617 lines
33 KiB
CSV
617 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,191400,8566580700,13350,13350,13350,13350,39086
|
|
20231130,191300,8566580700,13350,13350,13350,13350,0
|
|
20231130,191200,8566580700,13350,13350,13350,13350,0
|
|
20231130,191100,8566580700,13350,13350,13350,13350,0
|
|
20231130,191000,8566580700,13350,13350,13350,13350,0
|
|
20231130,190900,8566580700,13350,13350,13350,13350,0
|
|
20231130,190800,8566580700,13350,13350,13350,13350,0
|
|
20231130,190700,8566580700,13350,13350,13350,13350,0
|
|
20231130,190600,8566580700,13350,13350,13350,13350,0
|
|
20231130,190500,8566580700,13350,13350,13350,13350,0
|
|
20231130,190400,8566580700,13350,13350,13350,13350,0
|
|
20231130,190300,8566580700,13350,13350,13350,13350,0
|
|
20231130,190200,8566580700,13350,13350,13350,13350,0
|
|
20231130,190100,8566580700,13350,13350,13350,13350,0
|
|
20231130,190000,8566580700,13350,13350,13350,13350,0
|
|
20231130,185900,8566580700,13350,13350,13350,13350,0
|
|
20231130,185800,8566580700,13350,13350,13350,13350,0
|
|
20231130,185700,8566580700,13350,13350,13350,13350,0
|
|
20231130,185600,8566580700,13350,13350,13350,13350,0
|
|
20231130,185500,8566580700,13350,13350,13350,13350,0
|
|
20231130,185400,8566580700,13350,13350,13350,13350,0
|
|
20231130,185300,8566580700,13350,13350,13350,13350,0
|
|
20231130,185200,8566580700,13350,13350,13350,13350,0
|
|
20231130,185100,8566580700,13350,13350,13350,13350,0
|
|
20231130,185000,8566580700,13350,13350,13350,13350,0
|
|
20231130,184900,8566580700,13350,13350,13350,13350,0
|
|
20231130,184800,8566580700,13350,13350,13350,13350,0
|
|
20231130,184700,8566580700,13350,13350,13350,13350,0
|
|
20231130,184600,8566580700,13350,13350,13350,13350,0
|
|
20231130,184500,8566580700,13350,13350,13350,13350,0
|
|
20231130,184400,8566580700,13350,13350,13350,13350,39086
|
|
20231130,184300,8566580700,13350,13350,13350,13350,0
|
|
20231130,184200,8566580700,13350,13350,13350,13350,0
|
|
20231130,184100,8566580700,13350,13350,13350,13350,0
|
|
20231130,184000,8566580700,13350,13350,13350,13350,0
|
|
20231130,183900,8566580700,13350,13350,13350,13350,0
|
|
20231130,183800,8566580700,13350,13350,13350,13350,0
|
|
20231130,183700,8566580700,13350,13350,13350,13350,0
|
|
20231130,183600,8566580700,13350,13350,13350,13350,0
|
|
20231130,183500,8566580700,13350,13350,13350,13350,0
|
|
20231130,183400,8566580700,13350,13350,13350,13350,0
|
|
20231130,183300,8566580700,13350,13350,13350,13350,0
|
|
20231130,183200,8566580700,13350,13350,13350,13350,0
|
|
20231130,183100,8566580700,13350,13350,13350,13350,0
|
|
20231130,183000,8566580700,13350,13350,13350,13350,0
|
|
20231130,182900,8566580700,13350,13350,13350,13350,0
|
|
20231130,182800,8566580700,13350,13350,13350,13350,0
|
|
20231130,182700,8566580700,13350,13350,13350,13350,0
|
|
20231130,182600,8566580700,13350,13350,13350,13350,0
|
|
20231130,182500,8566580700,13350,13350,13350,13350,0
|
|
20231130,182400,8566580700,13350,13350,13350,13350,0
|
|
20231130,182300,8566580700,13350,13350,13350,13350,0
|
|
20231130,182200,8566580700,13350,13350,13350,13350,0
|
|
20231130,182100,8566580700,13350,13350,13350,13350,0
|
|
20231130,182000,8566580700,13350,13350,13350,13350,0
|
|
20231130,181900,8566580700,13350,13350,13350,13350,0
|
|
20231130,181800,8566580700,13350,13350,13350,13350,0
|
|
20231130,181700,8566580700,13350,13350,13350,13350,0
|
|
20231130,181600,8566580700,13350,13350,13350,13350,0
|
|
20231130,181500,8566580700,13350,13350,13350,13350,0
|
|
20231130,181400,8566580700,13350,13350,13350,13350,39086
|
|
20231130,181300,8566580700,13350,13350,13350,13350,0
|
|
20231130,181200,8566580700,13350,13350,13350,13350,0
|
|
20231130,181100,8566580700,13350,13350,13350,13350,0
|
|
20231130,181000,8566580700,13350,13350,13350,13350,0
|
|
20231130,180900,8566580700,13350,13350,13350,13350,0
|
|
20231130,180800,8566580700,13350,13350,13350,13350,0
|
|
20231130,180700,8566580700,13350,13350,13350,13350,0
|
|
20231130,180600,8566580700,13350,13350,13350,13350,0
|
|
20231130,180500,8566580700,13350,13350,13350,13350,0
|
|
20231130,180400,8566580700,13350,13350,13350,13350,0
|
|
20231130,180300,8566580700,13350,13350,13350,13350,0
|
|
20231130,180200,8566580700,13350,13350,13350,13350,0
|
|
20231130,180100,8566580700,13350,13350,13350,13350,0
|
|
20231130,180000,8566580700,13350,13350,13350,13350,0
|
|
20231130,175900,8566580700,13350,13350,13350,13350,0
|
|
20231130,175800,8566580700,13350,13350,13350,13350,0
|
|
20231130,175700,8566580700,13350,13350,13350,13350,0
|
|
20231130,175600,8566580700,13350,13350,13350,13350,0
|
|
20231130,175500,8566580700,13350,13350,13350,13350,0
|
|
20231130,175400,8566580700,13350,13350,13350,13350,0
|
|
20231130,175300,8566580700,13350,13350,13350,13350,0
|
|
20231130,175200,8566580700,13350,13350,13350,13350,0
|
|
20231130,175100,8566580700,13350,13350,13350,13350,0
|
|
20231130,175000,8566580700,13350,13350,13350,13350,0
|
|
20231130,174900,8566580700,13350,13350,13350,13350,0
|
|
20231130,174800,8566580700,13350,13350,13350,13350,0
|
|
20231130,174700,8566580700,13350,13350,13350,13350,0
|
|
20231130,174600,8566580700,13350,13350,13350,13350,0
|
|
20231130,174500,8566580700,13350,13350,13350,13350,0
|
|
20231130,174400,8566580700,13350,13350,13350,13350,39086
|
|
20231130,174300,8566580700,13350,13350,13350,13350,0
|
|
20231130,174200,8566580700,13350,13350,13350,13350,0
|
|
20231130,174100,8566580700,13350,13350,13350,13350,0
|
|
20231130,174000,8566580700,13350,13350,13350,13350,0
|
|
20231130,173900,8566580700,13350,13350,13350,13350,0
|
|
20231130,173800,8566580700,13350,13350,13350,13350,0
|
|
20231130,173700,8566580700,13350,13350,13350,13350,0
|
|
20231130,173600,8566580700,13350,13350,13350,13350,0
|
|
20231130,173500,8566580700,13350,13350,13350,13350,0
|
|
20231130,173400,8566580700,13350,13350,13350,13350,0
|
|
20231130,173300,8566580700,13350,13350,13350,13350,0
|
|
20231130,173200,8566580700,13350,13350,13350,13350,0
|
|
20231130,173100,8566580700,13350,13350,13350,13350,0
|
|
20231130,173000,8566580700,13350,13350,13350,13350,0
|
|
20231130,172900,8566580700,13350,13350,13350,13350,0
|
|
20231130,172800,8566580700,13350,13350,13350,13350,0
|
|
20231130,172700,8566580700,13350,13350,13350,13350,0
|
|
20231130,172600,8566580700,13350,13350,13350,13350,0
|
|
20231130,172500,8566580700,13350,13350,13350,13350,0
|
|
20231130,172400,8566580700,13350,13350,13350,13350,0
|
|
20231130,172300,8566580700,13350,13350,13350,13350,0
|
|
20231130,172200,8566580700,13350,13350,13350,13350,0
|
|
20231130,172100,8566580700,13350,13350,13350,13350,0
|
|
20231130,172000,8566580700,13350,13350,13350,13350,0
|
|
20231130,171900,8566580700,13350,13350,13350,13350,0
|
|
20231130,171800,8566580700,13350,13350,13350,13350,0
|
|
20231130,171700,8566580700,13350,13350,13350,13350,0
|
|
20231130,171600,8566580700,13350,13350,13350,13350,0
|
|
20231130,171500,8566580700,13350,13350,13350,13350,0
|
|
20231130,171400,8566580700,13350,13350,13350,13350,39086
|
|
20231130,171300,8566580700,13350,13350,13350,13350,0
|
|
20231130,171200,8566580700,13350,13350,13350,13350,0
|
|
20231130,171100,8566580700,13350,13350,13350,13350,0
|
|
20231130,171000,8566580700,13350,13350,13350,13350,0
|
|
20231130,170900,8566580700,13350,13350,13350,13350,0
|
|
20231130,170800,8566580700,13350,13350,13350,13350,0
|
|
20231130,170700,8566580700,13350,13350,13350,13350,0
|
|
20231130,170600,8566580700,13350,13350,13350,13350,0
|
|
20231130,170500,8566580700,13350,13350,13350,13350,0
|
|
20231130,170400,8566580700,13350,13350,13350,13350,0
|
|
20231130,170300,8566580700,13350,13350,13350,13350,0
|
|
20231130,170200,8566580700,13350,13350,13350,13350,0
|
|
20231130,170100,8566580700,13350,13350,13350,13350,0
|
|
20231130,170000,8566580700,13350,13350,13350,13350,0
|
|
20231130,165900,8566580700,13350,13350,13350,13350,0
|
|
20231130,165800,8566580700,13350,13350,13350,13350,0
|
|
20231130,165700,8566580700,13350,13350,13350,13350,0
|
|
20231130,165600,8566580700,13350,13350,13350,13350,0
|
|
20231130,165500,8566580700,13350,13350,13350,13350,0
|
|
20231130,165400,8566580700,13350,13350,13350,13350,0
|
|
20231130,165300,8566580700,13350,13350,13350,13350,0
|
|
20231130,165200,8566580700,13350,13350,13350,13350,0
|
|
20231130,165100,8566580700,13350,13350,13350,13350,0
|
|
20231130,165000,8566580700,13350,13350,13350,13350,0
|
|
20231130,164900,8566580700,13350,13350,13350,13350,0
|
|
20231130,164800,8566580700,13350,13350,13350,13350,0
|
|
20231130,164700,8566580700,13350,13350,13350,13350,0
|
|
20231130,164600,8566580700,13350,13350,13350,13350,0
|
|
20231130,164500,8566580700,13350,13350,13350,13350,0
|
|
20231130,164400,8566580700,13350,13350,13350,13350,39086
|
|
20231130,164300,8566580700,13350,13350,13350,13350,0
|
|
20231130,164200,8566580700,13350,13350,13350,13350,0
|
|
20231130,164100,8566580700,13350,13350,13350,13350,0
|
|
20231130,164000,8566580700,13350,13350,13350,13350,0
|
|
20231130,163900,8566580700,13350,13350,13350,13350,0
|
|
20231130,163800,8566580700,13350,13350,13350,13350,0
|
|
20231130,163700,8566580700,13350,13350,13350,13350,0
|
|
20231130,163600,8566580700,13350,13350,13350,13350,0
|
|
20231130,163500,8566580700,13350,13350,13350,13350,0
|
|
20231130,163400,8566580700,13350,13350,13350,13350,0
|
|
20231130,163300,8566580700,13350,13350,13350,13350,0
|
|
20231130,163200,8566580700,13350,13350,13350,13350,0
|
|
20231130,163100,8566580700,13350,13350,13350,13350,0
|
|
20231130,163000,8566580700,13350,13350,13350,13350,0
|
|
20231130,162900,8566580700,13350,13350,13350,13350,0
|
|
20231130,162800,8566580700,13350,13350,13350,13350,0
|
|
20231130,162700,8566580700,13350,13350,13350,13350,0
|
|
20231130,162600,8566580700,13350,13350,13350,13350,0
|
|
20231130,162500,8566580700,13350,13350,13350,13350,0
|
|
20231130,162400,8566580700,13350,13350,13350,13350,0
|
|
20231130,162300,8566580700,13350,13350,13350,13350,0
|
|
20231130,162200,8566580700,13350,13350,13350,13350,0
|
|
20231130,162100,8566580700,13350,13350,13350,13350,0
|
|
20231130,162000,8566580700,13350,13350,13350,13350,0
|
|
20231130,161900,8566580700,13350,13350,13350,13350,0
|
|
20231130,161800,8566580700,13350,13350,13350,13350,0
|
|
20231130,161700,8566580700,13350,13350,13350,13350,0
|
|
20231130,161600,8566580700,13350,13350,13350,13350,0
|
|
20231130,161500,8566580700,13350,13350,13350,13350,0
|
|
20231130,161400,8566580700,13350,13350,13350,13350,39086
|
|
20231130,161300,8566580700,13350,13350,13350,13350,0
|
|
20231130,161200,8566580700,13350,13350,13350,13350,0
|
|
20231130,161100,8566580700,13350,13350,13350,13350,0
|
|
20231130,161000,8566580700,13350,13350,13350,13350,0
|
|
20231130,160900,8566580700,13350,13350,13350,13350,0
|
|
20231130,160800,8566580700,13350,13350,13350,13350,0
|
|
20231130,160700,8566580700,13350,13350,13350,13350,0
|
|
20231130,160600,8566580700,13350,13350,13350,13350,0
|
|
20231130,160500,8566580700,13350,13350,13350,13350,0
|
|
20231130,160400,8566580700,13350,13350,13350,13350,0
|
|
20231130,160300,8566580700,13350,13350,13350,13350,0
|
|
20231130,160200,8566580700,13350,13350,13350,13350,0
|
|
20231130,160100,8566580700,13350,13350,13350,13350,0
|
|
20231130,160000,8566580700,13350,13350,13350,13350,0
|
|
20231130,155900,8566580700,13350,13350,13350,13350,0
|
|
20231130,155800,8566580700,13350,13350,13350,13350,0
|
|
20231130,155700,8566580700,13350,13350,13350,13350,0
|
|
20231130,155600,8566580700,13350,13350,13350,13350,0
|
|
20231130,155500,8566580700,13350,13350,13350,13350,0
|
|
20231130,155400,8566580700,13350,13350,13350,13350,0
|
|
20231130,155300,8566580700,13350,13350,13350,13350,0
|
|
20231130,155200,8566580700,13350,13350,13350,13350,0
|
|
20231130,155100,8566580700,13350,13350,13350,13350,0
|
|
20231130,155000,8566580700,13350,13350,13350,13350,0
|
|
20231130,154900,8566580700,13350,13350,13350,13350,0
|
|
20231130,154800,8566580700,13350,13350,13350,13350,0
|
|
20231130,154700,8566580700,13350,13350,13350,13350,0
|
|
20231130,154600,8566580700,13350,13350,13350,13350,0
|
|
20231130,154500,8566580700,13350,13350,13350,13350,0
|
|
20231130,154400,8566580700,13350,13350,13350,13350,39086
|
|
20231130,154300,8566580700,13350,13350,13350,13350,0
|
|
20231130,154200,8566580700,13350,13350,13350,13350,0
|
|
20231130,154100,8566580700,13350,13350,13350,13350,0
|
|
20231130,154000,8566580700,13350,13350,13350,13350,0
|
|
20231130,153900,8566580700,13350,13350,13350,13350,0
|
|
20231130,153800,8566580700,13350,13350,13350,13350,0
|
|
20231130,153700,8566580700,13350,13350,13350,13350,0
|
|
20231130,153600,8566580700,13350,13350,13350,13350,0
|
|
20231130,153500,8566580700,13350,13350,13350,13350,0
|
|
20231130,153400,8566580700,13350,13350,13350,13350,0
|
|
20231130,153300,8566580700,13350,13350,13350,13350,0
|
|
20231130,153200,8566580700,13350,13350,13350,13350,0
|
|
20231130,153100,8566580700,13350,13350,13350,13350,0
|
|
20231130,153000,8566580700,13350,13350,13350,13350,39086
|
|
20231130,152900,8044782600,13320,13320,13320,13320,0
|
|
20231130,152800,8044782600,13320,13320,13320,13320,0
|
|
20231130,152700,8044782600,13320,13320,13320,13320,0
|
|
20231130,152600,8044782600,13320,13320,13320,13320,0
|
|
20231130,152500,8044782600,13320,13320,13320,13320,0
|
|
20231130,152400,8044782600,13320,13320,13320,13320,0
|
|
20231130,152300,8044782600,13320,13320,13320,13320,0
|
|
20231130,152200,8044782600,13320,13320,13320,13320,0
|
|
20231130,152100,8044782600,13320,13320,13320,13320,0
|
|
20231130,152000,8044782600,13320,13320,13320,13320,0
|
|
20231130,151900,8044782600,13320,13330,13330,13310,1187
|
|
20231130,151800,8028966550,13320,13310,13320,13310,1344
|
|
20231130,151700,8011069620,13310,13320,13320,13310,368
|
|
20231130,151600,8006171340,13320,13310,13330,13300,2022
|
|
20231130,151500,7979251810,13310,13300,13320,13300,5963
|
|
20231130,151400,7899894490,13300,13300,13310,13300,2645
|
|
20231130,151300,7864714990,13300,13310,13310,13300,2263
|
|
20231130,151200,7834613330,13300,13310,13310,13300,1700
|
|
20231130,151100,7811997200,13310,13300,13310,13300,1462
|
|
20231130,151000,7792546560,13300,13300,13310,13300,1025
|
|
20231130,150900,7778913390,13310,13310,13320,13310,1676
|
|
20231130,150800,7756605620,13310,13300,13320,13300,5406
|
|
20231130,150700,7684652820,13310,13310,13310,13300,3220
|
|
20231130,150600,7641804040,13310,13300,13310,13290,2830
|
|
20231130,150500,7604154510,13300,13300,13310,13290,8305
|
|
20231130,150400,7493632350,13300,13290,13310,13290,7601
|
|
20231130,150300,7392541370,13290,13290,13300,13290,1579
|
|
20231130,150200,7371555510,13290,13290,13300,13290,1175
|
|
20231130,150100,7355939600,13300,13290,13300,13290,1160
|
|
20231130,150000,7340523190,13290,13280,13300,13280,2363
|
|
20231130,145900,7309125730,13280,13270,13290,13270,2917
|
|
20231130,145800,7270373220,13280,13280,13290,13270,5007
|
|
20231130,145700,7203881010,13280,13280,13290,13280,1853
|
|
20231130,145600,7179273160,13280,13280,13280,13280,1404
|
|
20231130,145500,7160628040,13280,13290,13290,13280,2003
|
|
20231130,145400,7134019710,13290,13280,13290,13280,5010
|
|
20231130,145300,7067472440,13280,13280,13280,13280,2364
|
|
20231130,145200,7036078520,13280,13280,13290,13280,2303
|
|
20231130,145100,7005489390,13280,13280,13290,13280,2483
|
|
20231130,145000,6972510110,13280,13280,13300,13280,2840
|
|
20231130,144900,6934780530,13300,13280,13300,13280,3435
|
|
20231130,144800,6889136550,13290,13290,13290,13290,2178
|
|
20231130,144700,6860190930,13290,13290,13300,13280,2675
|
|
20231130,144600,6824635920,13280,13290,13300,13280,2895
|
|
20231130,144500,6786164500,13300,13280,13300,13280,2162
|
|
20231130,144400,6757433150,13280,13290,13290,13280,2116
|
|
20231130,144300,6729320320,13290,13280,13290,13280,1758
|
|
20231130,144200,6705960360,13290,13290,13290,13280,2219
|
|
20231130,144100,6676484990,13290,13290,13290,13280,2403
|
|
20231130,144000,6644563240,13290,13290,13290,13280,2952
|
|
20231130,143900,6605342890,13290,13280,13290,13280,2143
|
|
20231130,143800,6576882580,13290,13290,13290,13280,5018
|
|
20231130,143700,6510195610,13290,13290,13290,13290,1465
|
|
20231130,143600,6490725760,13290,13290,13300,13290,1440
|
|
20231130,143500,6471584280,13290,13290,13300,13290,1428
|
|
20231130,143400,6452604000,13290,13290,13300,13290,1019
|
|
20231130,143300,6439061480,13290,13290,13300,13290,2067
|
|
20231130,143200,6411590850,13290,13290,13300,13290,1549
|
|
20231130,143100,6391000940,13300,13300,13300,13290,1432
|
|
20231130,143000,6371962890,13300,13290,13300,13290,1543
|
|
20231130,142900,6351449240,13290,13290,13300,13290,1408
|
|
20231130,142800,6332735260,13300,13300,13300,13290,1392
|
|
20231130,142700,6314230700,13290,13290,13300,13290,1456
|
|
20231130,142600,6294878180,13300,13290,13300,13290,1276
|
|
20231130,142500,6277915670,13290,13290,13300,13290,3602
|
|
20231130,142400,6230018090,13290,13290,13300,13290,1585
|
|
20231130,142300,6208950290,13290,13290,13300,13290,2729
|
|
20231130,142200,6172681860,13300,13300,13310,13290,5325
|
|
20231130,142100,6101861300,13300,13310,13310,13300,1178
|
|
20231130,142000,6086193420,13300,13300,13310,13300,1722
|
|
20231130,141900,6063287060,13300,13300,13310,13300,808
|
|
20231130,141800,6052540580,13300,13300,13310,13300,1702
|
|
20231130,141700,6029903860,13310,13300,13310,13300,3229
|
|
20231130,141600,5986955810,13300,13310,13320,13300,8712
|
|
20231130,141500,5871004040,13310,13310,13320,13310,3826
|
|
20231130,141400,5820068060,13320,13310,13320,13310,685
|
|
20231130,141300,5810950330,13320,13320,13330,13320,1249
|
|
20231130,141200,5794313230,13320,13310,13330,13310,1455
|
|
20231130,141100,5774934030,13310,13310,13320,13310,472
|
|
20231130,141000,5768651510,13310,13320,13330,13310,2680
|
|
20231130,140900,5732963470,13320,13320,13330,13320,642
|
|
20231130,140800,5724411640,13320,13320,13330,13320,482
|
|
20231130,140700,5717991330,13320,13320,13330,13320,1620
|
|
20231130,140600,5696412830,13320,13320,13330,13320,723
|
|
20231130,140500,5686782390,13320,13320,13330,13320,3544
|
|
20231130,140400,5639575810,13320,13320,13330,13320,1835
|
|
20231130,140300,5615132200,13320,13320,13330,13320,871
|
|
20231130,140200,5603528130,13320,13320,13330,13320,658
|
|
20231130,140100,5594763150,13330,13330,13330,13320,708
|
|
20231130,140000,5585330630,13330,13340,13340,13320,1922
|
|
20231130,135900,5559704880,13340,13330,13340,13330,902
|
|
20231130,135800,5547681080,13330,13330,13340,13330,573
|
|
20231130,135700,5540042570,13330,13330,13340,13330,375
|
|
20231130,135600,5535043580,13340,13330,13340,13330,386
|
|
20231130,135500,5529896110,13330,13340,13340,13330,735
|
|
20231130,135400,5520097230,13330,13330,13340,13330,1579
|
|
20231130,135300,5499037580,13330,13330,13340,13320,641
|
|
20231130,135200,5490493770,13320,13320,13340,13320,3379
|
|
20231130,135100,5445456730,13320,13320,13330,13320,476
|
|
20231130,135000,5439116130,13320,13330,13330,13320,720
|
|
20231130,134900,5429524870,13320,13320,13330,13320,625
|
|
20231130,134800,5421199300,13330,13330,13330,13320,587
|
|
20231130,134700,5413379360,13330,13320,13330,13320,777
|
|
20231130,134600,5403027830,13320,13320,13330,13320,461
|
|
20231130,134500,5396886160,13330,13330,13340,13320,761
|
|
20231130,134400,5386742080,13330,13330,13340,13330,296
|
|
20231130,134300,5382796310,13330,13340,13340,13330,1586
|
|
20231130,134200,5361653360,13340,13330,13350,13330,1557
|
|
20231130,134100,5340884430,13330,13330,13340,13330,624
|
|
20231130,134000,5332563950,13330,13340,13350,13320,2803
|
|
20231130,133900,5295191370,13340,13340,13350,13340,679
|
|
20231130,133800,5286130500,13340,13350,13350,13340,896
|
|
20231130,133700,5274171440,13360,13360,13360,13350,1190
|
|
20231130,133600,5258273940,13360,13370,13370,13360,411
|
|
20231130,133500,5252782570,13370,13360,13370,13360,371
|
|
20231130,133400,5247825880,13360,13360,13370,13360,1479
|
|
20231130,133300,5228053980,13370,13350,13370,13350,1860
|
|
20231130,133200,5203208720,13350,13350,13360,13350,354
|
|
20231130,133100,5198480710,13350,13340,13360,13340,1919
|
|
20231130,133000,5172862510,13350,13340,13350,13340,556
|
|
20231130,132900,5165445250,13330,13320,13340,13310,1783
|
|
20231130,132800,5141686740,13320,13310,13320,13310,2327
|
|
20231130,132700,5110692710,13320,13310,13320,13310,3284
|
|
20231130,132600,5066981270,13310,13310,13320,13310,1183
|
|
20231130,132500,5051235430,13310,13310,13320,13310,319
|
|
20231130,132400,5046989170,13320,13310,13320,13310,416
|
|
20231130,132300,5041451770,13310,13310,13320,13300,2502
|
|
20231130,132200,5008150170,13310,13330,13340,13310,6132
|
|
20231130,132100,4926512570,13330,13330,13340,13330,443
|
|
20231130,132000,4920606950,13340,13330,13340,13330,340
|
|
20231130,131900,4916073470,13330,13330,13340,13330,540
|
|
20231130,131800,4908875060,13330,13330,13340,13330,355
|
|
20231130,131700,4904142840,13330,13330,13340,13330,2039
|
|
20231130,131600,4876962580,13330,13320,13330,13320,564
|
|
20231130,131500,4869447870,13330,13310,13330,13310,3051
|
|
20231130,131400,4828810670,13310,13320,13320,13310,10311
|
|
20231130,131300,4691545740,13320,13320,13330,13320,680
|
|
20231130,131200,4682486730,13330,13320,13330,13320,504
|
|
20231130,131100,4675773350,13320,13330,13330,13320,348
|
|
20231130,131000,4671135930,13330,13320,13330,13320,1095
|
|
20231130,130900,4656546710,13320,13320,13330,13320,928
|
|
20231130,130800,4644185510,13320,13320,13330,13320,624
|
|
20231130,130700,4635872130,13330,13320,13330,13320,549
|
|
20231130,130600,4628559290,13330,13320,13330,13320,715
|
|
20231130,130500,4619035030,13330,13330,13330,13320,677
|
|
20231130,130400,4610012740,13320,13320,13330,13320,480
|
|
20231130,130300,4603618960,13320,13320,13330,13320,596
|
|
20231130,130200,4595680150,13320,13320,13330,13320,633
|
|
20231130,130100,4587246210,13330,13320,13330,13320,489
|
|
20231130,130000,4580729650,13330,13330,13330,13320,341
|
|
20231130,125900,4576186840,13320,13320,13330,13320,188
|
|
20231130,125800,4573682620,13330,13320,13330,13320,413
|
|
20231130,125700,4568180220,13320,13330,13330,13320,1181
|
|
20231130,125600,4552446700,13330,13330,13340,13320,578
|
|
20231130,125500,4544742270,13340,13330,13340,13320,2117
|
|
20231130,125400,4516527020,13330,13330,13340,13330,90
|
|
20231130,125300,4515327270,13330,13320,13340,13320,1518
|
|
20231130,125200,4495093380,13320,13320,13330,13310,1280
|
|
20231130,125100,4478045120,13310,13310,13320,13310,485
|
|
20231130,125000,4471588330,13320,13320,13320,13310,799
|
|
20231130,124900,4460950580,13320,13320,13320,13310,1043
|
|
20231130,124800,4447062070,13320,13310,13320,13310,470
|
|
20231130,124700,4440804400,13320,13320,13320,13310,531
|
|
20231130,124600,4433736200,13310,13310,13320,13310,592
|
|
20231130,124500,4425855910,13320,13310,13320,13310,1245
|
|
20231130,124400,4409284470,13320,13330,13330,13310,717
|
|
20231130,124300,4399736040,13320,13320,13330,13310,738
|
|
20231130,124200,4389908650,13320,13320,13320,13310,2955
|
|
20231130,124100,4350548970,13320,13330,13330,13320,363
|
|
20231130,124000,4345713660,13320,13320,13330,13320,422
|
|
20231130,123900,4340090850,13320,13340,13340,13320,1173
|
|
20231130,123800,4324455580,13340,13330,13340,13330,675
|
|
20231130,123700,4315455480,13330,13330,13340,13330,368
|
|
20231130,123600,4310549140,13330,13330,13340,13330,433
|
|
20231130,123500,4304776730,13340,13330,13340,13330,175
|
|
20231130,123400,4302443910,13330,13330,13340,13330,250
|
|
20231130,123300,4299111350,13330,13320,13340,13320,2276
|
|
20231130,123200,4268774090,13320,13320,13330,13320,318
|
|
20231130,123100,4264537900,13330,13340,13340,13320,569
|
|
20231130,123000,4256953590,13330,13330,13340,13330,1088
|
|
20231130,122900,4242448420,13330,13340,13340,13330,958
|
|
20231130,122800,4229677860,13330,13320,13330,13320,1441
|
|
20231130,122700,4210470740,13330,13320,13330,13320,2141
|
|
20231130,122600,4181933890,13320,13330,13330,13320,484
|
|
20231130,122500,4175485790,13320,13320,13330,13320,1632
|
|
20231130,122400,4153747100,13320,13320,13330,13320,1638
|
|
20231130,122300,4131917890,13330,13320,13330,13320,369
|
|
20231130,122200,4127002410,13320,13320,13330,13320,486
|
|
20231130,122100,4120528610,13320,13320,13330,13320,332
|
|
20231130,122000,4116105900,13320,13320,13330,13320,452
|
|
20231130,121900,4110084480,13320,13330,13330,13320,384
|
|
20231130,121800,4104968670,13330,13330,13340,13330,973
|
|
20231130,121700,4091998000,13330,13330,13340,13330,242
|
|
20231130,121600,4088772080,13340,13340,13340,13330,980
|
|
20231130,121500,4075701060,13330,13330,13340,13330,249
|
|
20231130,121400,4072381820,13330,13330,13340,13330,191
|
|
20231130,121300,4069835360,13330,13340,13340,13330,852
|
|
20231130,121200,4058478080,13340,13330,13340,13330,358
|
|
20231130,121100,4053705120,13330,13330,13340,13330,184
|
|
20231130,121000,4051252190,13330,13340,13340,13330,344
|
|
20231130,120900,4046666220,13330,13330,13340,13330,1340
|
|
20231130,120800,4028803970,13330,13330,13340,13330,901
|
|
20231130,120700,4016793180,13330,13330,13340,13330,419
|
|
20231130,120600,4011205000,13340,13350,13350,13340,374
|
|
20231130,120500,4006215790,13340,13320,13350,13320,1533
|
|
20231130,120400,3985772050,13330,13340,13340,13330,176
|
|
20231130,120300,3983425910,13330,13330,13340,13330,894
|
|
20231130,120200,3971508110,13330,13340,13340,13330,261
|
|
20231130,120100,3968028700,13340,13340,13340,13320,677
|
|
20231130,120000,3959004460,13330,13340,13340,13320,303
|
|
20231130,115900,3954964370,13330,13320,13350,13320,605
|
|
20231130,115800,3946898970,13340,13340,13340,13330,643
|
|
20231130,115700,3938325560,13340,13330,13340,13320,1073
|
|
20231130,115600,3924017010,13320,13330,13340,13320,482
|
|
20231130,115500,3917592270,13330,13320,13330,13320,252
|
|
20231130,115400,3914233200,13320,13330,13340,13320,370
|
|
20231130,115300,3909302700,13330,13330,13340,13320,593
|
|
20231130,115200,3901398180,13330,13340,13340,13330,140
|
|
20231130,115100,3899531540,13330,13340,13340,13330,498
|
|
20231130,115000,3892893090,13330,13320,13340,13320,479
|
|
20231130,114900,3886507040,13320,13330,13340,13320,1088
|
|
20231130,114800,3872000090,13330,13320,13340,13320,686
|
|
20231130,114700,3862860440,13320,13320,13320,13310,376
|
|
20231130,114600,3857855300,13310,13320,13320,13310,300
|
|
20231130,114500,3853862180,13310,13330,13340,13310,1438
|
|
20231130,114400,3834712960,13330,13310,13340,13300,695
|
|
20231130,114300,3825456460,13300,13320,13320,13300,4142
|
|
20231130,114200,3770325800,13310,13320,13320,13310,946
|
|
20231130,114100,3757727420,13320,13320,13330,13310,784
|
|
20231130,114000,3747286930,13320,13320,13320,13310,525
|
|
20231130,113900,3740296350,13320,13320,13330,13310,3774
|
|
20231130,113800,3690027040,13330,13320,13340,13310,1780
|
|
20231130,113700,3666312010,13330,13320,13330,13310,1613
|
|
20231130,113600,3644827430,13320,13320,13330,13320,488
|
|
20231130,113500,3638326990,13320,13320,13330,13320,190
|
|
20231130,113400,3635796110,13320,13310,13330,13310,311
|
|
20231130,113300,3631653640,13320,13330,13330,13320,1317
|
|
20231130,113200,3614108300,13330,13330,13340,13300,10300
|
|
20231130,113100,3476967800,13340,13350,13360,13330,340
|
|
20231130,113000,3472431950,13350,13340,13360,13330,447
|
|
20231130,112900,3466469450,13340,13350,13350,13330,13230
|
|
20231130,112800,3290036450,13350,13350,13360,13350,546
|
|
20231130,112700,3282747290,13350,13350,13360,13350,342
|
|
20231130,112600,3278181030,13350,13360,13360,13350,388
|
|
20231130,112500,3272999920,13350,13350,13360,13350,595
|
|
20231130,112400,3265055120,13350,13360,13360,13350,784
|
|
20231130,112300,3254584010,13360,13360,13370,13360,566
|
|
20231130,112200,3247022190,13360,13370,13370,13360,206
|
|
20231130,112100,3244269570,13360,13370,13380,13360,811
|
|
20231130,112000,3233428740,13370,13370,13380,13370,364
|
|
20231130,111900,3228562000,13370,13370,13380,13370,947
|
|
20231130,111800,3215896900,13370,13370,13380,13370,419
|
|
20231130,111700,3210294510,13370,13370,13380,13370,359
|
|
20231130,111600,3205494630,13370,13380,13380,13370,652
|
|
20231130,111500,3196776700,13370,13380,13380,13370,231
|
|
20231130,111400,3193687710,13370,13370,13380,13370,403
|
|
20231130,111300,3188299020,13370,13380,13380,13370,772
|
|
20231130,111200,3177975740,13380,13380,13380,13370,292
|
|
20231130,111100,3174069650,13380,13380,13380,13370,2460
|
|
20231130,111000,3141159280,13370,13370,13380,13370,996
|
|
20231130,110900,3127842590,13370,13360,13370,13360,2287
|
|
20231130,110800,3097273690,13360,13360,13370,13360,694
|
|
20231130,110700,3087999860,13370,13360,13370,13360,349
|
|
20231130,110600,3083335810,13370,13360,13370,13360,604
|
|
20231130,110500,3075264200,13360,13360,13370,13360,620
|
|
20231130,110400,3066977140,13360,13360,13370,13360,443
|
|
20231130,110300,3061058590,13360,13340,13360,13340,1899
|
|
20231130,110200,3035696180,13340,13350,13350,13340,704
|
|
20231130,110100,3026304050,13350,13340,13350,13340,503
|
|
20231130,110000,3019592700,13340,13350,13350,13340,494
|
|
20231130,105900,3012999850,13340,13340,13350,13340,397
|
|
20231130,105800,3007703040,13350,13340,13360,13340,1800
|
|
20231130,105700,2983680080,13350,13340,13350,13340,410
|
|
20231130,105600,2978210510,13340,13350,13350,13340,293
|
|
20231130,105500,2974301090,13350,13350,13360,13340,542
|
|
20231130,105400,2967066790,13350,13350,13360,13350,661
|
|
20231130,105300,2958242370,13350,13330,13350,13330,2307
|
|
20231130,105200,2927456450,13330,13330,13340,13320,673
|
|
20231130,105100,2918486650,13330,13330,13330,13320,1842
|
|
20231130,105000,2893935700,13330,13320,13330,13320,437
|
|
20231130,104900,2888113400,13320,13320,13330,13320,126
|
|
20231130,104800,2886435010,13330,13320,13330,13320,586
|
|
20231130,104700,2878628620,13320,13320,13330,13320,1346
|
|
20231130,104600,2860698840,13330,13320,13330,13320,115
|
|
20231130,104500,2859166910,13320,13320,13330,13320,609
|
|
20231130,104400,2851054490,13320,13320,13330,13320,488
|
|
20231130,104300,2844551760,13320,13320,13320,13310,1154
|
|
20231130,104200,2829182220,13320,13320,13320,13310,1448
|
|
20231130,104100,2809898660,13320,13330,13330,13320,863
|
|
20231130,104000,2798400990,13320,13320,13330,13320,290
|
|
20231130,103900,2794538060,13330,13330,13340,13330,893
|
|
20231130,103800,2782634080,13330,13330,13340,13330,462
|
|
20231130,103700,2776475540,13330,13340,13340,13330,2122
|
|
20231130,103600,2748169970,13340,13340,13350,13340,552
|
|
20231130,103500,2740805700,13340,13340,13350,13340,805
|
|
20231130,103400,2730066490,13350,13350,13350,13340,656
|
|
20231130,103300,2721312920,13350,13350,13350,13340,435
|
|
20231130,103200,2715508760,13340,13340,13350,13340,307
|
|
20231130,103100,2711411810,13350,13340,13350,13340,362
|
|
20231130,103000,2706581670,13340,13340,13350,13340,531
|
|
20231130,102900,2699495670,13340,13340,13350,13340,427
|
|
20231130,102800,2693797680,13340,13350,13350,13340,603
|
|
20231130,102700,2685752650,13340,13340,13350,13340,1222
|
|
20231130,102600,2669447740,13350,13340,13350,13340,382
|
|
20231130,102500,2664350950,13340,13340,13350,13340,177
|
|
20231130,102400,2661989140,13350,13340,13350,13340,920
|
|
20231130,102300,2649715830,13340,13340,13350,13340,52
|
|
20231130,102200,2649021980,13340,13340,13350,13340,1324
|
|
20231130,102100,2631359010,13350,13350,13350,13340,1457
|
|
20231130,102000,2611910530,13350,13350,13350,13340,150
|
|
20231130,101900,2609908820,13340,13340,13350,13340,540
|
|
20231130,101800,2602703430,13340,13340,13350,13340,73
|
|
20231130,101700,2601729550,13350,13350,13350,13340,1396
|
|
20231130,101600,2583095200,13350,13350,13350,13340,827
|
|
20231130,101500,2572057880,13340,13330,13350,13330,1146
|
|
20231130,101400,2556769970,13330,13330,13340,13330,458
|
|
20231130,101300,2550662970,13340,13330,13340,13330,365
|
|
20231130,101200,2545796390,13330,13340,13340,13330,1986
|
|
20231130,101100,2519305220,13340,13340,13340,13340,290
|
|
20231130,101000,2515436620,13340,13350,13350,13340,787
|
|
20231130,100900,2504937650,13340,13340,13340,13340,1114
|
|
20231130,100800,2490076890,13340,13340,13350,13340,201
|
|
20231130,100700,2487395450,13340,13340,13350,13340,380
|
|
20231130,100600,2482325650,13340,13340,13350,13340,1236
|
|
20231130,100500,2465826210,13350,13340,13350,13330,1784
|
|
20231130,100400,2442029930,13340,13340,13340,13340,1271
|
|
20231130,100300,2425074790,13340,13330,13350,13330,1246
|
|
20231130,100200,2408454370,13340,13340,13340,13330,565
|
|
20231130,100100,2400922070,13330,13340,13340,13330,285
|
|
20231130,100000,2397121570,13340,13340,13340,13330,721
|
|
20231130,095900,2387507170,13340,13330,13340,13330,332
|
|
20231130,095800,2383079890,13330,13330,13330,13320,518
|
|
20231130,095700,2376177540,13330,13320,13330,13320,423
|
|
20231130,095600,2370543170,13320,13320,13330,13320,1535
|
|
20231130,095500,2350084240,13320,13300,13330,13300,276
|
|
20231130,095400,2346411430,13310,13300,13310,13300,4925
|
|
20231130,095300,2280883670,13290,13290,13300,13290,2491
|
|
20231130,095200,2247777910,13290,13290,13300,13280,2498
|
|
20231130,095100,2214579700,13290,13290,13290,13280,2131
|
|
20231130,095000,2186258790,13290,13280,13290,13280,1968
|
|
20231130,094900,2160111830,13290,13280,13290,13270,644
|
|
20231130,094800,2151559400,13280,13280,13280,13270,1897
|
|
20231130,094700,2126368400,13270,13260,13270,13260,1265
|
|
20231130,094600,2109582360,13270,13270,13270,13260,2704
|
|
20231130,094500,2073722460,13260,13280,13290,13260,6928
|
|
20231130,094400,1981752400,13290,13290,13290,13280,932
|
|
20231130,094300,1969370520,13290,13300,13300,13290,1839
|
|
20231130,094200,1944927090,13300,13290,13300,13290,1786
|
|
20231130,094100,1921185150,13300,13290,13300,13290,460
|
|
20231130,094000,1915070900,13300,13300,13300,13290,473
|
|
20231130,093900,1908782850,13300,13300,13300,13290,3782
|
|
20231130,093800,1858506940,13300,13300,13300,13290,167
|
|
20231130,093700,1856286120,13300,13280,13310,13280,2501
|
|
20231130,093600,1823050660,13290,13280,13290,13270,721
|
|
20231130,093500,1813477230,13280,13290,13290,13270,3301
|
|
20231130,093400,1769642160,13290,13300,13300,13280,3236
|
|
20231130,093300,1726640600,13290,13340,13340,13290,26829
|
|
20231130,093200,1369587580,13330,13340,13350,13330,5426
|
|
20231130,093100,1297219340,13340,13360,13370,13340,7726
|
|
20231130,093000,1194060210,13370,13360,13370,13360,154
|
|
20231130,092900,1192002570,13360,13370,13370,13360,753
|
|
20231130,092800,1181938290,13370,13360,13370,13360,1931
|
|
20231130,092700,1156139550,13370,13370,13380,13360,1731
|
|
20231130,092600,1132997340,13370,13370,13370,13360,1327
|
|
20231130,092500,1115255550,13370,13380,13380,13370,868
|
|
20231130,092400,1103650340,13370,13360,13370,13360,1117
|
|
20231130,092300,1088717120,13360,13370,13370,13360,1234
|
|
20231130,092200,1072222050,13370,13370,13370,13360,579
|
|
20231130,092100,1064483300,13370,13360,13380,13360,1581
|
|
20231130,092000,1043352930,13360,13360,13380,13350,1539
|
|
20231130,091900,1022778730,13350,13330,13350,13330,4680
|
|
20231130,091800,960334180,13330,13320,13330,13320,2749
|
|
20231130,091700,923715990,13310,13320,13320,13310,636
|
|
20231130,091600,915246370,13320,13320,13320,13320,3178
|
|
20231130,091500,872915410,13310,13330,13330,13310,5174
|
|
20231130,091400,803995280,13330,13350,13350,13330,9779
|
|
20231130,091300,673612880,13350,13350,13360,13340,2945
|
|
20231130,091200,634296200,13350,13350,13350,13340,2593
|
|
20231130,091100,599692460,13340,13350,13360,13340,4262
|
|
20231130,091000,542803280,13350,13380,13380,13350,1577
|
|
20231130,090900,521726140,13380,13390,13390,13370,932
|
|
20231130,090800,509254510,13390,13350,13390,13350,2523
|
|
20231130,090700,475534530,13350,13330,13350,13330,3550
|
|
20231130,090600,428199800,13340,13340,13350,13320,4439
|
|
20231130,090500,369022490,13340,13390,13410,13340,7969
|
|
20231130,090400,262525700,13390,13390,13410,13380,3974
|
|
20231130,090300,209317340,13390,13400,13410,13380,3008
|
|
20231130,090200,169030610,13400,13440,13440,13400,1387
|
|
20231130,090100,150434820,13410,13400,13450,13380,4049
|
|
20231130,090000,96211550,13400,13450,13450,13380,7130
|