589 lines
31 KiB
CSV
589 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,184600,6472838960,16210,16210,16210,16210,87888
|
|
20231130,184500,6472838960,16210,16210,16210,16210,0
|
|
20231130,184400,6472838960,16210,16210,16210,16210,0
|
|
20231130,184300,6472838960,16210,16210,16210,16210,0
|
|
20231130,184200,6472838960,16210,16210,16210,16210,0
|
|
20231130,184100,6472838960,16210,16210,16210,16210,0
|
|
20231130,184000,6472838960,16210,16210,16210,16210,0
|
|
20231130,183900,6472838960,16210,16210,16210,16210,0
|
|
20231130,183800,6472838960,16210,16210,16210,16210,0
|
|
20231130,183700,6472838960,16210,16210,16210,16210,0
|
|
20231130,183600,6472838960,16210,16210,16210,16210,0
|
|
20231130,183500,6472838960,16210,16210,16210,16210,0
|
|
20231130,183400,6472838960,16210,16210,16210,16210,0
|
|
20231130,183300,6472838960,16210,16210,16210,16210,0
|
|
20231130,183200,6472838960,16210,16210,16210,16210,0
|
|
20231130,183100,6472838960,16210,16210,16210,16210,0
|
|
20231130,183000,6472838960,16210,16210,16210,16210,0
|
|
20231130,182900,6472838960,16210,16210,16210,16210,0
|
|
20231130,182800,6472838960,16210,16210,16210,16210,0
|
|
20231130,182700,6472838960,16210,16210,16210,16210,0
|
|
20231130,182600,6472838960,16210,16210,16210,16210,0
|
|
20231130,182500,6472838960,16210,16210,16210,16210,0
|
|
20231130,182400,6472838960,16210,16210,16210,16210,0
|
|
20231130,182300,6472838960,16210,16210,16210,16210,0
|
|
20231130,182200,6472838960,16210,16210,16210,16210,0
|
|
20231130,182100,6472838960,16210,16210,16210,16210,0
|
|
20231130,182000,6472838960,16210,16210,16210,16210,0
|
|
20231130,181900,6472838960,16210,16210,16210,16210,0
|
|
20231130,181800,6472838960,16210,16210,16210,16210,0
|
|
20231130,181700,6472838960,16210,16210,16210,16210,0
|
|
20231130,181600,6472838960,16210,16210,16210,16210,87888
|
|
20231130,181500,6472838960,16210,16210,16210,16210,0
|
|
20231130,181400,6472838960,16210,16210,16210,16210,0
|
|
20231130,181300,6472838960,16210,16210,16210,16210,0
|
|
20231130,181200,6472838960,16210,16210,16210,16210,0
|
|
20231130,181100,6472838960,16210,16210,16210,16210,0
|
|
20231130,181000,6472838960,16210,16210,16210,16210,0
|
|
20231130,180900,6472838960,16210,16210,16210,16210,0
|
|
20231130,180800,6472838960,16210,16210,16210,16210,0
|
|
20231130,180700,6472838960,16210,16210,16210,16210,0
|
|
20231130,180600,6472838960,16210,16210,16210,16210,0
|
|
20231130,180500,6472838960,16210,16210,16210,16210,0
|
|
20231130,180400,6472838960,16210,16210,16210,16210,0
|
|
20231130,180300,6472838960,16210,16210,16210,16210,0
|
|
20231130,180200,6472838960,16210,16210,16210,16210,0
|
|
20231130,180100,6472838960,16210,16210,16210,16210,0
|
|
20231130,180000,6472838960,16210,16210,16210,16210,0
|
|
20231130,175900,6472838960,16210,16210,16210,16210,0
|
|
20231130,175800,6472838960,16210,16210,16210,16210,0
|
|
20231130,175700,6472838960,16210,16210,16210,16210,0
|
|
20231130,175600,6472838960,16210,16210,16210,16210,0
|
|
20231130,175500,6472838960,16210,16210,16210,16210,0
|
|
20231130,175400,6472838960,16210,16210,16210,16210,0
|
|
20231130,175300,6472838960,16210,16210,16210,16210,0
|
|
20231130,175200,6472838960,16210,16210,16210,16210,0
|
|
20231130,175100,6472838960,16210,16210,16210,16210,0
|
|
20231130,175000,6472838960,16210,16210,16210,16210,0
|
|
20231130,174900,6472838960,16210,16210,16210,16210,0
|
|
20231130,174800,6472838960,16210,16210,16210,16210,0
|
|
20231130,174700,6472838960,16210,16210,16210,16210,0
|
|
20231130,174600,6472838960,16210,16210,16210,16210,87888
|
|
20231130,174500,6472838960,16210,16210,16210,16210,0
|
|
20231130,174400,6472838960,16210,16210,16210,16210,0
|
|
20231130,174300,6472838960,16210,16210,16210,16210,0
|
|
20231130,174200,6472838960,16210,16210,16210,16210,0
|
|
20231130,174100,6472838960,16210,16210,16210,16210,0
|
|
20231130,174000,6472838960,16210,16210,16210,16210,0
|
|
20231130,173900,6472838960,16210,16210,16210,16210,0
|
|
20231130,173800,6472838960,16210,16210,16210,16210,0
|
|
20231130,173700,6472838960,16210,16210,16210,16210,0
|
|
20231130,173600,6472838960,16210,16210,16210,16210,0
|
|
20231130,173500,6472838960,16210,16210,16210,16210,0
|
|
20231130,173400,6472838960,16210,16210,16210,16210,0
|
|
20231130,173300,6472838960,16210,16210,16210,16210,0
|
|
20231130,173200,6472838960,16210,16210,16210,16210,0
|
|
20231130,173100,6472838960,16210,16210,16210,16210,0
|
|
20231130,173000,6472838960,16210,16210,16210,16210,0
|
|
20231130,172900,6472838960,16210,16210,16210,16210,0
|
|
20231130,172800,6472838960,16210,16210,16210,16210,0
|
|
20231130,172700,6472838960,16210,16210,16210,16210,0
|
|
20231130,172600,6472838960,16210,16210,16210,16210,0
|
|
20231130,172500,6472838960,16210,16210,16210,16210,0
|
|
20231130,172400,6472838960,16210,16210,16210,16210,0
|
|
20231130,172300,6472838960,16210,16210,16210,16210,0
|
|
20231130,172200,6472838960,16210,16210,16210,16210,0
|
|
20231130,172100,6472838960,16210,16210,16210,16210,0
|
|
20231130,172000,6472838960,16210,16210,16210,16210,0
|
|
20231130,171900,6472838960,16210,16210,16210,16210,0
|
|
20231130,171800,6472838960,16210,16210,16210,16210,0
|
|
20231130,171700,6472838960,16210,16210,16210,16210,0
|
|
20231130,171600,6472838960,16210,16210,16210,16210,87888
|
|
20231130,171500,6472838960,16210,16210,16210,16210,0
|
|
20231130,171400,6472838960,16210,16210,16210,16210,0
|
|
20231130,171300,6472838960,16210,16210,16210,16210,0
|
|
20231130,171200,6472838960,16210,16210,16210,16210,0
|
|
20231130,171100,6472838960,16210,16210,16210,16210,0
|
|
20231130,171000,6472838960,16210,16210,16210,16210,0
|
|
20231130,170900,6472838960,16210,16210,16210,16210,0
|
|
20231130,170800,6472838960,16210,16210,16210,16210,0
|
|
20231130,170700,6472838960,16210,16210,16210,16210,0
|
|
20231130,170600,6472838960,16210,16210,16210,16210,0
|
|
20231130,170500,6472838960,16210,16210,16210,16210,0
|
|
20231130,170400,6472838960,16210,16210,16210,16210,0
|
|
20231130,170300,6472838960,16210,16210,16210,16210,0
|
|
20231130,170200,6472838960,16210,16210,16210,16210,0
|
|
20231130,170100,6472838960,16210,16210,16210,16210,0
|
|
20231130,170000,6472838960,16210,16210,16210,16210,0
|
|
20231130,165900,6472838960,16210,16210,16210,16210,0
|
|
20231130,165800,6472838960,16210,16210,16210,16210,0
|
|
20231130,165700,6472838960,16210,16210,16210,16210,0
|
|
20231130,165600,6472838960,16210,16210,16210,16210,0
|
|
20231130,165500,6472838960,16210,16210,16210,16210,0
|
|
20231130,165400,6472838960,16210,16210,16210,16210,0
|
|
20231130,165300,6472838960,16210,16210,16210,16210,0
|
|
20231130,165200,6472838960,16210,16210,16210,16210,0
|
|
20231130,165100,6472838960,16210,16210,16210,16210,0
|
|
20231130,165000,6472838960,16210,16210,16210,16210,0
|
|
20231130,164900,6472838960,16210,16210,16210,16210,0
|
|
20231130,164800,6472838960,16210,16210,16210,16210,0
|
|
20231130,164700,6472838960,16210,16210,16210,16210,0
|
|
20231130,164600,6472838960,16210,16210,16210,16210,87888
|
|
20231130,164500,6472838960,16210,16210,16210,16210,0
|
|
20231130,164400,6472838960,16210,16210,16210,16210,0
|
|
20231130,164300,6472838960,16210,16210,16210,16210,0
|
|
20231130,164200,6472838960,16210,16210,16210,16210,0
|
|
20231130,164100,6472838960,16210,16210,16210,16210,0
|
|
20231130,164000,6472838960,16210,16210,16210,16210,0
|
|
20231130,163900,6472838960,16210,16210,16210,16210,0
|
|
20231130,163800,6472838960,16210,16210,16210,16210,0
|
|
20231130,163700,6472838960,16210,16210,16210,16210,0
|
|
20231130,163600,6472838960,16210,16210,16210,16210,0
|
|
20231130,163500,6472838960,16210,16210,16210,16210,0
|
|
20231130,163400,6472838960,16210,16210,16210,16210,0
|
|
20231130,163300,6472838960,16210,16210,16210,16210,0
|
|
20231130,163200,6472838960,16210,16210,16210,16210,0
|
|
20231130,163100,6472838960,16210,16210,16210,16210,0
|
|
20231130,163000,6472838960,16210,16210,16210,16210,0
|
|
20231130,162900,6472838960,16210,16210,16210,16210,0
|
|
20231130,162800,6472838960,16210,16210,16210,16210,0
|
|
20231130,162700,6472838960,16210,16210,16210,16210,0
|
|
20231130,162600,6472838960,16210,16210,16210,16210,0
|
|
20231130,162500,6472838960,16210,16210,16210,16210,0
|
|
20231130,162400,6472838960,16210,16210,16210,16210,0
|
|
20231130,162300,6472838960,16210,16210,16210,16210,0
|
|
20231130,162200,6472838960,16210,16210,16210,16210,0
|
|
20231130,162100,6472838960,16210,16210,16210,16210,0
|
|
20231130,162000,6472838960,16210,16210,16210,16210,0
|
|
20231130,161900,6472838960,16210,16210,16210,16210,0
|
|
20231130,161800,6472838960,16210,16210,16210,16210,0
|
|
20231130,161700,6472838960,16210,16210,16210,16210,0
|
|
20231130,161600,6472838960,16210,16210,16210,16210,87888
|
|
20231130,161500,6472838960,16210,16210,16210,16210,0
|
|
20231130,161400,6472838960,16210,16210,16210,16210,0
|
|
20231130,161300,6472838960,16210,16210,16210,16210,0
|
|
20231130,161200,6472838960,16210,16210,16210,16210,0
|
|
20231130,161100,6472838960,16210,16210,16210,16210,0
|
|
20231130,161000,6472838960,16210,16210,16210,16210,0
|
|
20231130,160900,6472838960,16210,16210,16210,16210,0
|
|
20231130,160800,6472838960,16210,16210,16210,16210,0
|
|
20231130,160700,6472838960,16210,16210,16210,16210,0
|
|
20231130,160600,6472838960,16210,16210,16210,16210,0
|
|
20231130,160500,6472838960,16210,16210,16210,16210,0
|
|
20231130,160400,6472838960,16210,16210,16210,16210,0
|
|
20231130,160300,6472838960,16210,16210,16210,16210,0
|
|
20231130,160200,6472838960,16210,16210,16210,16210,0
|
|
20231130,160100,6472838960,16210,16210,16210,16210,0
|
|
20231130,160000,6472838960,16210,16210,16210,16210,0
|
|
20231130,155900,6472838960,16210,16210,16210,16210,0
|
|
20231130,155800,6472838960,16210,16210,16210,16210,0
|
|
20231130,155700,6472838960,16210,16210,16210,16210,0
|
|
20231130,155600,6472838960,16210,16210,16210,16210,0
|
|
20231130,155500,6472838960,16210,16210,16210,16210,0
|
|
20231130,155400,6472838960,16210,16210,16210,16210,0
|
|
20231130,155300,6472838960,16210,16210,16210,16210,0
|
|
20231130,155200,6472838960,16210,16210,16210,16210,0
|
|
20231130,155100,6472838960,16210,16210,16210,16210,0
|
|
20231130,155000,6472838960,16210,16210,16210,16210,0
|
|
20231130,154900,6472838960,16210,16210,16210,16210,0
|
|
20231130,154800,6472838960,16210,16210,16210,16210,0
|
|
20231130,154700,6472838960,16210,16210,16210,16210,0
|
|
20231130,154600,6472838960,16210,16210,16210,16210,87888
|
|
20231130,154500,6472838960,16210,16210,16210,16210,0
|
|
20231130,154400,6472838960,16210,16210,16210,16210,0
|
|
20231130,154300,6472838960,16210,16210,16210,16210,0
|
|
20231130,154200,6472838960,16210,16210,16210,16210,0
|
|
20231130,154100,6472838960,16210,16210,16210,16210,0
|
|
20231130,154000,6472838960,16210,16210,16210,16210,0
|
|
20231130,153900,6472838960,16210,16210,16210,16210,0
|
|
20231130,153800,6472838960,16210,16210,16210,16210,0
|
|
20231130,153700,6472838960,16210,16210,16210,16210,0
|
|
20231130,153600,6472838960,16210,16210,16210,16210,0
|
|
20231130,153500,6472838960,16210,16210,16210,16210,0
|
|
20231130,153400,6472838960,16210,16210,16210,16210,0
|
|
20231130,153300,6472838960,16210,16210,16210,16210,0
|
|
20231130,153200,6472838960,16210,16210,16210,16210,0
|
|
20231130,153100,6472838960,16210,16210,16210,16210,0
|
|
20231130,153000,6472838960,16210,16210,16210,16210,87888
|
|
20231130,152900,5048174480,16190,16190,16190,16190,0
|
|
20231130,152800,5048174480,16190,16190,16190,16190,0
|
|
20231130,152700,5048174480,16190,16190,16190,16190,0
|
|
20231130,152600,5048174480,16190,16190,16190,16190,0
|
|
20231130,152500,5048174480,16190,16190,16190,16190,0
|
|
20231130,152400,5048174480,16190,16190,16190,16190,0
|
|
20231130,152300,5048174480,16190,16190,16190,16190,0
|
|
20231130,152200,5048174480,16190,16190,16190,16190,0
|
|
20231130,152100,5048174480,16190,16190,16190,16190,0
|
|
20231130,152000,5048174480,16190,16190,16190,16190,0
|
|
20231130,151900,5048174480,16190,16200,16210,16190,2048
|
|
20231130,151800,5014990950,16200,16200,16210,16200,3210
|
|
20231130,151700,4962980950,16210,16200,16210,16200,2265
|
|
20231130,151600,4926281840,16200,16200,16200,16190,1574
|
|
20231130,151500,4900786260,16200,16200,16200,16190,631
|
|
20231130,151400,4890568330,16200,16220,16220,16200,1547
|
|
20231130,151300,4865503820,16200,16230,16230,16200,3360
|
|
20231130,151200,4811002820,16220,16210,16220,16200,3732
|
|
20231130,151100,4750485720,16210,16200,16210,16200,2608
|
|
20231130,151000,4708215140,16200,16200,16200,16190,2363
|
|
20231130,150900,4669935450,16200,16200,16200,16190,1148
|
|
20231130,150800,4651340330,16190,16190,16200,16190,2278
|
|
20231130,150700,4614444600,16190,16190,16190,16180,1239
|
|
20231130,150600,4594387260,16180,16190,16190,16180,4517
|
|
20231130,150500,4521290330,16190,16190,16200,16180,4879
|
|
20231130,150400,4442306450,16190,16180,16200,16170,6833
|
|
20231130,150300,4331699710,16170,16180,16180,16170,566
|
|
20231130,150200,4322541850,16170,16170,16180,16170,114
|
|
20231130,150100,4320698130,16170,16170,16180,16160,2933
|
|
20231130,150000,4273267400,16180,16170,16180,16170,612
|
|
20231130,145900,4263367290,16180,16180,16190,16170,3344
|
|
20231130,145800,4209257830,16180,16180,16180,16170,428
|
|
20231130,145700,4202335190,16180,16180,16180,16170,895
|
|
20231130,145600,4187856410,16180,16170,16180,16160,1738
|
|
20231130,145500,4159750810,16160,16160,16170,16160,276
|
|
20231130,145400,4155288200,16170,16170,16170,16170,7
|
|
20231130,145300,4155175010,16170,16160,16170,16160,139
|
|
20231130,145200,4152928620,16160,16170,16170,16160,153
|
|
20231130,145100,4150454910,16160,16170,16180,16160,1362
|
|
20231130,145000,4128426250,16160,16170,16180,16160,2257
|
|
20231130,144900,4091930930,16180,16170,16180,16170,354
|
|
20231130,144800,4086205210,16180,16170,16180,16170,362
|
|
20231130,144700,4080350950,16170,16180,16180,16170,115
|
|
20231130,144600,4078490290,16180,16170,16180,16170,336
|
|
20231130,144500,4073054930,16170,16170,16180,16170,666
|
|
20231130,144400,4062285240,16180,16170,16180,16160,985
|
|
20231130,144300,4046357060,16170,16170,16170,16170,67
|
|
20231130,144200,4045273670,16170,16170,16170,16170,27
|
|
20231130,144100,4044837080,16160,16180,16180,16160,2090
|
|
20231130,144000,4011041600,16170,16170,16170,16170,196
|
|
20231130,143900,4007872280,16180,16170,16180,16170,172
|
|
20231130,143800,4005090820,16170,16180,16180,16170,501
|
|
20231130,143700,3996986760,16170,16170,16180,16170,73
|
|
20231130,143600,3995806270,16170,16180,16180,16170,772
|
|
20231130,143500,3983319470,16180,16180,16180,16180,33
|
|
20231130,143400,3982785530,16170,16160,16180,16160,315
|
|
20231130,143300,3977691590,16160,16160,16180,16160,571
|
|
20231130,143200,3968459210,16160,16160,16160,16160,1
|
|
20231130,143100,3968443050,16160,16180,16180,16160,205
|
|
20231130,143000,3965126510,16180,16160,16180,16160,314
|
|
20231130,142900,3960047110,16160,16180,16180,16160,530
|
|
20231130,142800,3951477120,16180,16180,16180,16160,104
|
|
20231130,142700,3949794420,16160,16170,16180,16160,575
|
|
20231130,142600,3940501070,16160,16160,16160,16150,98
|
|
20231130,142500,3938917510,16150,16190,16190,16150,1663
|
|
20231130,142400,3912034300,16170,16180,16190,16170,2286
|
|
20231130,142300,3875056910,16170,16180,16180,16170,127
|
|
20231130,142200,3873002240,16170,16180,16180,16170,156
|
|
20231130,142100,3870479560,16170,16180,16180,16170,167
|
|
20231130,142000,3867777750,16170,16170,16190,16170,390
|
|
20231130,141900,3861468400,16170,16180,16190,16170,348
|
|
20231130,141800,3855837890,16180,16180,16190,16180,218
|
|
20231130,141700,3852310420,16190,16190,16190,16190,2
|
|
20231130,141600,3852278040,16170,16170,16190,16170,902
|
|
20231130,141500,3837683530,16160,16180,16180,16160,238
|
|
20231130,141400,3833836800,16160,16180,16190,16160,1506
|
|
20231130,141300,3809469480,16180,16180,16180,16180,1
|
|
20231130,141200,3809453300,16160,16180,16180,16150,83
|
|
20231130,141100,3808110780,16180,16150,16180,16150,156
|
|
20231130,141000,3805587720,16150,16150,16180,16150,398
|
|
20231130,140900,3799152250,16180,16190,16190,16150,107
|
|
20231130,140800,3797423400,16190,16180,16190,16150,4938
|
|
20231130,140700,3717596930,16190,16190,16190,16190,0
|
|
20231130,140600,3717596930,16190,16170,16190,16150,4265
|
|
20231130,140500,3648661930,16190,16170,16190,16170,284
|
|
20231130,140400,3644069030,16160,16170,16170,16160,149
|
|
20231130,140300,3641659980,16160,16170,16170,16160,542
|
|
20231130,140200,3632896670,16170,16180,16180,16170,602
|
|
20231130,140100,3623157020,16180,16180,16190,16180,145
|
|
20231130,140000,3620810310,16190,16180,16190,16180,80
|
|
20231130,135900,3619515350,16180,16180,16180,16180,2
|
|
20231130,135800,3619482990,16180,16180,16190,16180,512
|
|
20231130,135700,3611195890,16180,16180,16190,16180,359
|
|
20231130,135600,3605385770,16190,16180,16190,16180,304
|
|
20231130,135500,3600465700,16180,16170,16180,16160,606
|
|
20231130,135400,3590666210,16170,16170,16170,16170,587
|
|
20231130,135300,3581174420,16160,16170,16170,16160,244
|
|
20231130,135200,3577231010,16170,16160,16170,16160,104
|
|
20231130,135100,3575549400,16170,16170,16170,16170,0
|
|
20231130,135000,3575549400,16170,16160,16170,16160,27
|
|
20231130,134900,3575112920,16170,16180,16180,16170,722
|
|
20231130,134800,3563436840,16180,16170,16180,16170,104
|
|
20231130,134700,3561755010,16170,16180,16180,16170,3207
|
|
20231130,134600,3509870870,16190,16190,16190,16190,314
|
|
20231130,134500,3504787210,16180,16190,16190,16180,18
|
|
20231130,134400,3504495960,16190,16190,16190,16180,855
|
|
20231130,134300,3490657640,16190,16180,16190,16180,78
|
|
20231130,134200,3489395010,16180,16180,16190,16180,340
|
|
20231130,134100,3483892460,16180,16180,16190,16180,84
|
|
20231130,134000,3482532680,16180,16190,16190,16180,105
|
|
20231130,133900,3480833740,16190,16180,16190,16180,441
|
|
20231130,133800,3473694010,16180,16190,16190,16180,109
|
|
20231130,133700,3471929420,16190,16180,16190,16180,379
|
|
20231130,133600,3465796690,16180,16180,16180,16180,35
|
|
20231130,133500,3465230390,16190,16180,16190,16180,469
|
|
20231130,133400,3457641210,16180,16180,16190,16180,1027
|
|
20231130,133300,3441023300,16180,16170,16180,16170,87
|
|
20231130,133200,3439615740,16170,16190,16190,16170,178
|
|
20231130,133100,3436735000,16180,16190,16190,16180,621
|
|
20231130,133000,3426686530,16190,16180,16190,16170,410
|
|
20231130,132900,3420051980,16180,16160,16180,16160,169
|
|
20231130,132800,3417318890,16170,16170,16170,16170,177
|
|
20231130,132700,3414456800,16170,16170,16170,16170,52
|
|
20231130,132600,3413615960,16180,16160,16180,16160,637
|
|
20231130,132500,3403316940,16160,16160,16170,16150,1322
|
|
20231130,132400,3381952470,16170,16170,16170,16170,90
|
|
20231130,132300,3380497170,16170,16170,16180,16170,327
|
|
20231130,132200,3375208580,16170,16180,16180,16170,286
|
|
20231130,132100,3370582060,16180,16190,16190,16180,553
|
|
20231130,132000,3361634510,16190,16180,16190,16180,157
|
|
20231130,131900,3359093560,16190,16190,16190,16180,47
|
|
20231130,131800,3358332660,16190,16160,16190,16160,405
|
|
20231130,131700,3351778740,16170,16170,16170,16160,343
|
|
20231130,131600,3346233460,16170,16170,16180,16160,957
|
|
20231130,131500,3330758190,16170,16160,16170,16160,314
|
|
20231130,131400,3325681250,16160,16170,16170,16160,120
|
|
20231130,131300,3323740910,16160,16170,16170,16160,118
|
|
20231130,131200,3321832920,16170,16170,16170,16160,104
|
|
20231130,131100,3320151330,16170,16160,16170,16160,14
|
|
20231130,131000,3319925000,16160,16160,16160,16160,19
|
|
20231130,130900,3319617960,16160,16170,16170,16160,212
|
|
20231130,130800,3316191220,16170,16160,16170,16160,165
|
|
20231130,130700,3313524790,16160,16170,16170,16160,1499
|
|
20231130,130600,3289299770,16170,16170,16170,16170,228
|
|
20231130,130500,3285613010,16170,16170,16170,16160,499
|
|
20231130,130400,3277544250,16170,16170,16170,16170,164
|
|
20231130,130300,3274892370,16170,16180,16180,16160,2733
|
|
20231130,130200,3230697580,16180,16190,16190,16170,1706
|
|
20231130,130100,3203093990,16200,16190,16200,16180,776
|
|
20231130,130000,3190529420,16190,16190,16200,16190,654
|
|
20231130,125900,3179934930,16200,16190,16200,16190,97
|
|
20231130,125800,3178363550,16190,16180,16200,16180,2033
|
|
20231130,125700,3145447700,16180,16170,16190,16170,183
|
|
20231130,125600,3142486650,16180,16170,16180,16170,1115
|
|
20231130,125500,3124446350,16180,16170,16180,16170,129
|
|
20231130,125400,3122359160,16180,16180,16180,16170,1008
|
|
20231130,125300,3106056060,16180,16170,16180,16160,1543
|
|
20231130,125200,3081105750,16170,16170,16170,16160,690
|
|
20231130,125100,3069949750,16170,16170,16170,16160,62
|
|
20231130,125000,3068947300,16160,16160,16170,16160,478
|
|
20231130,124900,3061218280,16170,16170,16170,16160,619
|
|
20231130,124800,3051209150,16170,16170,16170,16160,508
|
|
20231130,124700,3042997800,16160,16170,16170,16160,62
|
|
20231130,124600,3041995370,16170,16170,16170,16160,174
|
|
20231130,124500,3039182590,16170,16170,16170,16170,298
|
|
20231130,124400,3034363930,16170,16160,16170,16160,1678
|
|
20231130,124300,3007243910,16160,16160,16160,16160,137
|
|
20231130,124200,3005029990,16150,16150,16160,16150,129
|
|
20231130,124100,3002945380,16150,16160,16160,16150,49
|
|
20231130,124000,3002153610,16160,16150,16160,16150,365
|
|
20231130,123900,2996256000,16160,16150,16160,16150,168
|
|
20231130,123800,2993541130,16160,16160,16160,16150,619
|
|
20231130,123700,2983538140,16160,16150,16160,16150,110
|
|
20231130,123600,2981760550,16160,16160,16160,16150,146
|
|
20231130,123500,2979401520,16160,16150,16160,16130,2752
|
|
20231130,123400,2934955050,16150,16140,16150,16140,178
|
|
20231130,123300,2932081170,16140,16140,16140,16130,619
|
|
20231130,123200,2922090530,16130,16130,16130,16130,70
|
|
20231130,123100,2920961430,16130,16130,16140,16130,220
|
|
20231130,123000,2917412680,16130,16130,16130,16130,12
|
|
20231130,122900,2917219120,16130,16140,16140,16130,64
|
|
20231130,122800,2916186280,16140,16140,16140,16130,328
|
|
20231130,122700,2910892390,16150,16140,16150,16140,141
|
|
20231130,122600,2908616510,16150,16140,16150,16140,670
|
|
20231130,122500,2897802010,16150,16140,16150,16140,17
|
|
20231130,122400,2897527600,16150,16140,16150,16140,55
|
|
20231130,122300,2896639380,16140,16140,16140,16140,101
|
|
20231130,122200,2895009240,16140,16150,16150,16130,745
|
|
20231130,122100,2882989620,16140,16150,16150,16140,387
|
|
20231130,122000,2876743280,16140,16140,16150,16140,25
|
|
20231130,121900,2876339760,16140,16140,16140,16140,72
|
|
20231130,121800,2875177680,16140,16140,16150,16140,1384
|
|
20231130,121700,2852839880,16140,16140,16150,16130,289
|
|
20231130,121600,2848176180,16140,16140,16150,16140,468
|
|
20231130,121500,2840621850,16140,16130,16140,16130,101
|
|
20231130,121400,2838991720,16140,16150,16150,16130,320
|
|
20231130,121300,2833825730,16140,16140,16140,16140,56
|
|
20231130,121200,2832921890,16140,16120,16150,16120,3332
|
|
20231130,121100,2779166760,16120,16130,16130,16120,501
|
|
20231130,121000,2771085670,16130,16120,16130,16120,106
|
|
20231130,120900,2769375990,16130,16130,16130,16120,214
|
|
20231130,120800,2765924690,16130,16120,16130,16110,197
|
|
20231130,120700,2762748890,16120,16120,16120,16120,163
|
|
20231130,120600,2760121330,16120,16120,16120,16110,209
|
|
20231130,120500,2756752860,16120,16110,16120,16110,41
|
|
20231130,120400,2756092050,16110,16110,16120,16110,92
|
|
20231130,120300,2754609100,16110,16110,16120,16110,837
|
|
20231130,120200,2741117800,16120,16120,16120,16120,50
|
|
20231130,120100,2740311800,16110,16110,16120,16110,270
|
|
20231130,120000,2735961800,16120,16120,16120,16110,299
|
|
20231130,115900,2731142100,16120,16110,16120,16110,805
|
|
20231130,115800,2718172610,16120,16120,16130,16120,269
|
|
20231130,115700,2713836100,16120,16130,16130,16120,1213
|
|
20231130,115600,2694279080,16130,16130,16130,16130,72
|
|
20231130,115500,2693117720,16140,16130,16140,16130,112
|
|
20231130,115400,2691310730,16140,16130,16140,16120,1319
|
|
20231130,115300,2670032240,16140,16130,16140,16130,135
|
|
20231130,115200,2667853360,16140,16140,16140,16140,427
|
|
20231130,115100,2660961580,16140,16140,16140,16130,340
|
|
20231130,115000,2655476540,16140,16140,16140,16140,703
|
|
20231130,114900,2644130120,16140,16140,16140,16140,749
|
|
20231130,114800,2632041260,16140,16140,16150,16140,749
|
|
20231130,114700,2619951410,16130,16130,16140,16130,269
|
|
20231130,114600,2615612210,16130,16100,16130,16100,1737
|
|
20231130,114500,2587615810,16100,16110,16110,16100,231
|
|
20231130,114400,2583894490,16120,16110,16120,16110,169
|
|
20231130,114300,2581171330,16110,16090,16120,16090,1618
|
|
20231130,114200,2555121750,16070,16090,16090,16070,159
|
|
20231130,114100,2552566040,16100,16070,16100,16060,1546
|
|
20231130,114000,2527704890,16080,16080,16080,16080,128
|
|
20231130,113900,2525646650,16090,16080,16100,16080,158
|
|
20231130,113800,2523104890,16090,16070,16100,16060,798
|
|
20231130,113700,2510265830,16080,16080,16080,16060,29
|
|
20231130,113600,2509799690,16060,16080,16080,16050,319
|
|
20231130,113500,2504671100,16080,16070,16090,16060,778
|
|
20231130,113400,2492164490,16060,16080,16090,16060,645
|
|
20231130,113300,2481795790,16090,16080,16090,16080,173
|
|
20231130,113200,2479013750,16080,16060,16080,16060,30
|
|
20231130,113100,2478531790,16090,16080,16090,16060,1100
|
|
20231130,113000,2460859090,16080,16090,16090,16080,73
|
|
20231130,112900,2459685120,16080,16070,16090,16070,471
|
|
20231130,112800,2452110710,16080,16090,16100,16080,529
|
|
20231130,112700,2443599040,16090,16080,16100,16080,32
|
|
20231130,112600,2443084150,16080,16100,16100,16070,374
|
|
20231130,112500,2437073180,16090,16060,16090,16060,252
|
|
20231130,112400,2433018820,16070,16080,16100,16030,5548
|
|
20231130,112300,2343925470,16080,16080,16080,16080,1
|
|
20231130,112200,2343909390,16080,16070,16090,16070,166
|
|
20231130,112100,2341239110,16070,16070,16070,16070,8
|
|
20231130,112000,2341110550,16070,16080,16100,16070,280
|
|
20231130,111900,2336604610,16080,16070,16090,16070,81
|
|
20231130,111800,2335301980,16080,16080,16100,16070,549
|
|
20231130,111700,2326472640,16100,16100,16100,16090,486
|
|
20231130,111600,2318652330,16070,16070,16070,16070,41
|
|
20231130,111500,2317993460,16070,16100,16100,16070,27
|
|
20231130,111400,2317558790,16100,16100,16100,16100,0
|
|
20231130,111300,2317558790,16100,16060,16100,16060,838
|
|
20231130,111200,2304086920,16060,16060,16060,16050,155
|
|
20231130,111100,2301597660,16060,16070,16080,16060,1112
|
|
20231130,111000,2283735260,16080,16070,16080,16060,311
|
|
20231130,110900,2278736300,16070,16100,16100,16070,1345
|
|
20231130,110800,2257109670,16100,16090,16100,16090,612
|
|
20231130,110700,2247262360,16090,16100,16100,16090,53
|
|
20231130,110600,2246409170,16100,16100,16120,16100,1401
|
|
20231130,110500,2223851930,16120,16110,16120,16110,150
|
|
20231130,110400,2221434670,16110,16130,16130,16100,2572
|
|
20231130,110300,2180006120,16120,16130,16130,16120,22
|
|
20231130,110200,2179651340,16130,16130,16130,16120,6
|
|
20231130,110100,2179554580,16120,16120,16120,16110,259
|
|
20231130,110000,2175379540,16120,16110,16120,16110,120
|
|
20231130,105900,2173445500,16120,16110,16120,16110,1199
|
|
20231130,105800,2154127940,16110,16100,16110,16100,284
|
|
20231130,105700,2149555250,16100,16100,16110,16090,173
|
|
20231130,105600,2146770180,16100,16110,16110,16100,1289
|
|
20231130,105500,2126008230,16110,16120,16120,16110,133
|
|
20231130,105400,2123864980,16120,16110,16120,16110,147
|
|
20231130,105300,2121496400,16120,16120,16120,16120,188
|
|
20231130,105200,2118465840,16120,16120,16120,16110,281
|
|
20231130,105100,2113936860,16120,16120,16120,16110,137
|
|
20231130,105000,2111728840,16120,16120,16120,16120,239
|
|
20231130,104900,2107876160,16120,16110,16120,16110,119
|
|
20231130,104800,2105958620,16120,16120,16120,16120,0
|
|
20231130,104700,2105958620,16120,16120,16120,16110,398
|
|
20231130,104600,2099544840,16120,16120,16130,16110,369
|
|
20231130,104500,2093597270,16110,16110,16120,16100,266
|
|
20231130,104400,2089312130,16110,16100,16110,16100,195
|
|
20231130,104300,2086172340,16100,16110,16120,16100,1271
|
|
20231130,104200,2065694980,16110,16120,16130,16110,1178
|
|
20231130,104100,2046705660,16130,16130,16130,16120,94
|
|
20231130,104000,2045189640,16110,16140,16140,16110,1154
|
|
20231130,103900,2026572760,16140,16130,16140,16130,43
|
|
20231130,103800,2025879160,16130,16130,16130,16130,80
|
|
20231130,103700,2024588760,16120,16120,16130,16110,288
|
|
20231130,103600,2019946200,16120,16130,16130,16120,16
|
|
20231130,103500,2019688190,16130,16130,16130,16120,258
|
|
20231130,103400,2015528140,16130,16110,16130,16110,295
|
|
20231130,103300,2010773920,16100,16100,16100,16100,476
|
|
20231130,103200,2003110320,16100,16090,16100,16090,713
|
|
20231130,103100,1991631530,16090,16130,16130,16080,3413
|
|
20231130,103000,1936660230,16120,16130,16130,16120,4604
|
|
20231130,102900,1862399400,16120,16120,16120,16120,1000
|
|
20231130,102800,1846279400,16120,16100,16120,16100,1045
|
|
20231130,102700,1829443700,16100,16100,16110,16090,426
|
|
20231130,102600,1822587920,16090,16090,16100,16090,774
|
|
20231130,102500,1810127540,16080,16080,16080,16080,333
|
|
20231130,102400,1804772900,16070,16070,16070,16070,920
|
|
20231130,102300,1789988500,16070,16070,16070,16070,47
|
|
20231130,102200,1789233210,16070,16060,16070,16060,3
|
|
20231130,102100,1789185020,16060,16060,16060,16050,687
|
|
20231130,102000,1778151900,16060,16060,16060,16050,488
|
|
20231130,101900,1770315230,16050,16060,16060,16050,955
|
|
20231130,101800,1754985770,16060,16050,16060,16050,199
|
|
20231130,101700,1751791630,16050,16050,16050,16050,319
|
|
20231130,101600,1746671680,16050,16070,16070,16050,1277
|
|
20231130,101500,1726163560,16070,16080,16090,16070,355
|
|
20231130,101400,1720457620,16080,16070,16080,16070,1034
|
|
20231130,101300,1703831150,16070,16060,16080,16060,936
|
|
20231130,101200,1688797740,16070,16070,16070,16070,1115
|
|
20231130,101100,1670879690,16070,16070,16080,16070,658
|
|
20231130,101000,1660305620,16080,16050,16080,16050,423
|
|
20231130,100900,1653506970,16080,16090,16090,16030,16332
|
|
20231130,100800,1391069240,16100,16100,16100,16090,485
|
|
20231130,100700,1383263300,16100,16100,16100,16090,68
|
|
20231130,100600,1382168960,16100,16090,16100,16090,393
|
|
20231130,100500,1375843570,16090,16100,16110,16090,824
|
|
20231130,100400,1362581960,16100,16120,16120,16100,511
|
|
20231130,100300,1354352100,16120,16100,16120,16100,733
|
|
20231130,100200,1342544660,16100,16100,16130,16100,879
|
|
20231130,100100,1328378030,16100,16100,16100,16090,294
|
|
20231130,100000,1323644730,16100,16110,16110,16100,430
|
|
20231130,095900,1316721320,16110,16110,16110,16110,105
|
|
20231130,095800,1315029770,16100,16130,16130,16100,1054
|
|
20231130,095700,1298050640,16130,16120,16130,16120,536
|
|
20231130,095600,1289408550,16120,16110,16120,16110,101
|
|
20231130,095500,1287780630,16120,16120,16120,16120,253
|
|
20231130,095400,1283702270,16120,16120,16120,16120,137
|
|
20231130,095300,1281493830,16110,16140,16140,16080,2922
|
|
20231130,095200,1234421810,16140,16140,16140,16140,366
|
|
20231130,095100,1228514570,16140,16110,16140,16100,899
|
|
20231130,095000,1214027670,16100,16090,16100,16090,1944
|
|
20231130,094900,1182745320,16090,16080,16090,16080,80
|
|
20231130,094800,1181458590,16090,16060,16100,16060,632
|
|
20231130,094700,1171297920,16060,16060,16070,16060,584
|
|
20231130,094600,1161918850,16050,16060,16070,16050,1164
|
|
20231130,094500,1143228230,16060,16080,16080,16050,2124
|
|
20231130,094400,1109101450,16080,16090,16090,16080,996
|
|
20231130,094300,1093083740,16090,16100,16100,16090,480
|
|
20231130,094200,1085359210,16110,16100,16160,16100,555
|
|
20231130,094100,1076397890,16160,16110,16160,16080,1008
|
|
20231130,094000,1060146810,16120,16150,16160,16120,1890
|
|
20231130,093900,1029639900,16150,16120,16150,16120,2226
|
|
20231130,093800,993735940,16120,16110,16120,16110,608
|
|
20231130,093700,983940440,16110,16110,16110,16100,438
|
|
20231130,093600,976887930,16110,16110,16110,16100,160
|
|
20231130,093500,974311350,16100,16090,16100,16090,568
|
|
20231130,093400,965167300,16100,16110,16110,16100,544
|
|
20231130,093300,956408720,16090,16100,16110,16090,238
|
|
20231130,093200,952578390,16100,16100,16100,16100,1046
|
|
20231130,093100,935737790,16100,16060,16100,16050,606
|
|
20231130,093000,926004980,16070,16100,16100,16060,1384
|
|
20231130,092900,903759960,16090,16100,16100,16090,773
|
|
20231130,092800,891315470,16080,16080,16080,16080,69
|
|
20231130,092700,890205950,16070,16070,16070,16060,852
|
|
20231130,092600,876515090,16070,16100,16100,16070,771
|
|
20231130,092500,864116720,16090,16060,16100,16060,5285
|
|
20231130,092400,779144290,16060,16060,16060,16040,2228
|
|
20231130,092300,743395150,16060,16060,16060,16060,641
|
|
20231130,092200,733100690,16060,16070,16070,16060,1346
|
|
20231130,092100,711480920,16070,16070,16070,16060,1064
|
|
20231130,092000,694382510,16070,16070,16080,16070,814
|
|
20231130,091900,681300390,16070,16080,16090,16070,1001
|
|
20231130,091800,665212100,16080,16080,16090,16080,384
|
|
20231130,091700,659036210,16090,16110,16110,16070,1225
|
|
20231130,091600,639326730,16110,16110,16110,16100,249
|
|
20231130,091500,635316220,16110,16090,16110,16090,260
|
|
20231130,091400,631131980,16070,16080,16080,16060,367
|
|
20231130,091300,625236760,16090,16070,16090,16060,713
|
|
20231130,091200,613779910,16060,16030,16060,16030,409
|
|
20231130,091100,607215030,16050,16050,16050,16020,1667
|
|
20231130,091000,580492130,16050,16120,16130,16050,6264
|
|
20231130,090900,479710260,16130,16140,16140,16130,1905
|
|
20231130,090800,448982330,16130,16130,16140,16130,1050
|
|
20231130,090700,432043740,16120,16130,16170,16110,2219
|
|
20231130,090600,396186800,16130,16100,16170,16100,325
|
|
20231130,090500,390950010,16090,16200,16200,16090,3415
|
|
20231130,090400,335756600,16210,16210,16210,16160,792
|
|
20231130,090300,322933980,16160,16150,16210,16150,7423
|
|
20231130,090200,202959040,16150,16050,16160,16040,2198
|
|
20231130,090100,167526690,16050,16170,16250,16050,7796
|
|
20231130,090000,41242190,16170,16010,16180,16010,2550
|