628 lines
31 KiB
CSV
628 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,192500,2885940800,7480,7480,7480,7480,2570
|
|
20231130,192400,2885940800,7480,7480,7480,7480,0
|
|
20231130,192300,2885940800,7480,7480,7480,7480,0
|
|
20231130,192200,2885940800,7480,7480,7480,7480,0
|
|
20231130,192100,2885940800,7480,7480,7480,7480,0
|
|
20231130,192000,2885940800,7480,7480,7480,7480,0
|
|
20231130,191900,2885940800,7480,7480,7480,7480,0
|
|
20231130,191800,2885940800,7480,7480,7480,7480,0
|
|
20231130,191700,2885940800,7480,7480,7480,7480,0
|
|
20231130,191600,2885940800,7480,7480,7480,7480,0
|
|
20231130,191500,2885940800,7480,7480,7480,7480,0
|
|
20231130,191400,2885940800,7480,7480,7480,7480,0
|
|
20231130,191300,2885940800,7480,7480,7480,7480,0
|
|
20231130,191200,2885940800,7480,7480,7480,7480,0
|
|
20231130,191100,2885940800,7480,7480,7480,7480,0
|
|
20231130,191000,2885940800,7480,7480,7480,7480,0
|
|
20231130,190900,2885940800,7480,7480,7480,7480,0
|
|
20231130,190800,2885940800,7480,7480,7480,7480,0
|
|
20231130,190700,2885940800,7480,7480,7480,7480,0
|
|
20231130,190600,2885940800,7480,7480,7480,7480,0
|
|
20231130,190500,2885940800,7480,7480,7480,7480,0
|
|
20231130,190400,2885940800,7480,7480,7480,7480,0
|
|
20231130,190300,2885940800,7480,7480,7480,7480,0
|
|
20231130,190200,2885940800,7480,7480,7480,7480,0
|
|
20231130,190100,2885940800,7480,7480,7480,7480,0
|
|
20231130,190000,2885940800,7480,7480,7480,7480,0
|
|
20231130,185900,2885940800,7480,7480,7480,7480,0
|
|
20231130,185800,2885940800,7480,7480,7480,7480,0
|
|
20231130,185700,2885940800,7480,7480,7480,7480,0
|
|
20231130,185600,2885940800,7480,7480,7480,7480,0
|
|
20231130,185500,2885940800,7480,7480,7480,7480,2570
|
|
20231130,185400,2885940800,7480,7480,7480,7480,0
|
|
20231130,185300,2885940800,7480,7480,7480,7480,0
|
|
20231130,185200,2885940800,7480,7480,7480,7480,0
|
|
20231130,185100,2885940800,7480,7480,7480,7480,0
|
|
20231130,185000,2885940800,7480,7480,7480,7480,0
|
|
20231130,184900,2885940800,7480,7480,7480,7480,0
|
|
20231130,184800,2885940800,7480,7480,7480,7480,0
|
|
20231130,184700,2885940800,7480,7480,7480,7480,0
|
|
20231130,184600,2885940800,7480,7480,7480,7480,0
|
|
20231130,184500,2885940800,7480,7480,7480,7480,0
|
|
20231130,184400,2885940800,7480,7480,7480,7480,0
|
|
20231130,184300,2885940800,7480,7480,7480,7480,0
|
|
20231130,184200,2885940800,7480,7480,7480,7480,0
|
|
20231130,184100,2885940800,7480,7480,7480,7480,0
|
|
20231130,184000,2885940800,7480,7480,7480,7480,0
|
|
20231130,183900,2885940800,7480,7480,7480,7480,0
|
|
20231130,183800,2885940800,7480,7480,7480,7480,0
|
|
20231130,183700,2885940800,7480,7480,7480,7480,0
|
|
20231130,183600,2885940800,7480,7480,7480,7480,0
|
|
20231130,183500,2885940800,7480,7480,7480,7480,0
|
|
20231130,183400,2885940800,7480,7480,7480,7480,0
|
|
20231130,183300,2885940800,7480,7480,7480,7480,0
|
|
20231130,183200,2885940800,7480,7480,7480,7480,0
|
|
20231130,183100,2885940800,7480,7480,7480,7480,0
|
|
20231130,183000,2885940800,7480,7480,7480,7480,0
|
|
20231130,182900,2885940800,7480,7480,7480,7480,0
|
|
20231130,182800,2885940800,7480,7480,7480,7480,0
|
|
20231130,182700,2885940800,7480,7480,7480,7480,0
|
|
20231130,182600,2885940800,7480,7480,7480,7480,0
|
|
20231130,182500,2885940800,7480,7480,7480,7480,2570
|
|
20231130,182400,2885940800,7480,7480,7480,7480,0
|
|
20231130,182300,2885940800,7480,7480,7480,7480,0
|
|
20231130,182200,2885940800,7480,7480,7480,7480,0
|
|
20231130,182100,2885940800,7480,7480,7480,7480,0
|
|
20231130,182000,2885940800,7480,7480,7480,7480,0
|
|
20231130,181900,2885940800,7480,7480,7480,7480,0
|
|
20231130,181800,2885940800,7480,7480,7480,7480,0
|
|
20231130,181700,2885940800,7480,7480,7480,7480,0
|
|
20231130,181600,2885940800,7480,7480,7480,7480,0
|
|
20231130,181500,2885940800,7480,7480,7480,7480,0
|
|
20231130,181400,2885940800,7480,7480,7480,7480,0
|
|
20231130,181300,2885940800,7480,7480,7480,7480,0
|
|
20231130,181200,2885940800,7480,7480,7480,7480,0
|
|
20231130,181100,2885940800,7480,7480,7480,7480,0
|
|
20231130,181000,2885940800,7480,7480,7480,7480,0
|
|
20231130,180900,2885940800,7480,7480,7480,7480,0
|
|
20231130,180800,2885940800,7480,7480,7480,7480,0
|
|
20231130,180700,2885940800,7480,7480,7480,7480,0
|
|
20231130,180600,2885940800,7480,7480,7480,7480,0
|
|
20231130,180500,2885940800,7480,7480,7480,7480,0
|
|
20231130,180400,2885940800,7480,7480,7480,7480,0
|
|
20231130,180300,2885940800,7480,7480,7480,7480,0
|
|
20231130,180200,2885940800,7480,7480,7480,7480,0
|
|
20231130,180100,2885940800,7480,7480,7480,7480,0
|
|
20231130,180000,2885940800,7480,7480,7480,7480,0
|
|
20231130,175900,2885940800,7480,7480,7480,7480,0
|
|
20231130,175800,2885940800,7480,7480,7480,7480,0
|
|
20231130,175700,2885940800,7480,7480,7480,7480,0
|
|
20231130,175600,2885940800,7480,7480,7480,7480,0
|
|
20231130,175500,2885940800,7480,7480,7480,7480,2570
|
|
20231130,175400,2885940800,7480,7480,7480,7480,0
|
|
20231130,175300,2885940800,7480,7480,7480,7480,0
|
|
20231130,175200,2885940800,7480,7480,7480,7480,0
|
|
20231130,175100,2885940800,7480,7480,7480,7480,0
|
|
20231130,175000,2885940800,7480,7480,7480,7480,0
|
|
20231130,174900,2885940800,7480,7480,7480,7480,0
|
|
20231130,174800,2885940800,7480,7480,7480,7480,0
|
|
20231130,174700,2885940800,7480,7480,7480,7480,0
|
|
20231130,174600,2885940800,7480,7480,7480,7480,0
|
|
20231130,174500,2885940800,7480,7480,7480,7480,0
|
|
20231130,174400,2885940800,7480,7480,7480,7480,0
|
|
20231130,174300,2885940800,7480,7480,7480,7480,0
|
|
20231130,174200,2885940800,7480,7480,7480,7480,0
|
|
20231130,174100,2885940800,7480,7480,7480,7480,0
|
|
20231130,174000,2885940800,7480,7480,7480,7480,0
|
|
20231130,173900,2885940800,7480,7480,7480,7480,0
|
|
20231130,173800,2885940800,7480,7480,7480,7480,0
|
|
20231130,173700,2885940800,7480,7480,7480,7480,0
|
|
20231130,173600,2885940800,7480,7480,7480,7480,0
|
|
20231130,173500,2885940800,7480,7480,7480,7480,0
|
|
20231130,173400,2885940800,7480,7480,7480,7480,0
|
|
20231130,173300,2885940800,7480,7480,7480,7480,0
|
|
20231130,173200,2885940800,7480,7480,7480,7480,0
|
|
20231130,173100,2885940800,7480,7480,7480,7480,0
|
|
20231130,173000,2885940800,7480,7480,7480,7480,0
|
|
20231130,172900,2885940800,7480,7480,7480,7480,0
|
|
20231130,172800,2885940800,7480,7480,7480,7480,0
|
|
20231130,172700,2885940800,7480,7480,7480,7480,0
|
|
20231130,172600,2885940800,7480,7480,7480,7480,0
|
|
20231130,172500,2885940800,7480,7480,7480,7480,2570
|
|
20231130,172400,2885940800,7480,7480,7480,7480,0
|
|
20231130,172300,2885940800,7480,7480,7480,7480,0
|
|
20231130,172200,2885940800,7480,7480,7480,7480,0
|
|
20231130,172100,2885940800,7480,7480,7480,7480,0
|
|
20231130,172000,2885940800,7480,7480,7480,7480,0
|
|
20231130,171900,2885940800,7480,7480,7480,7480,0
|
|
20231130,171800,2885940800,7480,7480,7480,7480,0
|
|
20231130,171700,2885940800,7480,7480,7480,7480,0
|
|
20231130,171600,2885940800,7480,7480,7480,7480,0
|
|
20231130,171500,2885940800,7480,7480,7480,7480,0
|
|
20231130,171400,2885940800,7480,7480,7480,7480,0
|
|
20231130,171300,2885940800,7480,7480,7480,7480,0
|
|
20231130,171200,2885940800,7480,7480,7480,7480,0
|
|
20231130,171100,2885940800,7480,7480,7480,7480,0
|
|
20231130,171000,2885940800,7480,7480,7480,7480,0
|
|
20231130,170900,2885940800,7480,7480,7480,7480,0
|
|
20231130,170800,2885940800,7480,7480,7480,7480,0
|
|
20231130,170700,2885940800,7480,7480,7480,7480,0
|
|
20231130,170600,2885940800,7480,7480,7480,7480,0
|
|
20231130,170500,2885940800,7480,7480,7480,7480,0
|
|
20231130,170400,2885940800,7480,7480,7480,7480,0
|
|
20231130,170300,2885940800,7480,7480,7480,7480,0
|
|
20231130,170200,2885940800,7480,7480,7480,7480,0
|
|
20231130,170100,2885940800,7480,7480,7480,7480,0
|
|
20231130,170000,2885940800,7480,7480,7480,7480,0
|
|
20231130,165900,2885940800,7480,7480,7480,7480,0
|
|
20231130,165800,2885940800,7480,7480,7480,7480,0
|
|
20231130,165700,2885940800,7480,7480,7480,7480,0
|
|
20231130,165600,2885940800,7480,7480,7480,7480,0
|
|
20231130,165500,2885940800,7480,7480,7480,7480,2570
|
|
20231130,165400,2885940800,7480,7480,7480,7480,0
|
|
20231130,165300,2885940800,7480,7480,7480,7480,0
|
|
20231130,165200,2885940800,7480,7480,7480,7480,0
|
|
20231130,165100,2885940800,7480,7480,7480,7480,0
|
|
20231130,165000,2885940800,7480,7480,7480,7480,0
|
|
20231130,164900,2885940800,7480,7480,7480,7480,0
|
|
20231130,164800,2885940800,7480,7480,7480,7480,0
|
|
20231130,164700,2885940800,7480,7480,7480,7480,0
|
|
20231130,164600,2885940800,7480,7480,7480,7480,0
|
|
20231130,164500,2885940800,7480,7480,7480,7480,0
|
|
20231130,164400,2885940800,7480,7480,7480,7480,0
|
|
20231130,164300,2885940800,7480,7480,7480,7480,0
|
|
20231130,164200,2885940800,7480,7480,7480,7480,0
|
|
20231130,164100,2885940800,7480,7480,7480,7480,0
|
|
20231130,164000,2885940800,7480,7480,7480,7480,0
|
|
20231130,163900,2885940800,7480,7480,7480,7480,0
|
|
20231130,163800,2885940800,7480,7480,7480,7480,0
|
|
20231130,163700,2885940800,7480,7480,7480,7480,0
|
|
20231130,163600,2885940800,7480,7480,7480,7480,0
|
|
20231130,163500,2885940800,7480,7480,7480,7480,0
|
|
20231130,163400,2885940800,7480,7480,7480,7480,0
|
|
20231130,163300,2885940800,7480,7480,7480,7480,0
|
|
20231130,163200,2885940800,7480,7480,7480,7480,0
|
|
20231130,163100,2885940800,7480,7480,7480,7480,0
|
|
20231130,163000,2885940800,7480,7480,7480,7480,0
|
|
20231130,162900,2885940800,7480,7480,7480,7480,0
|
|
20231130,162800,2885940800,7480,7480,7480,7480,0
|
|
20231130,162700,2885940800,7480,7480,7480,7480,0
|
|
20231130,162600,2885940800,7480,7480,7480,7480,0
|
|
20231130,162500,2885940800,7480,7480,7480,7480,2570
|
|
20231130,162400,2885940800,7480,7480,7480,7480,0
|
|
20231130,162300,2885940800,7480,7480,7480,7480,0
|
|
20231130,162200,2885940800,7480,7480,7480,7480,0
|
|
20231130,162100,2885940800,7480,7480,7480,7480,0
|
|
20231130,162000,2885940800,7480,7480,7480,7480,0
|
|
20231130,161900,2885940800,7480,7480,7480,7480,0
|
|
20231130,161800,2885940800,7480,7480,7480,7480,0
|
|
20231130,161700,2885940800,7480,7480,7480,7480,0
|
|
20231130,161600,2885940800,7480,7480,7480,7480,0
|
|
20231130,161500,2885940800,7480,7480,7480,7480,0
|
|
20231130,161400,2885940800,7480,7480,7480,7480,0
|
|
20231130,161300,2885940800,7480,7480,7480,7480,0
|
|
20231130,161200,2885940800,7480,7480,7480,7480,0
|
|
20231130,161100,2885940800,7480,7480,7480,7480,0
|
|
20231130,161000,2885940800,7480,7480,7480,7480,0
|
|
20231130,160900,2885940800,7480,7480,7480,7480,0
|
|
20231130,160800,2885940800,7480,7480,7480,7480,0
|
|
20231130,160700,2885940800,7480,7480,7480,7480,0
|
|
20231130,160600,2885940800,7480,7480,7480,7480,0
|
|
20231130,160500,2885940800,7480,7480,7480,7480,0
|
|
20231130,160400,2885940800,7480,7480,7480,7480,0
|
|
20231130,160300,2885940800,7480,7480,7480,7480,0
|
|
20231130,160200,2885940800,7480,7480,7480,7480,0
|
|
20231130,160100,2885940800,7480,7480,7480,7480,0
|
|
20231130,160000,2885940800,7480,7480,7480,7480,0
|
|
20231130,155900,2885940800,7480,7480,7480,7480,0
|
|
20231130,155800,2885940800,7480,7480,7480,7480,0
|
|
20231130,155700,2885940800,7480,7480,7480,7480,0
|
|
20231130,155600,2885940800,7480,7480,7480,7480,0
|
|
20231130,155500,2885940800,7480,7480,7480,7480,2570
|
|
20231130,155400,2885940800,7480,7480,7480,7480,0
|
|
20231130,155300,2885940800,7480,7480,7480,7480,0
|
|
20231130,155200,2885940800,7480,7480,7480,7480,0
|
|
20231130,155100,2885940800,7480,7480,7480,7480,0
|
|
20231130,155000,2885940800,7480,7480,7480,7480,0
|
|
20231130,154900,2885940800,7480,7480,7480,7480,0
|
|
20231130,154800,2885940800,7480,7480,7480,7480,0
|
|
20231130,154700,2885940800,7480,7480,7480,7480,0
|
|
20231130,154600,2885940800,7480,7480,7480,7480,0
|
|
20231130,154500,2885940800,7480,7480,7480,7480,0
|
|
20231130,154400,2885940800,7480,7480,7480,7480,0
|
|
20231130,154300,2885940800,7480,7480,7480,7480,0
|
|
20231130,154200,2885940800,7480,7480,7480,7480,0
|
|
20231130,154100,2885940800,7480,7480,7480,7480,0
|
|
20231130,154000,2885940800,7480,7480,7480,7480,0
|
|
20231130,153900,2885940800,7480,7480,7480,7480,0
|
|
20231130,153800,2885940800,7480,7480,7480,7480,0
|
|
20231130,153700,2885940800,7480,7480,7480,7480,0
|
|
20231130,153600,2885940800,7480,7480,7480,7480,0
|
|
20231130,153500,2885940800,7480,7480,7480,7480,0
|
|
20231130,153400,2885940800,7480,7480,7480,7480,0
|
|
20231130,153300,2885940800,7480,7480,7480,7480,0
|
|
20231130,153200,2885940800,7480,7480,7480,7480,0
|
|
20231130,153100,2885940800,7480,7480,7480,7480,0
|
|
20231130,153000,2885940800,7480,7480,7480,7480,2570
|
|
20231130,152900,2866717200,7480,7480,7480,7480,0
|
|
20231130,152800,2866717200,7480,7480,7480,7480,0
|
|
20231130,152700,2866717200,7480,7480,7480,7480,0
|
|
20231130,152600,2866717200,7480,7480,7480,7480,0
|
|
20231130,152500,2866717200,7480,7480,7480,7480,0
|
|
20231130,152400,2866717200,7480,7480,7480,7480,0
|
|
20231130,152300,2866717200,7480,7480,7480,7480,0
|
|
20231130,152200,2866717200,7480,7480,7480,7480,0
|
|
20231130,152100,2866717200,7480,7480,7480,7480,0
|
|
20231130,152000,2866717200,7480,7480,7480,7480,0
|
|
20231130,151900,2866717200,7480,7490,7490,7480,272
|
|
20231130,151800,2864681970,7490,7470,7490,7470,76
|
|
20231130,151700,2864113530,7480,7490,7490,7480,292
|
|
20231130,151600,2861928770,7490,7480,7490,7480,1015
|
|
20231130,151500,2854334250,7480,7470,7480,7470,521
|
|
20231130,151400,2850442190,7470,7460,7470,7460,401
|
|
20231130,151300,2847450590,7460,7460,7470,7460,691
|
|
20231130,151200,2842295720,7470,7480,7480,7460,903
|
|
20231130,151100,2835552610,7480,7470,7480,7470,119
|
|
20231130,151000,2834663650,7470,7460,7470,7460,181
|
|
20231130,150900,2833312420,7470,7470,7470,7470,524
|
|
20231130,150800,2829398140,7470,7460,7470,7460,369
|
|
20231130,150700,2826642390,7470,7470,7470,7470,56
|
|
20231130,150600,2826224070,7470,7460,7470,7460,150
|
|
20231130,150500,2825104210,7470,7470,7470,7470,53
|
|
20231130,150400,2824708300,7470,7470,7470,7470,302
|
|
20231130,150300,2822452360,7470,7470,7470,7470,363
|
|
20231130,150200,2819740750,7470,7470,7470,7470,163
|
|
20231130,150100,2818523140,7470,7470,7470,7470,333
|
|
20231130,150000,2816035630,7470,7470,7470,7470,203
|
|
20231130,145900,2814519220,7470,7470,7470,7470,899
|
|
20231130,145800,2807803690,7460,7460,7460,7460,101
|
|
20231130,145700,2807050230,7450,7450,7450,7450,200
|
|
20231130,145600,2805560230,7450,7450,7450,7450,78
|
|
20231130,145500,2804979130,7450,7450,7450,7450,0
|
|
20231130,145400,2804979130,7450,7470,7470,7450,3735
|
|
20231130,145300,2777144190,7480,7470,7480,7470,30
|
|
20231130,145200,2776919990,7470,7470,7470,7470,435
|
|
20231130,145100,2773670540,7470,7460,7480,7460,2057
|
|
20231130,145000,2758303040,7470,7450,7470,7450,3922
|
|
20231130,144900,2729066100,7450,7450,7450,7450,1
|
|
20231130,144800,2729058650,7440,7450,7450,7440,360
|
|
20231130,144700,2726379750,7440,7450,7450,7440,301
|
|
20231130,144600,2724140300,7450,7450,7450,7450,0
|
|
20231130,144500,2724140300,7450,7450,7450,7450,1345
|
|
20231130,144400,2714120050,7450,7440,7450,7440,1021
|
|
20231130,144300,2706523800,7440,7440,7440,7440,2710
|
|
20231130,144200,2686361400,7430,7440,7440,7430,312
|
|
20231130,144100,2684043120,7430,7430,7430,7430,1531
|
|
20231130,144000,2672667790,7440,7440,7440,7440,22
|
|
20231130,143900,2672504110,7440,7450,7450,7440,574
|
|
20231130,143800,2668233370,7450,7430,7450,7430,509
|
|
20231130,143700,2664447500,7430,7440,7440,7430,1007
|
|
20231130,143600,2656960530,7440,7440,7440,7440,12
|
|
20231130,143500,2656871250,7440,7440,7440,7430,57
|
|
20231130,143400,2656447290,7440,7450,7450,7440,110
|
|
20231130,143300,2655628460,7440,7450,7450,7440,1021
|
|
20231130,143200,2648029810,7450,7450,7450,7450,314
|
|
20231130,143100,2645690510,7460,7460,7460,7460,61
|
|
20231130,143000,2645235450,7450,7450,7460,7450,33
|
|
20231130,142900,2644989330,7460,7460,7460,7460,10
|
|
20231130,142800,2644914730,7450,7440,7450,7430,3341
|
|
20231130,142700,2620033240,7440,7440,7440,7440,104
|
|
20231130,142600,2619259480,7450,7440,7450,7440,215
|
|
20231130,142500,2617659730,7440,7440,7440,7440,50
|
|
20231130,142400,2617287730,7430,7440,7440,7430,148
|
|
20231130,142300,2616188070,7440,7440,7440,7440,0
|
|
20231130,142200,2616188070,7440,7440,7440,7440,1029
|
|
20231130,142100,2608532310,7440,7450,7450,7440,2006
|
|
20231130,142000,2593607140,7450,7450,7450,7450,67
|
|
20231130,141900,2593107990,7450,7450,7450,7450,101
|
|
20231130,141800,2592355540,7450,7450,7450,7450,287
|
|
20231130,141700,2590217390,7450,7440,7450,7440,1704
|
|
20231130,141600,2577526590,7440,7440,7440,7440,0
|
|
20231130,141500,2577526590,7440,7440,7440,7440,202
|
|
20231130,141400,2576023710,7440,7440,7440,7440,439
|
|
20231130,141300,2572757550,7450,7450,7450,7450,0
|
|
20231130,141200,2572757550,7450,7430,7450,7430,1613
|
|
20231130,141100,2560759350,7430,7440,7440,7430,1177
|
|
20231130,141000,2552012580,7440,7440,7440,7440,70
|
|
20231130,140900,2551491780,7430,7430,7430,7430,0
|
|
20231130,140800,2551491780,7430,7440,7440,7430,1260
|
|
20231130,140700,2542129930,7430,7450,7450,7430,1800
|
|
20231130,140600,2528735710,7450,7450,7450,7450,127
|
|
20231130,140500,2527789560,7450,7450,7450,7450,178
|
|
20231130,140400,2526463460,7450,7450,7450,7450,633
|
|
20231130,140300,2521747610,7450,7450,7450,7450,1
|
|
20231130,140200,2521740160,7450,7450,7450,7450,25
|
|
20231130,140100,2521553910,7450,7450,7450,7450,0
|
|
20231130,140000,2521553910,7450,7450,7450,7450,179
|
|
20231130,135900,2520220360,7450,7470,7470,7450,1571
|
|
20231130,135800,2508508840,7470,7470,7470,7470,693
|
|
20231130,135700,2503332130,7470,7450,7470,7450,1414
|
|
20231130,135600,2492796230,7440,7440,7440,7440,273
|
|
20231130,135500,2490765110,7440,7430,7440,7430,1032
|
|
20231130,135400,2483097030,7440,7440,7440,7440,781
|
|
20231130,135300,2477286390,7430,7430,7430,7420,301
|
|
20231130,135200,2475050260,7420,7430,7430,7420,1111
|
|
20231130,135100,2466795640,7430,7430,7430,7430,626
|
|
20231130,135000,2462144460,7430,7440,7440,7430,51
|
|
20231130,134900,2461765520,7430,7450,7450,7430,1583
|
|
20231130,134800,2450002920,7440,7440,7440,7440,60
|
|
20231130,134700,2449556520,7440,7440,7440,7440,151
|
|
20231130,134600,2448433080,7450,7440,7450,7440,7
|
|
20231130,134500,2448380940,7440,7450,7450,7440,762
|
|
20231130,134400,2442711260,7450,7450,7450,7450,194
|
|
20231130,134300,2441265960,7450,7450,7450,7450,75
|
|
20231130,134200,2440707210,7460,7460,7460,7460,24
|
|
20231130,134100,2440528170,7460,7450,7460,7450,20
|
|
20231130,134000,2440379070,7460,7470,7470,7460,11
|
|
20231130,133900,2440297000,7440,7460,7460,7440,3333
|
|
20231130,133800,2415462430,7470,7470,7470,7470,148
|
|
20231130,133700,2414356870,7470,7470,7470,7470,103
|
|
20231130,133600,2413587460,7480,7480,7480,7480,952
|
|
20231130,133500,2406466500,7500,7500,7500,7500,205
|
|
20231130,133400,2404929000,7490,7490,7490,7480,311
|
|
20231130,133300,2402600110,7490,7490,7490,7490,20
|
|
20231130,133200,2402450310,7490,7490,7490,7490,791
|
|
20231130,133100,2396525720,7490,7490,7490,7490,1
|
|
20231130,133000,2396518230,7490,7490,7490,7490,49
|
|
20231130,132900,2396151220,7490,7480,7500,7480,108
|
|
20231130,132800,2395341290,7490,7490,7490,7490,325
|
|
20231130,132700,2392907040,7490,7480,7490,7480,36
|
|
20231130,132600,2392637750,7480,7480,7480,7480,200
|
|
20231130,132500,2391141750,7470,7470,7470,7470,0
|
|
20231130,132400,2391141750,7470,7470,7470,7470,624
|
|
20231130,132300,2386480470,7470,7470,7470,7470,20
|
|
20231130,132200,2386331070,7470,7460,7470,7460,7
|
|
20231130,132100,2386278830,7470,7470,7470,7470,107
|
|
20231130,132000,2385479540,7450,7470,7470,7450,1374
|
|
20231130,131900,2375243060,7470,7470,7470,7470,0
|
|
20231130,131800,2375243060,7470,7470,7470,7470,10
|
|
20231130,131700,2375168360,7450,7470,7470,7450,789
|
|
20231130,131600,2369290270,7470,7460,7470,7460,201
|
|
20231130,131500,2367789510,7460,7480,7480,7460,827
|
|
20231130,131400,2361611900,7490,7480,7490,7480,88
|
|
20231130,131300,2360953470,7470,7470,7470,7470,79
|
|
20231130,131200,2360363340,7470,7470,7470,7470,519
|
|
20231130,131100,2356486410,7470,7470,7470,7470,55
|
|
20231130,131000,2356075560,7470,7470,7470,7470,399
|
|
20231130,130900,2353095030,7470,7480,7480,7470,169
|
|
20231130,130800,2351832490,7480,7480,7480,7480,0
|
|
20231130,130700,2351832490,7480,7490,7490,7480,362
|
|
20231130,130600,2349124490,7500,7490,7500,7490,679
|
|
20231130,130500,2344033040,7490,7490,7490,7490,284
|
|
20231130,130400,2341905880,7490,7480,7490,7480,755
|
|
20231130,130300,2336258430,7480,7500,7500,7480,98
|
|
20231130,130200,2335524530,7500,7500,7500,7500,264
|
|
20231130,130100,2333544530,7510,7510,7510,7510,310
|
|
20231130,130000,2331216430,7500,7510,7510,7500,291
|
|
20231130,125900,2329031840,7510,7520,7520,7510,153
|
|
20231130,125800,2327882770,7530,7530,7530,7530,1474
|
|
20231130,125700,2316783550,7530,7510,7530,7510,170
|
|
20231130,125600,2315506150,7510,7490,7510,7490,1693
|
|
20231130,125500,2302804830,7490,7480,7490,7480,349
|
|
20231130,125400,2300191130,7480,7480,7480,7480,71
|
|
20231130,125300,2299660050,7480,7470,7480,7470,9
|
|
20231130,125200,2299592810,7470,7470,7480,7470,275
|
|
20231130,125100,2297536860,7480,7470,7480,7470,237
|
|
20231130,125000,2295766460,7470,7480,7480,7470,250
|
|
20231130,124900,2293898460,7480,7480,7480,7480,172
|
|
20231130,124800,2292611900,7480,7480,7480,7480,6
|
|
20231130,124700,2292567020,7480,7480,7480,7480,22
|
|
20231130,124600,2292402460,7480,7480,7480,7470,112
|
|
20231130,124500,2291564810,7470,7480,7480,7470,52
|
|
20231130,124400,2291175910,7470,7470,7470,7470,0
|
|
20231130,124300,2291175910,7470,7480,7480,7470,1041
|
|
20231130,124200,2283397490,7480,7470,7480,7470,104
|
|
20231130,124100,2282620570,7470,7460,7470,7460,1307
|
|
20231130,124000,2272858250,7470,7440,7470,7440,1595
|
|
20231130,123900,2260957490,7440,7440,7440,7440,237
|
|
20231130,123800,2259194210,7450,7440,7450,7440,386
|
|
20231130,123700,2256322010,7450,7450,7450,7450,0
|
|
20231130,123600,2256322010,7450,7460,7460,7450,3
|
|
20231130,123500,2256299640,7440,7420,7440,7420,4947
|
|
20231130,123400,2219563390,7420,7410,7420,7410,59
|
|
20231130,123300,2219126190,7410,7410,7410,7410,91
|
|
20231130,123200,2218451880,7410,7410,7410,7410,100
|
|
20231130,123100,2217710880,7410,7410,7410,7410,2330
|
|
20231130,123000,2200445580,7400,7400,7400,7400,1306
|
|
20231130,122900,2190781180,7400,7390,7400,7390,325
|
|
20231130,122800,2188379330,7390,7400,7400,7390,2125
|
|
20231130,122700,2172672360,7400,7400,7400,7400,23
|
|
20231130,122600,2172502160,7400,7400,7410,7400,3540
|
|
20231130,122500,2146302000,7410,7410,7410,7410,505
|
|
20231130,122400,2142559950,7410,7410,7410,7410,340
|
|
20231130,122300,2140040550,7410,7410,7410,7410,146
|
|
20231130,122200,2138958690,7410,7420,7420,7410,761
|
|
20231130,122100,2133319670,7410,7420,7420,7410,1053
|
|
20231130,122000,2125511440,7420,7420,7420,7420,1
|
|
20231130,121900,2125504020,7420,7420,7420,7420,13
|
|
20231130,121800,2125407560,7420,7420,7420,7420,1
|
|
20231130,121700,2125400140,7410,7420,7420,7410,38
|
|
20231130,121600,2125118380,7420,7410,7420,7410,521
|
|
20231130,121500,2121257660,7410,7410,7410,7410,15
|
|
20231130,121400,2121146510,7420,7420,7420,7420,63
|
|
20231130,121300,2120679050,7420,7420,7420,7420,400
|
|
20231130,121200,2117711050,7420,7420,7420,7420,10
|
|
20231130,121100,2117636850,7410,7410,7410,7410,2684
|
|
20231130,121000,2097748410,7410,7420,7420,7400,419
|
|
20231130,120900,2094643490,7420,7420,7420,7410,2281
|
|
20231130,120800,2077739820,7420,7420,7420,7420,71
|
|
20231130,120700,2077213000,7420,7410,7420,7410,73
|
|
20231130,120600,2076671430,7420,7400,7420,7400,2060
|
|
20231130,120500,2061407410,7400,7410,7410,7400,137
|
|
20231130,120400,2060392820,7410,7410,7410,7400,735
|
|
20231130,120300,2054947120,7410,7410,7410,7410,260
|
|
20231130,120200,2053020520,7410,7410,7410,7410,82
|
|
20231130,120100,2052412900,7410,7410,7410,7410,46
|
|
20231130,120000,2052072040,7410,7410,7410,7410,195
|
|
20231130,115900,2050627090,7410,7410,7410,7410,32
|
|
20231130,115800,2050389970,7410,7410,7410,7410,13
|
|
20231130,115700,2050293640,7400,7410,7410,7400,137
|
|
20231130,115600,2049279300,7410,7410,7410,7400,256
|
|
20231130,115500,2047382350,7400,7410,7410,7400,260
|
|
20231130,115400,2045456650,7410,7400,7410,7400,708
|
|
20231130,115300,2040216450,7400,7410,7410,7400,155
|
|
20231130,115200,2039069440,7400,7400,7410,7400,109
|
|
20231130,115100,2038262830,7400,7390,7410,7390,1058
|
|
20231130,115000,2030432250,7400,7410,7410,7400,64
|
|
20231130,114900,2029958590,7410,7410,7410,7390,3567
|
|
20231130,114800,2003569680,7410,7410,7410,7410,60
|
|
20231130,114700,2003125080,7400,7430,7430,7400,3136
|
|
20231130,114600,1979908150,7420,7410,7420,7410,1093
|
|
20231130,114500,1971802210,7410,7410,7410,7410,30
|
|
20231130,114400,1971579910,7410,7410,7410,7410,100
|
|
20231130,114300,1970838910,7410,7420,7420,7400,4326
|
|
20231130,114200,1938789840,7420,7430,7430,7420,626
|
|
20231130,114100,1934144580,7430,7430,7430,7430,510
|
|
20231130,114000,1930355280,7430,7430,7430,7430,416
|
|
20231130,113900,1927264400,7430,7430,7430,7430,0
|
|
20231130,113800,1927264400,7430,7430,7430,7430,1057
|
|
20231130,113700,1919410890,7430,7460,7460,7430,424
|
|
20231130,113600,1916256240,7440,7450,7450,7440,636
|
|
20231130,113500,1911523100,7440,7440,7450,7440,472
|
|
20231130,113400,1908009320,7440,7450,7450,7440,422
|
|
20231130,113300,1904868450,7450,7450,7450,7440,567
|
|
20231130,113200,1900644400,7450,7450,7450,7450,59
|
|
20231130,113100,1900204850,7450,7470,7470,7450,3820
|
|
20231130,113000,1871720600,7480,7490,7490,7480,1806
|
|
20231130,112900,1858211620,7490,7490,7490,7490,355
|
|
20231130,112800,1855552670,7490,7490,7490,7490,303
|
|
20231130,112700,1853283200,7490,7490,7490,7490,155
|
|
20231130,112600,1852122250,7490,7500,7500,7490,1036
|
|
20231130,112500,1844362310,7490,7490,7490,7490,90
|
|
20231130,112400,1843688210,7500,7490,7500,7490,680
|
|
20231130,112300,1838588410,7500,7490,7500,7490,510
|
|
20231130,112200,1834763510,7490,7490,7500,7490,1230
|
|
20231130,112100,1825550760,7490,7500,7500,7490,110
|
|
20231130,112000,1824726260,7500,7500,7500,7500,23
|
|
20231130,111900,1824553760,7490,7500,7500,7490,466
|
|
20231130,111800,1821060350,7510,7500,7510,7500,454
|
|
20231130,111700,1817651950,7500,7500,7500,7500,1111
|
|
20231130,111600,1809319450,7500,7500,7500,7500,900
|
|
20231130,111500,1802569450,7500,7500,7500,7500,809
|
|
20231130,111400,1796501950,7500,7500,7500,7500,70
|
|
20231130,111300,1795976950,7510,7510,7510,7510,5
|
|
20231130,111200,1795939400,7500,7490,7500,7480,3308
|
|
20231130,111100,1771142190,7490,7500,7500,7490,3366
|
|
20231130,111000,1745929510,7500,7500,7500,7500,39
|
|
20231130,110900,1745637010,7500,7510,7510,7500,1260
|
|
20231130,110800,1736182390,7510,7510,7510,7510,163
|
|
20231130,110700,1734958260,7510,7510,7510,7510,328
|
|
20231130,110600,1732494980,7510,7520,7520,7510,70
|
|
20231130,110500,1731968740,7530,7520,7530,7520,190
|
|
20231130,110400,1730539890,7520,7520,7520,7520,617
|
|
20231130,110300,1725900050,7530,7530,7530,7530,201
|
|
20231130,110200,1724386520,7530,7530,7530,7530,542
|
|
20231130,110100,1720305260,7530,7530,7530,7530,314
|
|
20231130,110000,1717940840,7530,7540,7540,7530,1402
|
|
20231130,105900,1707382490,7540,7550,7560,7540,278
|
|
20231130,105800,1705285750,7550,7560,7560,7550,110
|
|
20231130,105700,1704455050,7560,7550,7560,7550,1122
|
|
20231130,105600,1695983940,7550,7550,7550,7550,13
|
|
20231130,105500,1695885790,7550,7550,7550,7550,195
|
|
20231130,105400,1694413540,7550,7560,7560,7550,150
|
|
20231130,105300,1693279770,7560,7570,7570,7560,396
|
|
20231130,105200,1690286000,7560,7570,7570,7560,925
|
|
20231130,105100,1683288890,7590,7590,7590,7590,1
|
|
20231130,105000,1683281300,7590,7560,7590,7560,120
|
|
20231130,104900,1682372800,7560,7530,7590,7520,3122
|
|
20231130,104800,1658795310,7520,7520,7520,7520,100
|
|
20231130,104700,1658043310,7520,7510,7520,7510,1830
|
|
20231130,104600,1644284440,7500,7500,7500,7500,305
|
|
20231130,104500,1641996940,7500,7510,7510,7500,697
|
|
20231130,104400,1636768940,7500,7510,7510,7500,530
|
|
20231130,104300,1632792890,7510,7500,7510,7500,143
|
|
20231130,104200,1631720360,7500,7500,7500,7500,447
|
|
20231130,104100,1628367860,7500,7510,7510,7500,220
|
|
20231130,104000,1626716660,7510,7500,7510,7500,410
|
|
20231130,103900,1623637940,7510,7510,7510,7510,187
|
|
20231130,103800,1622233570,7510,7510,7510,7510,93
|
|
20231130,103700,1621535140,7500,7520,7520,7500,1880
|
|
20231130,103600,1607416140,7520,7520,7520,7520,112
|
|
20231130,103500,1606573900,7520,7520,7520,7520,58
|
|
20231130,103400,1606137740,7520,7520,7520,7520,1
|
|
20231130,103300,1606130220,7510,7520,7520,7510,196
|
|
20231130,103200,1604656350,7520,7520,7520,7520,130
|
|
20231130,103100,1603678750,7510,7520,7520,7510,15
|
|
20231130,103000,1603566000,7520,7520,7520,7520,83
|
|
20231130,102900,1602941840,7510,7510,7510,7510,0
|
|
20231130,102800,1602941840,7510,7510,7510,7510,9
|
|
20231130,102700,1602874250,7510,7510,7510,7510,167
|
|
20231130,102600,1601620080,7510,7510,7520,7510,320
|
|
20231130,102500,1599215880,7510,7510,7510,7510,0
|
|
20231130,102400,1599215880,7510,7510,7510,7500,449
|
|
20231130,102300,1595843990,7510,7480,7510,7480,717
|
|
20231130,102200,1590460820,7480,7470,7500,7470,1132
|
|
20231130,102100,1581996430,7470,7470,7470,7460,2680
|
|
20231130,102000,1562001830,7470,7500,7500,7470,490
|
|
20231130,101900,1558339190,7500,7500,7500,7500,22
|
|
20231130,101800,1558174190,7480,7480,7490,7480,305
|
|
20231130,101700,1555892780,7490,7480,7490,7480,542
|
|
20231130,101600,1551837380,7490,7490,7490,7490,129
|
|
20231130,101500,1550871170,7480,7480,7480,7480,789
|
|
20231130,101400,1544969450,7480,7480,7480,7480,310
|
|
20231130,101300,1542650650,7480,7480,7480,7480,1007
|
|
20231130,101200,1535118290,7480,7470,7480,7470,866
|
|
20231130,101100,1528643370,7460,7450,7460,7450,683
|
|
20231130,101000,1523553020,7450,7460,7460,7450,911
|
|
20231130,100900,1516758090,7460,7440,7460,7440,963
|
|
20231130,100800,1509585460,7440,7460,7460,7440,5962
|
|
20231130,100700,1465153600,7460,7470,7470,7460,2616
|
|
20231130,100600,1445633400,7480,7490,7490,7480,1146
|
|
20231130,100500,1437059280,7490,7500,7500,7480,2149
|
|
20231130,100400,1420964140,7500,7500,7500,7500,53
|
|
20231130,100300,1420566640,7490,7490,7510,7490,75
|
|
20231130,100200,1420003690,7490,7500,7500,7490,740
|
|
20231130,100100,1414458460,7500,7500,7500,7500,10
|
|
20231130,100000,1414383460,7500,7500,7500,7500,778
|
|
20231130,095900,1408548460,7490,7500,7500,7490,629
|
|
20231130,095800,1403836650,7490,7500,7500,7490,515
|
|
20231130,095700,1399974250,7500,7510,7510,7500,1805
|
|
20231130,095600,1386433460,7510,7520,7520,7510,262
|
|
20231130,095500,1384465590,7510,7510,7520,7510,975
|
|
20231130,095400,1377137650,7510,7510,7510,7500,205
|
|
20231130,095300,1375598430,7510,7510,7510,7510,121
|
|
20231130,095200,1374689720,7510,7520,7520,7510,367
|
|
20231130,095100,1371933190,7510,7510,7510,7510,463
|
|
20231130,095000,1368456060,7520,7520,7520,7510,427
|
|
20231130,094900,1365247160,7520,7510,7520,7510,141
|
|
20231130,094800,1364187990,7510,7520,7520,7500,1910
|
|
20231130,094700,1349846980,7520,7530,7530,7510,1300
|
|
20231130,094600,1340068450,7530,7510,7530,7510,953
|
|
20231130,094500,1332896070,7510,7520,7530,7510,722
|
|
20231130,094400,1327470050,7510,7510,7510,7510,204
|
|
20231130,094300,1325938010,7510,7510,7510,7510,484
|
|
20231130,094200,1322303170,7490,7490,7500,7490,537
|
|
20231130,094100,1318276470,7480,7480,7490,7480,219
|
|
20231130,094000,1316637350,7480,7460,7480,7460,129
|
|
20231130,093900,1315674830,7460,7460,7470,7460,2381
|
|
20231130,093800,1297903760,7450,7470,7470,7450,534
|
|
20231130,093700,1293918890,7450,7450,7470,7450,766
|
|
20231130,093600,1288211400,7450,7430,7450,7410,1841
|
|
20231130,093500,1274537680,7430,7380,7430,7380,1599
|
|
20231130,093400,1262713730,7370,7380,7380,7370,4757
|
|
20231130,093300,1227633750,7380,7370,7390,7370,947
|
|
20231130,093200,1220647260,7370,7380,7390,7360,6639
|
|
20231130,093100,1171706930,7390,7370,7400,7360,4772
|
|
20231130,093000,1136463250,7380,7410,7410,7350,23271
|
|
20231130,092900,964977150,7410,7420,7430,7410,3048
|
|
20231130,092800,942375350,7430,7440,7440,7430,6767
|
|
20231130,092700,892087800,7440,7450,7450,7440,2221
|
|
20231130,092600,875552000,7450,7440,7450,7430,3268
|
|
20231130,092500,851237940,7440,7440,7440,7430,1584
|
|
20231130,092400,839453880,7440,7440,7450,7440,2061
|
|
20231130,092300,824119940,7450,7440,7450,7430,3484
|
|
20231130,092200,798208520,7450,7460,7460,7440,1315
|
|
20231130,092100,788419410,7450,7450,7460,7450,3085
|
|
20231130,092000,765407870,7460,7450,7470,7450,3534
|
|
20231130,091900,739078160,7450,7510,7510,7450,8480
|
|
20231130,091800,675650310,7510,7510,7510,7510,5315
|
|
20231130,091700,635734660,7510,7520,7520,7510,1145
|
|
20231130,091600,627131450,7510,7510,7510,7500,1420
|
|
20231130,091500,616474600,7510,7530,7530,7510,1988
|
|
20231130,091400,601530280,7530,7440,7540,7440,7536
|
|
20231130,091300,545162670,7440,7470,7470,7430,11007
|
|
20231130,091200,463138060,7470,7500,7500,7470,6295
|
|
20231130,091100,416018710,7500,7530,7530,7480,11949
|
|
20231130,091000,326307600,7530,7530,7540,7530,908
|
|
20231130,090900,319467100,7530,7540,7540,7530,840
|
|
20231130,090800,313134800,7540,7530,7550,7520,2663
|
|
20231130,090700,293071360,7530,7540,7540,7500,5958
|
|
20231130,090600,248284510,7550,7550,7550,7540,2110
|
|
20231130,090500,232363350,7550,7540,7570,7540,1998
|
|
20231130,090400,217282840,7540,7560,7560,7530,3735
|
|
20231130,090300,189090020,7560,7580,7580,7550,2091
|
|
20231130,090200,173273770,7580,7560,7600,7500,4587
|
|
20231130,090100,138591350,7560,7490,7590,7460,6122
|
|
20231130,090000,92547190,7450,7650,7650,7350,12209
|