14650,14680,14680,14620,1144
|
|
20231130,090800,118158040,14690,14690,14690,14690,305
|
|
20231130,090700,113677590,14690,14670,14720,14670,892
|
|
20231130,090600,100571070,14670,14680,14690,14670,384
|
|
20231130,090500,94934770,14690,14690,14690,14690,24
|
|
20231130,090400,94582210,14710,14680,14750,14680,1943
|
|
20231130,090300,65994780,14720,14720,14720,14720,174
|
|
20231130,090200,63433500,14720,14700,14740,14700,772
|
|
20231130,090100,52070200,14630,14610,14670,14610,704
|
|
20231130,090000,41748200,14600,14700,14710,14600,2845
|