655 lines
34 KiB
CSV
655 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,195200,1982540280,13200,13200,13200,13200,4699
|
|
20231129,195100,1982540280,13200,13200,13200,13200,0
|
|
20231129,195000,1982540280,13200,13200,13200,13200,0
|
|
20231129,194900,1982540280,13200,13200,13200,13200,0
|
|
20231129,194800,1982540280,13200,13200,13200,13200,0
|
|
20231129,194700,1982540280,13200,13200,13200,13200,0
|
|
20231129,194600,1982540280,13200,13200,13200,13200,0
|
|
20231129,194500,1982540280,13200,13200,13200,13200,0
|
|
20231129,194400,1982540280,13200,13200,13200,13200,0
|
|
20231129,194300,1982540280,13200,13200,13200,13200,0
|
|
20231129,194200,1982540280,13200,13200,13200,13200,0
|
|
20231129,194100,1982540280,13200,13200,13200,13200,0
|
|
20231129,194000,1982540280,13200,13200,13200,13200,0
|
|
20231129,193900,1982540280,13200,13200,13200,13200,0
|
|
20231129,193800,1982540280,13200,13200,13200,13200,0
|
|
20231129,193700,1982540280,13200,13200,13200,13200,0
|
|
20231129,193600,1982540280,13200,13200,13200,13200,0
|
|
20231129,193500,1982540280,13200,13200,13200,13200,0
|
|
20231129,193400,1982540280,13200,13200,13200,13200,0
|
|
20231129,193300,1982540280,13200,13200,13200,13200,0
|
|
20231129,193200,1982540280,13200,13200,13200,13200,0
|
|
20231129,193100,1982540280,13200,13200,13200,13200,0
|
|
20231129,193000,1982540280,13200,13200,13200,13200,0
|
|
20231129,192900,1982540280,13200,13200,13200,13200,0
|
|
20231129,192800,1982540280,13200,13200,13200,13200,0
|
|
20231129,192700,1982540280,13200,13200,13200,13200,0
|
|
20231129,192600,1982540280,13200,13200,13200,13200,0
|
|
20231129,192500,1982540280,13200,13200,13200,13200,0
|
|
20231129,192400,1982540280,13200,13200,13200,13200,0
|
|
20231129,192300,1982540280,13200,13200,13200,13200,0
|
|
20231129,192200,1982540280,13200,13200,13200,13200,4699
|
|
20231129,192100,1982540280,13200,13200,13200,13200,0
|
|
20231129,192000,1982540280,13200,13200,13200,13200,0
|
|
20231129,191900,1982540280,13200,13200,13200,13200,0
|
|
20231129,191800,1982540280,13200,13200,13200,13200,0
|
|
20231129,191700,1982540280,13200,13200,13200,13200,0
|
|
20231129,191600,1982540280,13200,13200,13200,13200,0
|
|
20231129,191500,1982540280,13200,13200,13200,13200,0
|
|
20231129,191400,1982540280,13200,13200,13200,13200,0
|
|
20231129,191300,1982540280,13200,13200,13200,13200,0
|
|
20231129,191200,1982540280,13200,13200,13200,13200,0
|
|
20231129,191100,1982540280,13200,13200,13200,13200,0
|
|
20231129,191000,1982540280,13200,13200,13200,13200,0
|
|
20231129,190900,1982540280,13200,13200,13200,13200,0
|
|
20231129,190800,1982540280,13200,13200,13200,13200,0
|
|
20231129,190700,1982540280,13200,13200,13200,13200,0
|
|
20231129,190600,1982540280,13200,13200,13200,13200,0
|
|
20231129,190500,1982540280,13200,13200,13200,13200,0
|
|
20231129,190400,1982540280,13200,13200,13200,13200,0
|
|
20231129,190300,1982540280,13200,13200,13200,13200,0
|
|
20231129,190200,1982540280,13200,13200,13200,13200,0
|
|
20231129,190100,1982540280,13200,13200,13200,13200,0
|
|
20231129,190000,1982540280,13200,13200,13200,13200,0
|
|
20231129,185900,1982540280,13200,13200,13200,13200,0
|
|
20231129,185800,1982540280,13200,13200,13200,13200,0
|
|
20231129,185700,1982540280,13200,13200,13200,13200,0
|
|
20231129,185600,1982540280,13200,13200,13200,13200,0
|
|
20231129,185500,1982540280,13200,13200,13200,13200,0
|
|
20231129,185400,1982540280,13200,13200,13200,13200,0
|
|
20231129,185300,1982540280,13200,13200,13200,13200,0
|
|
20231129,185200,1982540280,13200,13200,13200,13200,4699
|
|
20231129,185100,1982540280,13200,13200,13200,13200,0
|
|
20231129,185000,1982540280,13200,13200,13200,13200,0
|
|
20231129,184900,1982540280,13200,13200,13200,13200,0
|
|
20231129,184800,1982540280,13200,13200,13200,13200,0
|
|
20231129,184700,1982540280,13200,13200,13200,13200,0
|
|
20231129,184600,1982540280,13200,13200,13200,13200,0
|
|
20231129,184500,1982540280,13200,13200,13200,13200,0
|
|
20231129,184400,1982540280,13200,13200,13200,13200,0
|
|
20231129,184300,1982540280,13200,13200,13200,13200,0
|
|
20231129,184200,1982540280,13200,13200,13200,13200,0
|
|
20231129,184100,1982540280,13200,13200,13200,13200,0
|
|
20231129,184000,1982540280,13200,13200,13200,13200,0
|
|
20231129,183900,1982540280,13200,13200,13200,13200,0
|
|
20231129,183800,1982540280,13200,13200,13200,13200,0
|
|
20231129,183700,1982540280,13200,13200,13200,13200,0
|
|
20231129,183600,1982540280,13200,13200,13200,13200,0
|
|
20231129,183500,1982540280,13200,13200,13200,13200,0
|
|
20231129,183400,1982540280,13200,13200,13200,13200,0
|
|
20231129,183300,1982540280,13200,13200,13200,13200,0
|
|
20231129,183200,1982540280,13200,13200,13200,13200,0
|
|
20231129,183100,1982540280,13200,13200,13200,13200,0
|
|
20231129,183000,1982540280,13200,13200,13200,13200,0
|
|
20231129,182900,1982540280,13200,13200,13200,13200,0
|
|
20231129,182800,1982540280,13200,13200,13200,13200,0
|
|
20231129,182700,1982540280,13200,13200,13200,13200,0
|
|
20231129,182600,1982540280,13200,13200,13200,13200,0
|
|
20231129,182500,1982540280,13200,13200,13200,13200,0
|
|
20231129,182400,1982540280,13200,13200,13200,13200,0
|
|
20231129,182300,1982540280,13200,13200,13200,13200,0
|
|
20231129,182200,1982540280,13200,13200,13200,13200,4699
|
|
20231129,182100,1982540280,13200,13200,13200,13200,0
|
|
20231129,182000,1982540280,13200,13200,13200,13200,0
|
|
20231129,181900,1982540280,13200,13200,13200,13200,0
|
|
20231129,181800,1982540280,13200,13200,13200,13200,0
|
|
20231129,181700,1982540280,13200,13200,13200,13200,0
|
|
20231129,181600,1982540280,13200,13200,13200,13200,0
|
|
20231129,181500,1982540280,13200,13200,13200,13200,0
|
|
20231129,181400,1982540280,13200,13200,13200,13200,0
|
|
20231129,181300,1982540280,13200,13200,13200,13200,0
|
|
20231129,181200,1982540280,13200,13200,13200,13200,0
|
|
20231129,181100,1982540280,13200,13200,13200,13200,0
|
|
20231129,181000,1982540280,13200,13200,13200,13200,0
|
|
20231129,180900,1982540280,13200,13200,13200,13200,0
|
|
20231129,180800,1982540280,13200,13200,13200,13200,0
|
|
20231129,180700,1982540280,13200,13200,13200,13200,0
|
|
20231129,180600,1982540280,13200,13200,13200,13200,0
|
|
20231129,180500,1982540280,13200,13200,13200,13200,0
|
|
20231129,180400,1982540280,13200,13200,13200,13200,0
|
|
20231129,180300,1982540280,13200,13200,13200,13200,0
|
|
20231129,180200,1982540280,13200,13200,13200,13200,0
|
|
20231129,180100,1982540280,13200,13200,13200,13200,0
|
|
20231129,180000,1982540280,13200,13200,13200,13200,0
|
|
20231129,175900,1982540280,13200,13200,13200,13200,0
|
|
20231129,175800,1982540280,13200,13200,13200,13200,0
|
|
20231129,175700,1982540280,13200,13200,13200,13200,0
|
|
20231129,175600,1982540280,13200,13200,13200,13200,0
|
|
20231129,175500,1982540280,13200,13200,13200,13200,0
|
|
20231129,175400,1982540280,13200,13200,13200,13200,0
|
|
20231129,175300,1982540280,13200,13200,13200,13200,0
|
|
20231129,175200,1982540280,13200,13200,13200,13200,4699
|
|
20231129,175100,1982540280,13200,13200,13200,13200,0
|
|
20231129,175000,1982540280,13200,13200,13200,13200,0
|
|
20231129,174900,1982540280,13200,13200,13200,13200,0
|
|
20231129,174800,1982540280,13200,13200,13200,13200,0
|
|
20231129,174700,1982540280,13200,13200,13200,13200,0
|
|
20231129,174600,1982540280,13200,13200,13200,13200,0
|
|
20231129,174500,1982540280,13200,13200,13200,13200,0
|
|
20231129,174400,1982540280,13200,13200,13200,13200,0
|
|
20231129,174300,1982540280,13200,13200,13200,13200,0
|
|
20231129,174200,1982540280,13200,13200,13200,13200,0
|
|
20231129,174100,1982540280,13200,13200,13200,13200,0
|
|
20231129,174000,1982540280,13200,13200,13200,13200,0
|
|
20231129,173900,1982540280,13200,13200,13200,13200,0
|
|
20231129,173800,1982540280,13200,13200,13200,13200,0
|
|
20231129,173700,1982540280,13200,13200,13200,13200,0
|
|
20231129,173600,1982540280,13200,13200,13200,13200,0
|
|
20231129,173500,1982540280,13200,13200,13200,13200,0
|
|
20231129,173400,1982540280,13200,13200,13200,13200,0
|
|
20231129,173300,1982540280,13200,13200,13200,13200,0
|
|
20231129,173200,1982540280,13200,13200,13200,13200,0
|
|
20231129,173100,1982540280,13200,13200,13200,13200,0
|
|
20231129,173000,1982540280,13200,13200,13200,13200,0
|
|
20231129,172900,1982540280,13200,13200,13200,13200,0
|
|
20231129,172800,1982540280,13200,13200,13200,13200,0
|
|
20231129,172700,1982540280,13200,13200,13200,13200,0
|
|
20231129,172600,1982540280,13200,13200,13200,13200,0
|
|
20231129,172500,1982540280,13200,13200,13200,13200,0
|
|
20231129,172400,1982540280,13200,13200,13200,13200,0
|
|
20231129,172300,1982540280,13200,13200,13200,13200,0
|
|
20231129,172200,1982540280,13200,13200,13200,13200,4699
|
|
20231129,172100,1982540280,13200,13200,13200,13200,0
|
|
20231129,172000,1982540280,13200,13200,13200,13200,0
|
|
20231129,171900,1982540280,13200,13200,13200,13200,0
|
|
20231129,171800,1982540280,13200,13200,13200,13200,0
|
|
20231129,171700,1982540280,13200,13200,13200,13200,0
|
|
20231129,171600,1982540280,13200,13200,13200,13200,0
|
|
20231129,171500,1982540280,13200,13200,13200,13200,0
|
|
20231129,171400,1982540280,13200,13200,13200,13200,0
|
|
20231129,171300,1982540280,13200,13200,13200,13200,0
|
|
20231129,171200,1982540280,13200,13200,13200,13200,0
|
|
20231129,171100,1982540280,13200,13200,13200,13200,0
|
|
20231129,171000,1982540280,13200,13200,13200,13200,0
|
|
20231129,170900,1982540280,13200,13200,13200,13200,0
|
|
20231129,170800,1982540280,13200,13200,13200,13200,0
|
|
20231129,170700,1982540280,13200,13200,13200,13200,0
|
|
20231129,170600,1982540280,13200,13200,13200,13200,0
|
|
20231129,170500,1982540280,13200,13200,13200,13200,0
|
|
20231129,170400,1982540280,13200,13200,13200,13200,0
|
|
20231129,170300,1982540280,13200,13200,13200,13200,0
|
|
20231129,170200,1982540280,13200,13200,13200,13200,0
|
|
20231129,170100,1982540280,13200,13200,13200,13200,0
|
|
20231129,170000,1982540280,13200,13200,13200,13200,0
|
|
20231129,165900,1982540280,13200,13200,13200,13200,0
|
|
20231129,165800,1982540280,13200,13200,13200,13200,0
|
|
20231129,165700,1982540280,13200,13200,13200,13200,0
|
|
20231129,165600,1982540280,13200,13200,13200,13200,0
|
|
20231129,165500,1982540280,13200,13200,13200,13200,0
|
|
20231129,165400,1982540280,13200,13200,13200,13200,0
|
|
20231129,165300,1982540280,13200,13200,13200,13200,0
|
|
20231129,165200,1982540280,13200,13200,13200,13200,4699
|
|
20231129,165100,1982540280,13200,13200,13200,13200,0
|
|
20231129,165000,1982540280,13200,13200,13200,13200,0
|
|
20231129,164900,1982540280,13200,13200,13200,13200,0
|
|
20231129,164800,1982540280,13200,13200,13200,13200,0
|
|
20231129,164700,1982540280,13200,13200,13200,13200,0
|
|
20231129,164600,1982540280,13200,13200,13200,13200,0
|
|
20231129,164500,1982540280,13200,13200,13200,13200,0
|
|
20231129,164400,1982540280,13200,13200,13200,13200,0
|
|
20231129,164300,1982540280,13200,13200,13200,13200,0
|
|
20231129,164200,1982540280,13200,13200,13200,13200,0
|
|
20231129,164100,1982540280,13200,13200,13200,13200,0
|
|
20231129,164000,1982540280,13200,13200,13200,13200,0
|
|
20231129,163900,1982540280,13200,13200,13200,13200,0
|
|
20231129,163800,1982540280,13200,13200,13200,13200,0
|
|
20231129,163700,1982540280,13200,13200,13200,13200,0
|
|
20231129,163600,1982540280,13200,13200,13200,13200,0
|
|
20231129,163500,1982540280,13200,13200,13200,13200,0
|
|
20231129,163400,1982540280,13200,13200,13200,13200,0
|
|
20231129,163300,1982540280,13200,13200,13200,13200,0
|
|
20231129,163200,1982540280,13200,13200,13200,13200,0
|
|
20231129,163100,1982540280,13200,13200,13200,13200,0
|
|
20231129,163000,1982540280,13200,13200,13200,13200,0
|
|
20231129,162900,1982540280,13200,13200,13200,13200,0
|
|
20231129,162800,1982540280,13200,13200,13200,13200,0
|
|
20231129,162700,1982540280,13200,13200,13200,13200,0
|
|
20231129,162600,1982540280,13200,13200,13200,13200,0
|
|
20231129,162500,1982540280,13200,13200,13200,13200,0
|
|
20231129,162400,1982540280,13200,13200,13200,13200,0
|
|
20231129,162300,1982540280,13200,13200,13200,13200,0
|
|
20231129,162200,1982540280,13200,13200,13200,13200,4699
|
|
20231129,162100,1982540280,13200,13200,13200,13200,0
|
|
20231129,162000,1982540280,13200,13200,13200,13200,0
|
|
20231129,161900,1982540280,13200,13200,13200,13200,0
|
|
20231129,161800,1982540280,13200,13200,13200,13200,0
|
|
20231129,161700,1982540280,13200,13200,13200,13200,0
|
|
20231129,161600,1982540280,13200,13200,13200,13200,0
|
|
20231129,161500,1982540280,13200,13200,13200,13200,0
|
|
20231129,161400,1982540280,13200,13200,13200,13200,0
|
|
20231129,161300,1982540280,13200,13200,13200,13200,0
|
|
20231129,161200,1982540280,13200,13200,13200,13200,0
|
|
20231129,161100,1982540280,13200,13200,13200,13200,0
|
|
20231129,161000,1982540280,13200,13200,13200,13200,0
|
|
20231129,160900,1982540280,13200,13200,13200,13200,0
|
|
20231129,160800,1982540280,13200,13200,13200,13200,0
|
|
20231129,160700,1982540280,13200,13200,13200,13200,0
|
|
20231129,160600,1982540280,13200,13200,13200,13200,0
|
|
20231129,160500,1982540280,13200,13200,13200,13200,0
|
|
20231129,160400,1982540280,13200,13200,13200,13200,0
|
|
20231129,160300,1982540280,13200,13200,13200,13200,0
|
|
20231129,160200,1982540280,13200,13200,13200,13200,0
|
|
20231129,160100,1982540280,13200,13200,13200,13200,0
|
|
20231129,160000,1982540280,13200,13200,13200,13200,0
|
|
20231129,155900,1982540280,13200,13200,13200,13200,0
|
|
20231129,155800,1982540280,13200,13200,13200,13200,0
|
|
20231129,155700,1982540280,13200,13200,13200,13200,0
|
|
20231129,155600,1982540280,13200,13200,13200,13200,0
|
|
20231129,155500,1982540280,13200,13200,13200,13200,0
|
|
20231129,155400,1982540280,13200,13200,13200,13200,0
|
|
20231129,155300,1982540280,13200,13200,13200,13200,0
|
|
20231129,155200,1982540280,13200,13200,13200,13200,4699
|
|
20231129,155100,1982540280,13200,13200,13200,13200,0
|
|
20231129,155000,1982540280,13200,13200,13200,13200,0
|
|
20231129,154900,1982540280,13200,13200,13200,13200,0
|
|
20231129,154800,1982540280,13200,13200,13200,13200,0
|
|
20231129,154700,1982540280,13200,13200,13200,13200,0
|
|
20231129,154600,1982540280,13200,13200,13200,13200,0
|
|
20231129,154500,1982540280,13200,13200,13200,13200,0
|
|
20231129,154400,1982540280,13200,13200,13200,13200,0
|
|
20231129,154300,1982540280,13200,13200,13200,13200,0
|
|
20231129,154200,1982540280,13200,13200,13200,13200,0
|
|
20231129,154100,1982540280,13200,13200,13200,13200,0
|
|
20231129,154000,1982540280,13200,13200,13200,13200,0
|
|
20231129,153900,1982540280,13200,13200,13200,13200,0
|
|
20231129,153800,1982540280,13200,13200,13200,13200,0
|
|
20231129,153700,1982540280,13200,13200,13200,13200,0
|
|
20231129,153600,1982540280,13200,13200,13200,13200,0
|
|
20231129,153500,1982540280,13200,13200,13200,13200,0
|
|
20231129,153400,1982540280,13200,13200,13200,13200,0
|
|
20231129,153300,1982540280,13200,13200,13200,13200,0
|
|
20231129,153200,1982540280,13200,13200,13200,13200,0
|
|
20231129,153100,1982540280,13200,13200,13200,13200,0
|
|
20231129,153000,1982540280,13200,13200,13200,13200,4699
|
|
20231129,152900,1920513480,13210,13210,13210,13210,0
|
|
20231129,152800,1920513480,13210,13210,13210,13210,0
|
|
20231129,152700,1920513480,13210,13210,13210,13210,0
|
|
20231129,152600,1920513480,13210,13210,13210,13210,0
|
|
20231129,152500,1920513480,13210,13210,13210,13210,0
|
|
20231129,152400,1920513480,13210,13210,13210,13210,0
|
|
20231129,152300,1920513480,13210,13210,13210,13210,0
|
|
20231129,152200,1920513480,13210,13210,13210,13210,0
|
|
20231129,152100,1920513480,13210,13210,13210,13210,0
|
|
20231129,152000,1920513480,13210,13210,13210,13210,0
|
|
20231129,151900,1920513480,13210,13230,13230,13210,2152
|
|
20231129,151800,1892044930,13230,13230,13230,13230,504
|
|
20231129,151700,1885377010,13210,13220,13220,13210,1014
|
|
20231129,151600,1871972720,13230,13220,13230,13220,15
|
|
20231129,151500,1871774370,13220,13220,13230,13220,21
|
|
20231129,151400,1871496730,13220,13220,13220,13220,98
|
|
20231129,151300,1870201170,13210,13210,13210,13210,515
|
|
20231129,151200,1863398020,13200,13230,13240,13200,1791
|
|
20231129,151100,1839739800,13240,13250,13250,13240,3
|
|
20231129,151000,1839700070,13260,13250,13260,13230,297
|
|
20231129,150900,1835765490,13250,13240,13250,13240,46
|
|
20231129,150800,1835156090,13240,13240,13240,13240,110
|
|
20231129,150700,1833699690,13240,13230,13250,13230,287
|
|
20231129,150600,1829898870,13230,13230,13230,13230,10
|
|
20231129,150500,1829766570,13240,13230,13240,13230,175
|
|
20231129,150400,1827451280,13240,13230,13240,13230,14
|
|
20231129,150300,1827266020,13240,13230,13240,13230,14
|
|
20231129,150200,1827080760,13240,13240,13240,13230,16
|
|
20231129,150100,1826869010,13230,13230,13230,13230,9
|
|
20231129,150000,1826749940,13240,13230,13240,13230,36
|
|
20231129,145900,1826273620,13230,13230,13230,13230,9
|
|
20231129,145800,1826154550,13230,13230,13230,13220,49
|
|
20231129,145700,1825506380,13230,13220,13230,13220,168
|
|
20231129,145600,1823283920,13220,13220,13230,13220,117
|
|
20231129,145500,1821737100,13220,13230,13230,13220,13
|
|
20231129,145400,1821565200,13220,13210,13220,13200,319
|
|
20231129,145300,1817350870,13200,13220,13220,13200,502
|
|
20231129,145200,1810719410,13230,13230,13230,13230,12
|
|
20231129,145100,1810560650,13230,13250,13250,13230,262
|
|
20231129,145000,1807094260,13240,13270,13270,13240,67
|
|
20231129,144900,1806206160,13270,13250,13270,13250,87
|
|
20231129,144800,1805052460,13250,13240,13250,13240,29
|
|
20231129,144700,1804668450,13250,13250,13250,13250,4
|
|
20231129,144600,1804615450,13270,13270,13270,13270,4
|
|
20231129,144500,1804562370,13270,13240,13270,13240,258
|
|
20231129,144400,1801138950,13250,13230,13250,13230,207
|
|
20231129,144300,1798397440,13230,13240,13240,13210,1778
|
|
20231129,144200,1774901120,13240,13230,13240,13230,42
|
|
20231129,144100,1774345420,13240,13240,13240,13230,410
|
|
20231129,144000,1768920760,13240,13220,13240,13220,117
|
|
20231129,143900,1767373060,13220,13230,13230,13220,504
|
|
20231129,143800,1760710140,13220,13230,13230,13220,555
|
|
20231129,143700,1753371700,13230,13210,13230,13210,95
|
|
20231129,143600,1752115840,13210,13210,13210,13200,76
|
|
20231129,143500,1751112490,13210,13210,13210,13210,42
|
|
20231129,143400,1750557670,13220,13210,13220,13210,17
|
|
20231129,143300,1750333080,13210,13200,13220,13200,163
|
|
20231129,143200,1748181160,13210,13220,13220,13200,144
|
|
20231129,143100,1746280030,13210,13220,13220,13210,39
|
|
20231129,143000,1745764830,13210,13210,13220,13210,264
|
|
20231129,142900,1742277350,13210,13210,13220,13210,526
|
|
20231129,142800,1735328840,13210,13220,13220,13210,27
|
|
20231129,142700,1734972130,13220,13230,13230,13220,261
|
|
20231129,142600,1731521650,13230,13230,13230,13220,16
|
|
20231129,142500,1731310060,13230,13230,13230,13220,18
|
|
20231129,142400,1731072020,13220,13230,13230,13220,14
|
|
20231129,142300,1730886890,13220,13230,13230,13220,24
|
|
20231129,142200,1730569470,13230,13220,13230,13220,28
|
|
20231129,142100,1730199270,13220,13220,13230,13220,47
|
|
20231129,142000,1729577910,13220,13220,13220,13220,24
|
|
20231129,141900,1729260630,13230,13220,13230,13210,273
|
|
20231129,141800,1725653900,13230,13230,13230,13230,75
|
|
20231129,141700,1724661650,13230,13220,13230,13220,17
|
|
20231129,141600,1724436870,13210,13220,13220,13210,45
|
|
20231129,141500,1723842330,13210,13210,13210,13210,100
|
|
20231129,141400,1722521330,13210,13220,13220,13210,29
|
|
20231129,141300,1722138060,13210,13210,13210,13200,347
|
|
20231129,141200,1717555830,13210,13210,13210,13200,244
|
|
20231129,141100,1714334740,13200,13210,13220,13200,2356
|
|
20231129,141000,1683212950,13230,13220,13230,13220,687
|
|
20231129,140900,1674130770,13230,13240,13240,13230,152
|
|
20231129,140800,1672119770,13230,13240,13240,13230,15
|
|
20231129,140700,1671921270,13230,13240,13240,13230,18
|
|
20231129,140600,1671683040,13240,13220,13240,13220,26
|
|
20231129,140500,1671339030,13230,13230,13230,13220,78
|
|
20231129,140400,1670307680,13220,13230,13230,13220,1131
|
|
20231129,140300,1655352180,13240,13240,13240,13240,77
|
|
20231129,140200,1654332700,13240,13250,13250,13240,109
|
|
20231129,140100,1652889500,13230,13250,13250,13230,1120
|
|
20231129,140000,1638065410,13250,13260,13260,13250,22
|
|
20231129,135900,1637773860,13240,13250,13250,13240,159
|
|
20231129,135800,1635667810,13250,13250,13260,13250,26
|
|
20231129,135700,1635323270,13240,13250,13250,13240,10
|
|
20231129,135600,1635190820,13250,13240,13250,13240,1664
|
|
20231129,135500,1613159420,13240,13250,13250,13230,2682
|
|
20231129,135400,1577643460,13260,13250,13260,13250,66
|
|
20231129,135300,1576768720,13270,13270,13270,13270,4
|
|
20231129,135200,1576715640,13250,13270,13290,13250,453
|
|
20231129,135100,1570708990,13270,13260,13270,13260,114
|
|
20231129,135000,1569196810,13260,13260,13270,13260,148
|
|
20231129,134900,1567234130,13260,13260,13270,13260,91
|
|
20231129,134800,1566027430,13260,13260,13260,13250,80
|
|
20231129,134700,1564966730,13260,13260,13260,13260,19
|
|
20231129,134600,1564714790,13260,13280,13280,13260,711
|
|
20231129,134500,1555284040,13270,13280,13280,13270,210
|
|
20231129,134400,1552497330,13280,13270,13290,13270,404
|
|
20231129,134300,1547135820,13270,13280,13280,13270,144
|
|
20231129,134200,1545223650,13290,13280,13290,13280,23
|
|
20231129,134100,1544918070,13270,13270,13270,13270,80
|
|
20231129,134000,1543856470,13280,13270,13280,13270,113
|
|
20231129,133900,1542355920,13270,13270,13270,13270,18
|
|
20231129,133800,1542117060,13260,13260,13260,13260,10
|
|
20231129,133700,1541984460,13260,13270,13270,13260,13
|
|
20231129,133600,1541812040,13260,13260,13260,13260,209
|
|
20231129,133500,1539040700,13260,13270,13270,13260,13
|
|
20231129,133400,1538868280,13260,13270,13270,13260,34
|
|
20231129,133300,1538417190,13270,13270,13270,13270,9
|
|
20231129,133200,1538297760,13260,13270,13270,13260,17
|
|
20231129,133100,1538072300,13270,13270,13270,13270,5
|
|
20231129,133000,1538005950,13260,13270,13270,13260,13
|
|
20231129,132900,1537833530,13270,13270,13270,13270,0
|
|
20231129,132800,1537833530,13270,13280,13280,13270,218
|
|
20231129,132700,1534940630,13280,13280,13280,13280,10
|
|
20231129,132600,1534807830,13270,13280,13280,13270,18
|
|
20231129,132500,1534568880,13280,13280,13280,13280,5
|
|
20231129,132400,1534502480,13280,13280,13280,13280,58
|
|
20231129,132300,1533732240,13280,13290,13300,13280,209
|
|
20231129,132200,1530956610,13290,13290,13290,13290,10
|
|
20231129,132100,1530823710,13290,13280,13290,13280,4
|
|
20231129,132000,1530770570,13270,13280,13280,13270,14
|
|
20231129,131900,1530584740,13280,13280,13280,13280,14
|
|
20231129,131800,1530398820,13280,13270,13280,13270,14
|
|
20231129,131700,1530212990,13280,13270,13280,13260,173
|
|
20231129,131600,1527918830,13270,13270,13290,13270,380
|
|
20231129,131500,1522874930,13270,13280,13280,13270,27
|
|
20231129,131400,1522516380,13300,13290,13300,13290,33
|
|
20231129,131300,1522077770,13290,13280,13290,13280,14
|
|
20231129,131200,1521891800,13290,13290,13290,13290,4
|
|
20231129,131100,1521838640,13280,13300,13300,13280,3
|
|
20231129,131000,1521798760,13300,13310,13310,13280,41
|
|
20231129,130900,1521253990,13300,13300,13300,13290,21
|
|
20231129,130800,1520974790,13310,13310,13310,13310,0
|
|
20231129,130700,1520974790,13310,13290,13310,13280,328
|
|
20231129,130600,1516618460,13290,13290,13290,13290,24
|
|
20231129,130500,1516299500,13320,13320,13320,13290,17
|
|
20231129,130400,1516073210,13310,13310,13310,13290,160
|
|
20231129,130300,1513946330,13320,13320,13320,13320,4
|
|
20231129,130200,1513893050,13330,13330,13330,13330,3
|
|
20231129,130100,1513853060,13330,13330,13330,13330,9
|
|
20231129,130000,1513733090,13330,13350,13350,13330,49
|
|
20231129,125900,1513079240,13340,13350,13350,13340,29
|
|
20231129,125800,1512692280,13350,13340,13350,13340,14
|
|
20231129,125700,1512505490,13340,13350,13350,13340,63
|
|
20231129,125600,1511664960,13360,13350,13360,13350,13
|
|
20231129,125500,1511491370,13360,13280,13360,13280,26
|
|
20231129,125400,1511144090,13360,13350,13360,13290,165
|
|
20231129,125300,1508948580,13360,13370,13370,13340,52
|
|
20231129,125200,1508254280,13380,13380,13380,13380,10
|
|
20231129,125100,1508120480,13370,13370,13370,13370,31
|
|
20231129,125000,1507706010,13390,13380,13390,13380,41
|
|
20231129,124900,1507157300,13380,13360,13380,13360,24
|
|
20231129,124800,1506836480,13360,13360,13360,13360,9
|
|
20231129,124700,1506716240,13370,13370,13370,13370,14
|
|
20231129,124600,1506529060,13370,13370,13380,13370,45
|
|
20231129,124500,1505927100,13360,13360,13360,13360,19
|
|
20231129,124400,1505673260,13360,13340,13360,13340,36
|
|
20231129,124300,1505192540,13340,13340,13340,13340,10
|
|
20231129,124200,1505059140,13320,13320,13320,13320,13
|
|
20231129,124100,1504885980,13290,13320,13330,13290,23
|
|
20231129,124000,1504579550,13330,13340,13340,13330,21
|
|
20231129,123900,1504299550,13340,13330,13340,13330,24
|
|
20231129,123800,1503979500,13330,13340,13340,13330,19
|
|
20231129,123700,1503726120,13330,13340,13340,13330,13
|
|
20231129,123600,1503552790,13330,13330,13330,13330,109
|
|
20231129,123500,1502099820,13340,13340,13340,13330,32
|
|
20231129,123400,1501673030,13340,13340,13340,13330,255
|
|
20231129,123300,1498273730,13340,13340,13340,13330,33
|
|
20231129,123200,1497833600,13330,13320,13330,13310,537
|
|
20231129,123100,1490678580,13320,13320,13320,13310,23
|
|
20231129,123000,1490372310,13310,13320,13320,13310,41
|
|
20231129,122900,1489826460,13320,13300,13320,13300,679
|
|
20231129,122800,1480783090,13300,13300,13300,13300,14
|
|
20231129,122700,1480596890,13300,13290,13300,13290,45
|
|
20231129,122600,1479998740,13300,13300,13300,13300,24
|
|
20231129,122500,1479679540,13300,13300,13300,13300,10
|
|
20231129,122400,1479546540,13300,13310,13310,13300,14
|
|
20231129,122300,1479360240,13290,13290,13320,13290,25
|
|
20231129,122200,1479027550,13290,13310,13310,13280,979
|
|
20231129,122100,1466016340,13310,13320,13320,13310,13
|
|
20231129,122000,1465843270,13310,13300,13310,13300,23
|
|
20231129,121900,1465537280,13320,13300,13320,13300,257
|
|
20231129,121800,1462118380,13300,13310,13310,13300,20
|
|
20231129,121700,1461852280,13310,13320,13320,13310,14
|
|
20231129,121600,1461665840,13290,13290,13300,13280,651
|
|
20231129,121500,1453008770,13290,13290,13290,13280,32
|
|
20231129,121400,1452583580,13290,13310,13310,13290,70
|
|
20231129,121300,1451652670,13310,13320,13320,13300,36
|
|
20231129,121200,1451173730,13310,13320,13320,13310,23
|
|
20231129,121100,1450867460,13330,13330,13330,13330,10
|
|
20231129,121000,1450734160,13330,13330,13330,13300,380
|
|
20231129,120900,1445675450,13330,13340,13340,13330,306
|
|
20231129,120800,1441596370,13340,13330,13340,13310,390
|
|
20231129,120700,1436404120,13320,13320,13320,13310,123
|
|
20231129,120600,1434765850,13320,13320,13320,13310,29
|
|
20231129,120500,1434379660,13310,13320,13320,13300,46
|
|
20231129,120400,1433767460,13310,13320,13320,13310,20
|
|
20231129,120300,1433501160,13310,13320,13320,13310,207
|
|
20231129,120200,1430744020,13320,13330,13330,13320,19
|
|
20231129,120100,1430490840,13330,13340,13340,13330,15
|
|
20231129,120000,1430290880,13340,13350,13350,13340,14
|
|
20231129,115900,1430104080,13350,13340,13350,13340,29
|
|
20231129,115800,1429717120,13350,13340,13350,13340,14
|
|
20231129,115700,1429530320,13350,13350,13350,13350,10
|
|
20231129,115600,1429396820,13340,13340,13350,13340,16
|
|
20231129,115500,1429183340,13330,13330,13340,13330,21
|
|
20231129,115400,1428903300,13340,13320,13340,13320,23
|
|
20231129,115300,1428596710,13330,13340,13340,13330,16
|
|
20231129,115200,1428383380,13340,13330,13340,13330,24
|
|
20231129,115100,1428063360,13330,13320,13330,13320,26
|
|
20231129,115000,1427716940,13320,13320,13320,13320,11
|
|
20231129,114900,1427570420,13320,13320,13330,13320,15
|
|
20231129,114800,1427370570,13320,13320,13320,13320,12
|
|
20231129,114700,1427210730,13310,13310,13320,13310,50
|
|
20231129,114600,1426545130,13310,13320,13320,13300,99
|
|
20231129,114500,1425227490,13320,13320,13320,13320,20
|
|
20231129,114400,1424961090,13320,13320,13330,13320,19
|
|
20231129,114300,1424707870,13320,13330,13330,13320,26
|
|
20231129,114200,1424361350,13340,13330,13340,13330,49
|
|
20231129,114100,1423708040,13330,13340,13340,13330,74
|
|
20231129,114000,1422721270,13340,13350,13350,13340,75
|
|
20231129,113900,1421720530,13350,13340,13350,13340,49
|
|
20231129,113800,1421066690,13340,13340,13340,13330,90
|
|
20231129,113700,1419866420,13330,13330,13330,13330,23
|
|
20231129,113600,1419559830,13340,13340,13340,13340,10
|
|
20231129,113500,1419426430,13350,13350,13350,13350,14
|
|
20231129,113400,1419239530,13350,13330,13350,13330,71
|
|
20231129,113300,1418292180,13330,13280,13330,13280,112
|
|
20231129,113200,1416800900,13280,13280,13280,13280,3
|
|
20231129,113100,1416761060,13270,13280,13280,13270,13
|
|
20231129,113000,1416588510,13270,13280,13280,13270,13
|
|
20231129,112900,1416415960,13280,13280,13280,13270,86
|
|
20231129,112800,1415273960,13280,13280,13290,13280,32
|
|
20231129,112700,1414848860,13270,13270,13270,13270,9
|
|
20231129,112600,1414729430,13290,13290,13290,13290,4
|
|
20231129,112500,1414676270,13280,13280,13280,13280,29
|
|
20231129,112400,1414291150,13270,13270,13280,13270,88
|
|
20231129,112300,1413123350,13280,13290,13290,13280,33
|
|
20231129,112200,1412685070,13280,13280,13280,13280,33
|
|
20231129,112100,1412246830,13280,13290,13290,13280,264
|
|
20231129,112000,1408739790,13290,13290,13290,13290,165
|
|
20231129,111900,1406546940,13290,13290,13290,13290,10
|
|
20231129,111800,1406414040,13310,13300,13310,13300,252
|
|
20231129,111700,1403060010,13310,13290,13310,13290,7
|
|
20231129,111600,1402966880,13290,13320,13320,13290,106
|
|
20231129,111500,1401557090,13320,13310,13320,13300,44
|
|
20231129,111400,1400971580,13310,13310,13320,13310,84
|
|
20231129,111300,1399853480,13310,13310,13320,13310,17
|
|
20231129,111200,1399627200,13320,13310,13320,13300,438
|
|
20231129,111100,1393799500,13310,13310,13310,13310,12
|
|
20231129,111000,1393639780,13330,13330,13330,13330,4
|
|
20231129,110900,1393586460,13330,13320,13330,13320,18
|
|
20231129,110800,1393346570,13320,13330,13330,13320,6
|
|
20231129,110700,1393266630,13330,13330,13330,13330,5
|
|
20231129,110600,1393199980,13330,13310,13330,13300,50
|
|
20231129,110500,1392534100,13310,13300,13310,13300,70
|
|
20231129,110400,1391603030,13300,13290,13300,13290,580
|
|
20231129,110300,1383889120,13300,13280,13300,13280,119
|
|
20231129,110200,1382307290,13280,13290,13290,13270,23
|
|
20231129,110100,1382001770,13290,13270,13290,13270,547
|
|
20231129,110000,1374733080,13280,13280,13290,13280,54
|
|
20231129,105900,1374015920,13280,13290,13290,13270,191
|
|
20231129,105800,1371479240,13290,13260,13290,13260,126
|
|
20231129,105700,1369805690,13250,13260,13270,13250,524
|
|
20231129,105600,1362853550,13260,13260,13270,13250,858
|
|
20231129,105500,1351476870,13260,13300,13300,13260,1070
|
|
20231129,105400,1337266700,13300,13300,13320,13300,978
|
|
20231129,105300,1324257910,13310,13360,13360,13300,2296
|
|
20231129,105200,1293701080,13360,13360,13370,13320,60
|
|
20231129,105100,1292900370,13350,13360,13380,13320,1141
|
|
20231129,105000,1277685310,13340,13440,13440,13340,1164
|
|
20231129,104900,1262121500,13440,13450,13450,13360,1071
|
|
20231129,104800,1247742190,13460,13520,13530,13400,2959
|
|
20231129,104700,1207961510,13530,13310,13600,13310,13364
|
|
20231129,104600,1029036880,13310,13320,13320,13310,8
|
|
20231129,104500,1028930360,13330,13330,13330,13330,0
|
|
20231129,104400,1028930360,13330,13240,13330,13240,67
|
|
20231129,104300,1028041020,13240,13240,13240,13240,39
|
|
20231129,104200,1027524660,13240,13230,13240,13220,75
|
|
20231129,104100,1026531900,13230,13240,13240,13230,7
|
|
20231129,104000,1026439270,13240,13220,13240,13220,20
|
|
20231129,103900,1026174690,13230,13220,13230,13220,223
|
|
20231129,103800,1023226010,13220,13220,13220,13210,21
|
|
20231129,103700,1022948530,13220,13240,13240,13210,65
|
|
20231129,103600,1022089640,13220,13240,13240,13220,1310
|
|
20231129,103500,1004769220,13240,13240,13250,13240,266
|
|
20231129,103400,1001247330,13230,13240,13240,13230,522
|
|
20231129,103300,994340050,13240,13260,13270,13240,642
|
|
20231129,103200,985829610,13260,13280,13280,13260,154
|
|
20231129,103100,983785770,13270,13270,13270,13270,30
|
|
20231129,103000,983387670,13270,13270,13270,13270,21
|
|
20231129,102900,983109000,13260,13260,13260,13260,9
|
|
20231129,102800,982989660,13260,13260,13270,13260,20
|
|
20231129,102700,982724420,13270,13280,13280,13270,11
|
|
20231129,102600,982578350,13260,13270,13280,13260,300
|
|
20231129,102500,978597750,13280,13290,13290,13280,1121
|
|
20231129,102400,963708330,13290,13310,13310,13290,1345
|
|
20231129,102300,945825330,13310,13310,13310,13310,20
|
|
20231129,102200,945559130,13310,13310,13310,13310,10
|
|
20231129,102100,945426030,13310,13300,13330,13300,115
|
|
20231129,102000,943895420,13330,13300,13330,13290,65
|
|
20231129,101900,943029410,13310,13300,13320,13300,131
|
|
20231129,101800,941285020,13320,13320,13320,13320,24
|
|
20231129,101700,940965340,13300,13280,13300,13280,143
|
|
20231129,101600,939065380,13300,13320,13320,13300,44
|
|
20231129,101500,938479400,13330,13330,13330,13330,0
|
|
20231129,101400,938479400,13330,13330,13330,13330,4
|
|
20231129,101300,938426080,13330,13330,13330,13330,1
|
|
20231129,101200,938412750,13330,13330,13330,13330,4
|
|
20231129,101100,938359430,13270,13340,13340,13270,7
|
|
20231129,101000,938266260,13270,13280,13280,13270,30
|
|
20231129,100900,937868150,13280,13340,13340,13280,84
|
|
20231129,100800,936750590,13280,13280,13280,13280,500
|
|
20231129,100700,930110590,13280,13290,13340,13280,124
|
|
20231129,100600,928463420,13290,13290,13290,13290,0
|
|
20231129,100500,928463420,13290,13290,13290,13290,41
|
|
20231129,100400,927918530,13340,13340,13340,13330,148
|
|
20231129,100300,925944570,13320,13320,13320,13320,0
|
|
20231129,100200,925944570,13320,13350,13350,13310,40
|
|
20231129,100100,925410690,13360,13290,13360,13260,328
|
|
20231129,100000,921056200,13370,13370,13370,13370,371
|
|
20231129,095900,916095930,13370,13370,13370,13370,24
|
|
20231129,095800,915775050,13350,13310,13390,13270,178
|
|
20231129,095700,913403610,13310,13310,13310,13310,40
|
|
20231129,095600,912871210,13310,13310,13310,13310,24
|
|
20231129,095500,912551770,13310,13310,13310,13310,4
|
|
20231129,095400,912498530,13250,13260,13280,13250,498
|
|
20231129,095300,905890070,13260,13260,13260,13260,7
|
|
20231129,095200,905797250,13260,13260,13260,13260,0
|
|
20231129,095100,905797250,13260,13260,13260,13260,4
|
|
20231129,095000,905744210,13260,13260,13260,13260,6
|
|
20231129,094900,905664650,13220,13220,13220,13220,530
|
|
20231129,094800,898658050,13220,13240,13240,13220,217
|
|
20231129,094700,895786510,13210,13240,13240,13210,121
|
|
20231129,094600,894187470,13210,13230,13240,13210,921
|
|
20231129,094500,882002350,13210,13210,13220,13210,35
|
|
20231129,094400,881539990,13200,13240,13240,13200,2298
|
|
20231129,094300,851176800,13220,13260,13260,13220,1072
|
|
20231129,094200,836998290,13240,13240,13240,13240,3
|
|
20231129,094100,836958570,13240,13250,13260,13240,147
|
|
20231129,094000,835010890,13250,13260,13260,13250,220
|
|
20231129,093900,832093930,13250,13220,13250,13220,300
|
|
20231129,093800,828125830,13240,13210,13240,13210,476
|
|
20231129,093700,821833110,13220,13210,13220,13200,227
|
|
20231129,093600,818836530,13200,13280,13280,13200,5448
|
|
20231129,093500,746791460,13260,13270,13280,13260,617
|
|
20231129,093400,738609360,13270,13270,13270,13260,81
|
|
20231129,093300,737534840,13260,13280,13280,13260,413
|
|
20231129,093200,732055290,13290,13270,13290,13270,5
|
|
20231129,093100,731988860,13260,13260,13260,13260,69
|
|
20231129,093000,731073920,13260,13280,13290,13260,62
|
|
20231129,092900,730251390,13290,13270,13290,13270,15
|
|
20231129,092800,730052120,13250,13260,13270,13250,240
|
|
20231129,092700,726869400,13250,13240,13250,13230,807
|
|
20231129,092600,716184330,13240,13260,13260,13240,1824
|
|
20231129,092500,692021700,13270,13290,13310,13270,900
|
|
20231129,092400,680072490,13280,13290,13290,13280,21
|
|
20231129,092300,679793490,13300,13310,13310,13290,33
|
|
20231129,092200,679354450,13280,13250,13280,13250,719
|
|
20231129,092100,669822050,13240,13240,13240,13230,658
|
|
20231129,092000,661110190,13240,13260,13260,13240,537
|
|
20231129,091900,653994940,13280,13290,13290,13270,512
|
|
20231129,091800,647197210,13280,13280,13310,13280,927
|
|
20231129,091700,634886560,13280,13320,13330,13270,1808
|
|
20231129,091600,610838250,13320,13330,13370,13320,1461
|
|
20231129,091500,591368540,13330,13350,13350,13330,185
|
|
20231129,091400,588902360,13320,13330,13400,13300,452
|
|
20231129,091300,582884660,13350,13350,13350,13350,20
|
|
20231129,091200,582617660,13410,13410,13410,13310,319
|
|
20231129,091100,578367240,13350,13350,13350,13340,71
|
|
20231129,091000,577419450,13420,13410,13420,13350,385
|
|
20231129,090900,572277160,13420,13460,13490,13420,3289
|
|
20231129,090800,528041210,13450,13490,13490,13450,474
|
|
20231129,090700,521658050,13490,13450,13490,13430,767
|
|
20231129,090600,511344060,13450,13450,13450,13400,1558
|
|
20231129,090500,490434660,13400,13290,13400,13270,1335
|
|
20231129,090400,472646330,13300,13190,13340,13170,1533
|
|
20231129,090300,452396370,13190,13200,13240,13080,3285
|
|
20231129,090200,409250400,13200,13300,13430,13200,12286
|
|
20231129,090100,246432960,13260,13400,13440,13230,5641
|
|
20231129,090000,171243320,13400,13550,13660,13400,12671
|