664 lines
33 KiB
CSV
664 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,200100,2636818655,3895,3895,3895,3895,11023
|
|
20231130,200000,2636818655,3895,3895,3895,3895,0
|
|
20231130,195900,2636818655,3895,3895,3895,3895,0
|
|
20231130,195800,2636818655,3895,3895,3895,3895,0
|
|
20231130,195700,2636818655,3895,3895,3895,3895,0
|
|
20231130,195600,2636818655,3895,3895,3895,3895,0
|
|
20231130,195500,2636818655,3895,3895,3895,3895,0
|
|
20231130,195400,2636818655,3895,3895,3895,3895,0
|
|
20231130,195300,2636818655,3895,3895,3895,3895,0
|
|
20231130,195200,2636818655,3895,3895,3895,3895,0
|
|
20231130,195100,2636818655,3895,3895,3895,3895,0
|
|
20231130,195000,2636818655,3895,3895,3895,3895,0
|
|
20231130,194900,2636818655,3895,3895,3895,3895,0
|
|
20231130,194800,2636818655,3895,3895,3895,3895,0
|
|
20231130,194700,2636818655,3895,3895,3895,3895,0
|
|
20231130,194600,2636818655,3895,3895,3895,3895,0
|
|
20231130,194500,2636818655,3895,3895,3895,3895,0
|
|
20231130,194400,2636818655,3895,3895,3895,3895,0
|
|
20231130,194300,2636818655,3895,3895,3895,3895,0
|
|
20231130,194200,2636818655,3895,3895,3895,3895,0
|
|
20231130,194100,2636818655,3895,3895,3895,3895,0
|
|
20231130,194000,2636818655,3895,3895,3895,3895,0
|
|
20231130,193900,2636818655,3895,3895,3895,3895,0
|
|
20231130,193800,2636818655,3895,3895,3895,3895,0
|
|
20231130,193700,2636818655,3895,3895,3895,3895,0
|
|
20231130,193600,2636818655,3895,3895,3895,3895,0
|
|
20231130,193500,2636818655,3895,3895,3895,3895,0
|
|
20231130,193400,2636818655,3895,3895,3895,3895,0
|
|
20231130,193300,2636818655,3895,3895,3895,3895,0
|
|
20231130,193200,2636818655,3895,3895,3895,3895,0
|
|
20231130,193100,2636818655,3895,3895,3895,3895,11023
|
|
20231130,193000,2636818655,3895,3895,3895,3895,0
|
|
20231130,192900,2636818655,3895,3895,3895,3895,0
|
|
20231130,192800,2636818655,3895,3895,3895,3895,0
|
|
20231130,192700,2636818655,3895,3895,3895,3895,0
|
|
20231130,192600,2636818655,3895,3895,3895,3895,0
|
|
20231130,192500,2636818655,3895,3895,3895,3895,0
|
|
20231130,192400,2636818655,3895,3895,3895,3895,0
|
|
20231130,192300,2636818655,3895,3895,3895,3895,0
|
|
20231130,192200,2636818655,3895,3895,3895,3895,0
|
|
20231130,192100,2636818655,3895,3895,3895,3895,0
|
|
20231130,192000,2636818655,3895,3895,3895,3895,0
|
|
20231130,191900,2636818655,3895,3895,3895,3895,0
|
|
20231130,191800,2636818655,3895,3895,3895,3895,0
|
|
20231130,191700,2636818655,3895,3895,3895,3895,0
|
|
20231130,191600,2636818655,3895,3895,3895,3895,0
|
|
20231130,191500,2636818655,3895,3895,3895,3895,0
|
|
20231130,191400,2636818655,3895,3895,3895,3895,0
|
|
20231130,191300,2636818655,3895,3895,3895,3895,0
|
|
20231130,191200,2636818655,3895,3895,3895,3895,0
|
|
20231130,191100,2636818655,3895,3895,3895,3895,0
|
|
20231130,191000,2636818655,3895,3895,3895,3895,0
|
|
20231130,190900,2636818655,3895,3895,3895,3895,0
|
|
20231130,190800,2636818655,3895,3895,3895,3895,0
|
|
20231130,190700,2636818655,3895,3895,3895,3895,0
|
|
20231130,190600,2636818655,3895,3895,3895,3895,0
|
|
20231130,190500,2636818655,3895,3895,3895,3895,0
|
|
20231130,190400,2636818655,3895,3895,3895,3895,0
|
|
20231130,190300,2636818655,3895,3895,3895,3895,0
|
|
20231130,190200,2636818655,3895,3895,3895,3895,0
|
|
20231130,190100,2636818655,3895,3895,3895,3895,11023
|
|
20231130,190000,2636818655,3895,3895,3895,3895,0
|
|
20231130,185900,2636818655,3895,3895,3895,3895,0
|
|
20231130,185800,2636818655,3895,3895,3895,3895,0
|
|
20231130,185700,2636818655,3895,3895,3895,3895,0
|
|
20231130,185600,2636818655,3895,3895,3895,3895,0
|
|
20231130,185500,2636818655,3895,3895,3895,3895,0
|
|
20231130,185400,2636818655,3895,3895,3895,3895,0
|
|
20231130,185300,2636818655,3895,3895,3895,3895,0
|
|
20231130,185200,2636818655,3895,3895,3895,3895,0
|
|
20231130,185100,2636818655,3895,3895,3895,3895,0
|
|
20231130,185000,2636818655,3895,3895,3895,3895,0
|
|
20231130,184900,2636818655,3895,3895,3895,3895,0
|
|
20231130,184800,2636818655,3895,3895,3895,3895,0
|
|
20231130,184700,2636818655,3895,3895,3895,3895,0
|
|
20231130,184600,2636818655,3895,3895,3895,3895,0
|
|
20231130,184500,2636818655,3895,3895,3895,3895,0
|
|
20231130,184400,2636818655,3895,3895,3895,3895,0
|
|
20231130,184300,2636818655,3895,3895,3895,3895,0
|
|
20231130,184200,2636818655,3895,3895,3895,3895,0
|
|
20231130,184100,2636818655,3895,3895,3895,3895,0
|
|
20231130,184000,2636818655,3895,3895,3895,3895,0
|
|
20231130,183900,2636818655,3895,3895,3895,3895,0
|
|
20231130,183800,2636818655,3895,3895,3895,3895,0
|
|
20231130,183700,2636818655,3895,3895,3895,3895,0
|
|
20231130,183600,2636818655,3895,3895,3895,3895,0
|
|
20231130,183500,2636818655,3895,3895,3895,3895,0
|
|
20231130,183400,2636818655,3895,3895,3895,3895,0
|
|
20231130,183300,2636818655,3895,3895,3895,3895,0
|
|
20231130,183200,2636818655,3895,3895,3895,3895,0
|
|
20231130,183100,2636818655,3895,3895,3895,3895,11023
|
|
20231130,183000,2636818655,3895,3895,3895,3895,0
|
|
20231130,182900,2636818655,3895,3895,3895,3895,0
|
|
20231130,182800,2636818655,3895,3895,3895,3895,0
|
|
20231130,182700,2636818655,3895,3895,3895,3895,0
|
|
20231130,182600,2636818655,3895,3895,3895,3895,0
|
|
20231130,182500,2636818655,3895,3895,3895,3895,0
|
|
20231130,182400,2636818655,3895,3895,3895,3895,0
|
|
20231130,182300,2636818655,3895,3895,3895,3895,0
|
|
20231130,182200,2636818655,3895,3895,3895,3895,0
|
|
20231130,182100,2636818655,3895,3895,3895,3895,0
|
|
20231130,182000,2636818655,3895,3895,3895,3895,0
|
|
20231130,181900,2636818655,3895,3895,3895,3895,0
|
|
20231130,181800,2636818655,3895,3895,3895,3895,0
|
|
20231130,181700,2636818655,3895,3895,3895,3895,0
|
|
20231130,181600,2636818655,3895,3895,3895,3895,0
|
|
20231130,181500,2636818655,3895,3895,3895,3895,0
|
|
20231130,181400,2636818655,3895,3895,3895,3895,0
|
|
20231130,181300,2636818655,3895,3895,3895,3895,0
|
|
20231130,181200,2636818655,3895,3895,3895,3895,0
|
|
20231130,181100,2636818655,3895,3895,3895,3895,0
|
|
20231130,181000,2636818655,3895,3895,3895,3895,0
|
|
20231130,180900,2636818655,3895,3895,3895,3895,0
|
|
20231130,180800,2636818655,3895,3895,3895,3895,0
|
|
20231130,180700,2636818655,3895,3895,3895,3895,0
|
|
20231130,180600,2636818655,3895,3895,3895,3895,0
|
|
20231130,180500,2636818655,3895,3895,3895,3895,0
|
|
20231130,180400,2636818655,3895,3895,3895,3895,0
|
|
20231130,180300,2636818655,3895,3895,3895,3895,0
|
|
20231130,180200,2636818655,3895,3895,3895,3895,0
|
|
20231130,180100,2636818655,3895,3895,3895,3895,11023
|
|
20231130,180000,2636818655,3895,3895,3895,3895,0
|
|
20231130,175900,2636818655,3895,3895,3895,3895,0
|
|
20231130,175800,2636818655,3895,3895,3895,3895,0
|
|
20231130,175700,2636818655,3895,3895,3895,3895,0
|
|
20231130,175600,2636818655,3895,3895,3895,3895,0
|
|
20231130,175500,2636818655,3895,3895,3895,3895,0
|
|
20231130,175400,2636818655,3895,3895,3895,3895,0
|
|
20231130,175300,2636818655,3895,3895,3895,3895,0
|
|
20231130,175200,2636818655,3895,3895,3895,3895,0
|
|
20231130,175100,2636818655,3895,3895,3895,3895,0
|
|
20231130,175000,2636818655,3895,3895,3895,3895,0
|
|
20231130,174900,2636818655,3895,3895,3895,3895,0
|
|
20231130,174800,2636818655,3895,3895,3895,3895,0
|
|
20231130,174700,2636818655,3895,3895,3895,3895,0
|
|
20231130,174600,2636818655,3895,3895,3895,3895,0
|
|
20231130,174500,2636818655,3895,3895,3895,3895,0
|
|
20231130,174400,2636818655,3895,3895,3895,3895,0
|
|
20231130,174300,2636818655,3895,3895,3895,3895,0
|
|
20231130,174200,2636818655,3895,3895,3895,3895,0
|
|
20231130,174100,2636818655,3895,3895,3895,3895,0
|
|
20231130,174000,2636818655,3895,3895,3895,3895,0
|
|
20231130,173900,2636818655,3895,3895,3895,3895,0
|
|
20231130,173800,2636818655,3895,3895,3895,3895,0
|
|
20231130,173700,2636818655,3895,3895,3895,3895,0
|
|
20231130,173600,2636818655,3895,3895,3895,3895,0
|
|
20231130,173500,2636818655,3895,3895,3895,3895,0
|
|
20231130,173400,2636818655,3895,3895,3895,3895,0
|
|
20231130,173300,2636818655,3895,3895,3895,3895,0
|
|
20231130,173200,2636818655,3895,3895,3895,3895,0
|
|
20231130,173100,2636818655,3895,3895,3895,3895,11023
|
|
20231130,173000,2636818655,3895,3895,3895,3895,0
|
|
20231130,172900,2636818655,3895,3895,3895,3895,0
|
|
20231130,172800,2636818655,3895,3895,3895,3895,0
|
|
20231130,172700,2636818655,3895,3895,3895,3895,0
|
|
20231130,172600,2636818655,3895,3895,3895,3895,0
|
|
20231130,172500,2636818655,3895,3895,3895,3895,0
|
|
20231130,172400,2636818655,3895,3895,3895,3895,0
|
|
20231130,172300,2636818655,3895,3895,3895,3895,0
|
|
20231130,172200,2636818655,3895,3895,3895,3895,0
|
|
20231130,172100,2636818655,3895,3895,3895,3895,0
|
|
20231130,172000,2636818655,3895,3895,3895,3895,0
|
|
20231130,171900,2636818655,3895,3895,3895,3895,0
|
|
20231130,171800,2636818655,3895,3895,3895,3895,0
|
|
20231130,171700,2636818655,3895,3895,3895,3895,0
|
|
20231130,171600,2636818655,3895,3895,3895,3895,0
|
|
20231130,171500,2636818655,3895,3895,3895,3895,0
|
|
20231130,171400,2636818655,3895,3895,3895,3895,0
|
|
20231130,171300,2636818655,3895,3895,3895,3895,0
|
|
20231130,171200,2636818655,3895,3895,3895,3895,0
|
|
20231130,171100,2636818655,3895,3895,3895,3895,0
|
|
20231130,171000,2636818655,3895,3895,3895,3895,0
|
|
20231130,170900,2636818655,3895,3895,3895,3895,0
|
|
20231130,170800,2636818655,3895,3895,3895,3895,0
|
|
20231130,170700,2636818655,3895,3895,3895,3895,0
|
|
20231130,170600,2636818655,3895,3895,3895,3895,0
|
|
20231130,170500,2636818655,3895,3895,3895,3895,0
|
|
20231130,170400,2636818655,3895,3895,3895,3895,0
|
|
20231130,170300,2636818655,3895,3895,3895,3895,0
|
|
20231130,170200,2636818655,3895,3895,3895,3895,0
|
|
20231130,170100,2636818655,3895,3895,3895,3895,11023
|
|
20231130,170000,2636818655,3895,3895,3895,3895,0
|
|
20231130,165900,2636818655,3895,3895,3895,3895,0
|
|
20231130,165800,2636818655,3895,3895,3895,3895,0
|
|
20231130,165700,2636818655,3895,3895,3895,3895,0
|
|
20231130,165600,2636818655,3895,3895,3895,3895,0
|
|
20231130,165500,2636818655,3895,3895,3895,3895,0
|
|
20231130,165400,2636818655,3895,3895,3895,3895,0
|
|
20231130,165300,2636818655,3895,3895,3895,3895,0
|
|
20231130,165200,2636818655,3895,3895,3895,3895,0
|
|
20231130,165100,2636818655,3895,3895,3895,3895,0
|
|
20231130,165000,2636818655,3895,3895,3895,3895,0
|
|
20231130,164900,2636818655,3895,3895,3895,3895,0
|
|
20231130,164800,2636818655,3895,3895,3895,3895,0
|
|
20231130,164700,2636818655,3895,3895,3895,3895,0
|
|
20231130,164600,2636818655,3895,3895,3895,3895,0
|
|
20231130,164500,2636818655,3895,3895,3895,3895,0
|
|
20231130,164400,2636818655,3895,3895,3895,3895,0
|
|
20231130,164300,2636818655,3895,3895,3895,3895,0
|
|
20231130,164200,2636818655,3895,3895,3895,3895,0
|
|
20231130,164100,2636818655,3895,3895,3895,3895,0
|
|
20231130,164000,2636818655,3895,3895,3895,3895,0
|
|
20231130,163900,2636818655,3895,3895,3895,3895,0
|
|
20231130,163800,2636818655,3895,3895,3895,3895,0
|
|
20231130,163700,2636818655,3895,3895,3895,3895,0
|
|
20231130,163600,2636818655,3895,3895,3895,3895,0
|
|
20231130,163500,2636818655,3895,3895,3895,3895,0
|
|
20231130,163400,2636818655,3895,3895,3895,3895,0
|
|
20231130,163300,2636818655,3895,3895,3895,3895,0
|
|
20231130,163200,2636818655,3895,3895,3895,3895,0
|
|
20231130,163100,2636818655,3895,3895,3895,3895,11023
|
|
20231130,163000,2636818655,3895,3895,3895,3895,0
|
|
20231130,162900,2636818655,3895,3895,3895,3895,0
|
|
20231130,162800,2636818655,3895,3895,3895,3895,0
|
|
20231130,162700,2636818655,3895,3895,3895,3895,0
|
|
20231130,162600,2636818655,3895,3895,3895,3895,0
|
|
20231130,162500,2636818655,3895,3895,3895,3895,0
|
|
20231130,162400,2636818655,3895,3895,3895,3895,0
|
|
20231130,162300,2636818655,3895,3895,3895,3895,0
|
|
20231130,162200,2636818655,3895,3895,3895,3895,0
|
|
20231130,162100,2636818655,3895,3895,3895,3895,0
|
|
20231130,162000,2636818655,3895,3895,3895,3895,0
|
|
20231130,161900,2636818655,3895,3895,3895,3895,0
|
|
20231130,161800,2636818655,3895,3895,3895,3895,0
|
|
20231130,161700,2636818655,3895,3895,3895,3895,0
|
|
20231130,161600,2636818655,3895,3895,3895,3895,0
|
|
20231130,161500,2636818655,3895,3895,3895,3895,0
|
|
20231130,161400,2636818655,3895,3895,3895,3895,0
|
|
20231130,161300,2636818655,3895,3895,3895,3895,0
|
|
20231130,161200,2636818655,3895,3895,3895,3895,0
|
|
20231130,161100,2636818655,3895,3895,3895,3895,0
|
|
20231130,161000,2636818655,3895,3895,3895,3895,0
|
|
20231130,160900,2636818655,3895,3895,3895,3895,0
|
|
20231130,160800,2636818655,3895,3895,3895,3895,0
|
|
20231130,160700,2636818655,3895,3895,3895,3895,0
|
|
20231130,160600,2636818655,3895,3895,3895,3895,0
|
|
20231130,160500,2636818655,3895,3895,3895,3895,0
|
|
20231130,160400,2636818655,3895,3895,3895,3895,0
|
|
20231130,160300,2636818655,3895,3895,3895,3895,0
|
|
20231130,160200,2636818655,3895,3895,3895,3895,0
|
|
20231130,160100,2636818655,3895,3895,3895,3895,11023
|
|
20231130,160000,2636818655,3895,3895,3895,3895,0
|
|
20231130,155900,2636818655,3895,3895,3895,3895,0
|
|
20231130,155800,2636818655,3895,3895,3895,3895,0
|
|
20231130,155700,2636818655,3895,3895,3895,3895,0
|
|
20231130,155600,2636818655,3895,3895,3895,3895,0
|
|
20231130,155500,2636818655,3895,3895,3895,3895,0
|
|
20231130,155400,2636818655,3895,3895,3895,3895,0
|
|
20231130,155300,2636818655,3895,3895,3895,3895,0
|
|
20231130,155200,2636818655,3895,3895,3895,3895,0
|
|
20231130,155100,2636818655,3895,3895,3895,3895,0
|
|
20231130,155000,2636818655,3895,3895,3895,3895,0
|
|
20231130,154900,2636818655,3895,3895,3895,3895,0
|
|
20231130,154800,2636818655,3895,3895,3895,3895,0
|
|
20231130,154700,2636818655,3895,3895,3895,3895,0
|
|
20231130,154600,2636818655,3895,3895,3895,3895,0
|
|
20231130,154500,2636818655,3895,3895,3895,3895,0
|
|
20231130,154400,2636818655,3895,3895,3895,3895,0
|
|
20231130,154300,2636818655,3895,3895,3895,3895,0
|
|
20231130,154200,2636818655,3895,3895,3895,3895,0
|
|
20231130,154100,2636818655,3895,3895,3895,3895,0
|
|
20231130,154000,2636818655,3895,3895,3895,3895,0
|
|
20231130,153900,2636818655,3895,3895,3895,3895,0
|
|
20231130,153800,2636818655,3895,3895,3895,3895,0
|
|
20231130,153700,2636818655,3895,3895,3895,3895,0
|
|
20231130,153600,2636818655,3895,3895,3895,3895,0
|
|
20231130,153500,2636818655,3895,3895,3895,3895,0
|
|
20231130,153400,2636818655,3895,3895,3895,3895,0
|
|
20231130,153300,2636818655,3895,3895,3895,3895,0
|
|
20231130,153200,2636818655,3895,3895,3895,3895,0
|
|
20231130,153100,2636818655,3895,3895,3895,3895,11023
|
|
20231130,153000,2636818655,3895,3895,3895,3895,11023
|
|
20231130,152900,2593884070,3890,3890,3890,3890,0
|
|
20231130,152800,2593884070,3890,3890,3890,3890,0
|
|
20231130,152700,2593884070,3890,3890,3890,3890,0
|
|
20231130,152600,2593884070,3890,3890,3890,3890,0
|
|
20231130,152500,2593884070,3890,3890,3890,3890,0
|
|
20231130,152400,2593884070,3890,3890,3890,3890,0
|
|
20231130,152300,2593884070,3890,3890,3890,3890,0
|
|
20231130,152200,2593884070,3890,3890,3890,3890,0
|
|
20231130,152100,2593884070,3890,3890,3890,3890,0
|
|
20231130,152000,2593884070,3890,3890,3890,3890,0
|
|
20231130,151900,2593884070,3890,3890,3890,3885,1754
|
|
20231130,151800,2587066345,3890,3890,3895,3890,2024
|
|
20231130,151700,2579191200,3895,3895,3895,3890,406
|
|
20231130,151600,2577609855,3895,3890,3895,3890,1365
|
|
20231130,151500,2572295680,3890,3890,3890,3890,1706
|
|
20231130,151400,2565659340,3890,3885,3890,3885,656
|
|
20231130,151300,2563110505,3885,3885,3890,3885,2228
|
|
20231130,151200,2554451725,3885,3880,3885,3875,263
|
|
20231130,151100,2553431215,3885,3885,3885,3885,380
|
|
20231130,151000,2551954915,3890,3890,3890,3880,1101
|
|
20231130,150900,2547677575,3890,3890,3890,3890,120
|
|
20231130,150800,2547210775,3875,3880,3890,3875,269
|
|
20231130,150700,2546165890,3880,3880,3880,3880,210
|
|
20231130,150600,2545351090,3880,3880,3880,3875,884
|
|
20231130,150500,2541921655,3880,3880,3880,3880,207
|
|
20231130,150400,2541118495,3880,3880,3880,3880,1655
|
|
20231130,150300,2534697095,3880,3890,3890,3880,353
|
|
20231130,150200,2533326915,3875,3885,3890,3875,321
|
|
20231130,150100,2532080130,3880,3890,3890,3880,4698
|
|
20231130,150000,2513845940,3885,3880,3895,3880,166
|
|
20231130,145900,2513201015,3880,3885,3895,3880,1116
|
|
20231130,145800,2508860405,3885,3880,3885,3880,837
|
|
20231130,145700,2505609845,3875,3875,3875,3875,651
|
|
20231130,145600,2503087220,3870,3870,3870,3870,622
|
|
20231130,145500,2500680080,3865,3870,3870,3865,1879
|
|
20231130,145400,2493408355,3875,3875,3875,3875,322
|
|
20231130,145300,2492160605,3870,3865,3870,3865,437
|
|
20231130,145200,2490471560,3870,3870,3870,3870,0
|
|
20231130,145100,2490471560,3870,3875,3875,3870,14
|
|
20231130,145000,2490417375,3875,3870,3875,3870,352
|
|
20231130,144900,2489054165,3870,3870,3870,3870,99
|
|
20231130,144800,2488671035,3865,3870,3870,3865,452
|
|
20231130,144700,2486924050,3865,3865,3865,3865,0
|
|
20231130,144600,2486924050,3865,3865,3865,3865,17
|
|
20231130,144500,2486858345,3865,3860,3865,3860,1312
|
|
20231130,144400,2481789965,3860,3860,3860,3860,0
|
|
20231130,144300,2481789965,3860,3860,3860,3860,422
|
|
20231130,144200,2480161045,3860,3860,3860,3860,1137
|
|
20231130,144100,2475772225,3860,3860,3860,3860,80
|
|
20231130,144000,2475463425,3860,3860,3860,3860,656
|
|
20231130,143900,2472931265,3860,3865,3865,3860,807
|
|
20231130,143800,2469815105,3865,3870,3870,3865,206
|
|
20231130,143700,2469018885,3865,3865,3865,3865,100
|
|
20231130,143600,2468632385,3870,3865,3870,3865,207
|
|
20231130,143500,2467832295,3865,3870,3870,3865,213
|
|
20231130,143400,2467008985,3865,3875,3875,3865,219
|
|
20231130,143300,2466160500,3875,3875,3875,3875,1
|
|
20231130,143200,2466156625,3875,3875,3875,3875,300
|
|
20231130,143100,2464994125,3875,3875,3875,3875,227
|
|
20231130,143000,2464114500,3875,3875,3875,3855,203
|
|
20231130,142900,2463327915,3855,3870,3870,3855,705
|
|
20231130,142800,2460604855,3875,3875,3875,3875,80
|
|
20231130,142700,2460294855,3870,3870,3870,3870,11
|
|
20231130,142600,2460252285,3870,3875,3875,3870,2
|
|
20231130,142500,2460244540,3860,3860,3860,3860,300
|
|
20231130,142400,2459086540,3860,3880,3880,3860,108
|
|
20231130,142300,2458667560,3880,3880,3880,3880,1
|
|
20231130,142200,2458663680,3855,3855,3855,3855,200
|
|
20231130,142100,2457892680,3855,3870,3870,3850,1121
|
|
20231130,142000,2453565640,3865,3865,3865,3865,2446
|
|
20231130,141900,2444111850,3870,3870,3870,3870,22
|
|
20231130,141800,2444026710,3865,3870,3870,3865,563
|
|
20231130,141700,2441848550,3870,3870,3870,3870,839
|
|
20231130,141600,2438601620,3870,3870,3870,3865,2257
|
|
20231130,141500,2429871940,3870,3880,3880,3870,737
|
|
20231130,141400,2427019250,3880,3885,3885,3880,2032
|
|
20231130,141300,2419126920,3885,3865,3885,3865,584
|
|
20231130,141200,2416862420,3865,3885,3885,3865,15
|
|
20231130,141100,2416804245,3885,3880,3885,3880,307
|
|
20231130,141000,2415613075,3880,3880,3880,3880,1
|
|
20231130,140900,2415609195,3890,3880,3890,3880,209
|
|
20231130,140800,2414797860,3880,3860,3880,3835,6102
|
|
20231130,140700,2391307435,3855,3875,3880,3855,3805
|
|
20231130,140600,2376623345,3870,3870,3875,3870,50
|
|
20231130,140500,2376429810,3870,3875,3875,3870,770
|
|
20231130,140400,2373448740,3875,3880,3880,3875,1796
|
|
20231130,140300,2366486270,3890,3900,3900,3890,346
|
|
20231130,140200,2365140320,3890,3900,3900,3890,879
|
|
20231130,140100,2361718740,3905,3890,3905,3890,658
|
|
20231130,140000,2359155415,3900,3900,3905,3900,1974
|
|
20231130,135900,2351456810,3900,3900,3900,3900,679
|
|
20231130,135800,2348808710,3900,3900,3900,3900,168
|
|
20231130,135700,2348153510,3900,3905,3905,3895,404
|
|
20231130,135600,2346577910,3900,3900,3905,3885,589
|
|
20231130,135500,2344280635,3900,3885,3900,3885,3355
|
|
20231130,135400,2331219465,3880,3880,3880,3880,123
|
|
20231130,135300,2330742225,3880,3880,3880,3875,1906
|
|
20231130,135200,2323351345,3885,3880,3890,3875,258
|
|
20231130,135100,2322349185,3885,3875,3885,3870,1377
|
|
20231130,135000,2317016845,3890,3890,3895,3885,5518
|
|
20231130,134900,2295559355,3890,3890,3895,3885,3885
|
|
20231130,134800,2280435885,3895,3870,3895,3870,3053
|
|
20231130,134700,2268580535,3875,3865,3875,3865,459
|
|
20231130,134600,2266804660,3865,3855,3865,3855,772
|
|
20231130,134500,2263824725,3855,3850,3855,3850,225
|
|
20231130,134400,2262957555,3850,3855,3855,3845,1286
|
|
20231130,134300,2258006920,3845,3850,3860,3845,2694
|
|
20231130,134200,2247615475,3850,3850,3860,3850,1056
|
|
20231130,134100,2243542900,3855,3850,3855,3850,201
|
|
20231130,134000,2242768075,3840,3835,3850,3835,970
|
|
20231130,133900,2239039630,3835,3825,3835,3825,4171
|
|
20231130,133800,2223061665,3815,3830,3830,3815,1161
|
|
20231130,133700,2218628575,3830,3820,3830,3820,1591
|
|
20231130,133600,2212543070,3820,3820,3820,3820,344
|
|
20231130,133500,2211228990,3820,3820,3820,3820,550
|
|
20231130,133400,2209127990,3820,3820,3820,3820,96
|
|
20231130,133300,2208761270,3820,3820,3820,3820,128
|
|
20231130,133200,2208272310,3810,3815,3815,3810,1496
|
|
20231130,133100,2202570990,3820,3815,3820,3815,797
|
|
20231130,133000,2199526460,3820,3820,3820,3815,45
|
|
20231130,132900,2199354725,3820,3825,3825,3820,3
|
|
20231130,132800,2199343260,3820,3815,3820,3815,751
|
|
20231130,132700,2196477885,3815,3815,3815,3815,504
|
|
20231130,132600,2194555125,3815,3815,3815,3810,537
|
|
20231130,132500,2192509095,3815,3815,3815,3815,3
|
|
20231130,132400,2192497650,3815,3810,3815,3810,407
|
|
20231130,132300,2190944965,3810,3810,3810,3810,102
|
|
20231130,132200,2190556345,3810,3810,3810,3810,239
|
|
20231130,132100,2189645755,3810,3805,3810,3805,516
|
|
20231130,132000,2187679875,3810,3805,3810,3805,147
|
|
20231130,131900,2187120460,3805,3805,3810,3805,310
|
|
20231130,131800,2185940280,3805,3805,3810,3800,2421
|
|
20231130,131700,2176736630,3810,3805,3810,3805,1006
|
|
20231130,131600,2172908795,3805,3795,3805,3795,1203
|
|
20231130,131500,2168336815,3795,3795,3795,3795,413
|
|
20231130,131400,2166769480,3790,3790,3790,3790,146
|
|
20231130,131300,2166216140,3790,3795,3795,3790,2951
|
|
20231130,131200,2155027070,3795,3795,3805,3795,1042
|
|
20231130,131100,2151072515,3800,3795,3805,3795,3131
|
|
20231130,131000,2139190350,3795,3800,3805,3795,6277
|
|
20231130,130900,2115329295,3805,3800,3805,3800,213
|
|
20231130,130800,2114519170,3805,3805,3810,3805,1808
|
|
20231130,130700,2107639590,3805,3805,3805,3805,61
|
|
20231130,130600,2107407485,3805,3805,3810,3805,1666
|
|
20231130,130500,2101065855,3810,3810,3810,3805,16
|
|
20231130,130400,2101004920,3810,3805,3810,3805,64
|
|
20231130,130300,2100761115,3810,3805,3810,3805,127
|
|
20231130,130200,2100277670,3805,3810,3810,3805,107
|
|
20231130,130100,2099870525,3810,3810,3810,3810,267
|
|
20231130,130000,2098853255,3800,3820,3825,3800,5100
|
|
20231130,125900,2079445365,3820,3810,3820,3810,5013
|
|
20231130,125800,2060295835,3810,3820,3820,3810,86
|
|
20231130,125700,2059968065,3815,3825,3825,3815,286
|
|
20231130,125600,2058876885,3820,3825,3825,3820,314
|
|
20231130,125500,2057677355,3840,3845,3845,3835,315
|
|
20231130,125400,2056467370,3845,3825,3845,3825,489
|
|
20231130,125300,2054594545,3825,3825,3825,3825,57
|
|
20231130,125200,2054376520,3825,3825,3825,3825,76
|
|
20231130,125100,2054085820,3825,3810,3825,3810,12801
|
|
20231130,125000,2005196470,3810,3810,3810,3810,0
|
|
20231130,124900,2005196470,3810,3810,3810,3810,31
|
|
20231130,124800,2005078360,3815,3805,3815,3805,501
|
|
20231130,124700,2003168920,3800,3800,3800,3800,0
|
|
20231130,124600,2003168920,3800,3800,3800,3800,0
|
|
20231130,124500,2003168920,3800,3805,3805,3800,728
|
|
20231130,124400,2000402515,3805,3810,3810,3800,1460
|
|
20231130,124300,1994847280,3810,3810,3810,3805,474
|
|
20231130,124200,1993041685,3805,3805,3805,3805,1107
|
|
20231130,124100,1988829550,3810,3810,3815,3810,1889
|
|
20231130,124000,1981631205,3810,3810,3810,3810,219
|
|
20231130,123900,1980796815,3810,3810,3810,3810,60
|
|
20231130,123800,1980568215,3810,3805,3810,3805,187
|
|
20231130,123700,1979855865,3805,3805,3805,3805,462
|
|
20231130,123600,1978097955,3805,3805,3805,3805,211
|
|
20231130,123500,1977295100,3800,3800,3805,3800,4191
|
|
20231130,123400,1961359450,3805,3805,3805,3805,1021
|
|
20231130,123300,1957474545,3805,3800,3805,3800,879
|
|
20231130,123200,1954131590,3800,3805,3810,3800,2364
|
|
20231130,123100,1945146975,3805,3830,3830,3805,6347
|
|
20231130,123000,1920982930,3820,3820,3830,3820,261
|
|
20231130,122900,1919985900,3815,3815,3815,3815,130
|
|
20231130,122800,1919489950,3815,3815,3820,3815,83
|
|
20231130,122700,1919173300,3815,3815,3815,3815,83
|
|
20231130,122600,1918856655,3810,3810,3810,3810,1269
|
|
20231130,122500,1914021765,3810,3810,3810,3810,171
|
|
20231130,122400,1913370255,3810,3810,3810,3810,36
|
|
20231130,122300,1913233095,3810,3810,3810,3810,0
|
|
20231130,122200,1913233095,3810,3810,3810,3810,296
|
|
20231130,122100,1912105335,3810,3810,3810,3810,525
|
|
20231130,122000,1910105085,3810,3810,3810,3810,316
|
|
20231130,121900,1908901125,3805,3810,3810,3805,10
|
|
20231130,121800,1908863050,3810,3805,3810,3805,21
|
|
20231130,121700,1908783140,3805,3805,3805,3805,10
|
|
20231130,121600,1908745090,3795,3795,3800,3795,994
|
|
20231130,121500,1904972610,3800,3805,3805,3800,888
|
|
20231130,121400,1901597370,3810,3810,3810,3810,502
|
|
20231130,121300,1899684750,3810,3815,3815,3810,159
|
|
20231130,121200,1899078935,3815,3815,3815,3815,101
|
|
20231130,121100,1898693620,3815,3795,3815,3795,51
|
|
20231130,121000,1898499995,3795,3820,3820,3790,5387
|
|
20231130,120900,1878064525,3820,3805,3825,3795,11238
|
|
20231130,120800,1835354215,3825,3820,3825,3800,8297
|
|
20231130,120700,1803802590,3820,3830,3830,3805,5550
|
|
20231130,120600,1782640440,3830,3825,3830,3820,52
|
|
20231130,120500,1782441295,3825,3840,3840,3825,2227
|
|
20231130,120400,1773904990,3840,3845,3845,3840,223
|
|
20231130,120300,1773048110,3845,3835,3845,3835,633
|
|
20231130,120200,1770618110,3835,3825,3835,3825,254
|
|
20231130,120100,1769646460,3825,3830,3830,3825,386
|
|
20231130,120000,1768169005,3825,3840,3840,3825,455
|
|
20231130,115900,1766426200,3830,3835,3840,3830,389
|
|
20231130,115800,1764934350,3840,3835,3840,3835,98
|
|
20231130,115700,1764558170,3835,3850,3850,3835,4014
|
|
20231130,115600,1749124895,3850,3860,3860,3850,2446
|
|
20231130,115500,1739699215,3860,3870,3870,3860,3556
|
|
20231130,115400,1725963955,3870,3875,3875,3870,2060
|
|
20231130,115300,1717988010,3875,3875,3875,3875,58
|
|
20231130,115200,1717763260,3875,3875,3875,3875,5
|
|
20231130,115100,1717743885,3875,3875,3875,3875,0
|
|
20231130,115000,1717743885,3875,3880,3880,3875,756
|
|
20231130,114900,1714810855,3895,3895,3895,3895,1
|
|
20231130,114800,1714806960,3880,3880,3880,3880,0
|
|
20231130,114700,1714806960,3880,3890,3895,3880,1464
|
|
20231130,114600,1709120720,3895,3895,3895,3890,132
|
|
20231130,114500,1708606615,3895,3895,3895,3895,270
|
|
20231130,114400,1707554965,3895,3895,3900,3895,218
|
|
20231130,114300,1706705850,3895,3895,3895,3895,1854
|
|
20231130,114200,1699484520,3895,3900,3900,3895,107
|
|
20231130,114100,1699067255,3895,3900,3900,3895,31
|
|
20231130,114000,1698946505,3895,3895,3900,3895,42
|
|
20231130,113900,1698782825,3895,3895,3900,3890,545
|
|
20231130,113800,1696659065,3895,3890,3905,3890,129
|
|
20231130,113700,1696156680,3890,3915,3915,3890,113
|
|
20231130,113600,1695715420,3885,3880,3935,3880,3064
|
|
20231130,113500,1683733455,3875,3875,3875,3875,0
|
|
20231130,113400,1683733455,3875,3900,3905,3875,1438
|
|
20231130,113300,1678148910,3900,3900,3900,3900,1
|
|
20231130,113200,1678145010,3915,3915,3920,3910,1639
|
|
20231130,113100,1671725890,3920,3880,3935,3875,2528
|
|
20231130,113000,1661817485,3890,3910,3910,3860,4070
|
|
20231130,112900,1646011335,3910,3905,3915,3905,363
|
|
20231130,112800,1644590905,3900,3905,3905,3900,559
|
|
20231130,112700,1642409280,3905,3920,3920,3905,1890
|
|
20231130,112600,1635021585,3915,3915,3920,3905,1646
|
|
20231130,112500,1628585915,3920,3925,3925,3915,491
|
|
20231130,112400,1626662580,3930,3935,3935,3910,2258
|
|
20231130,112300,1617826235,3920,3935,3935,3920,1142
|
|
20231130,112200,1613345695,3940,3920,3940,3920,198
|
|
20231130,112100,1612569515,3945,3915,3945,3905,515
|
|
20231130,112000,1610557015,3910,3910,3910,3900,105
|
|
20231130,111900,1610146475,3910,3895,3910,3895,686
|
|
20231130,111800,1607474140,3895,3910,3910,3895,852
|
|
20231130,111700,1604153645,3910,3945,3945,3910,4640
|
|
20231130,111600,1585931110,3950,3965,3965,3935,2665
|
|
20231130,111500,1575406630,3965,3960,3970,3930,12103
|
|
20231130,111400,1527471620,3960,3905,3965,3905,8707
|
|
20231130,111300,1493216725,3905,3880,3905,3875,5662
|
|
20231130,111200,1471196750,3880,3875,3880,3870,860
|
|
20231130,111100,1467863405,3875,3870,3875,3870,549
|
|
20231130,111000,1465737920,3870,3870,3870,3870,11
|
|
20231130,110900,1465695350,3855,3860,3870,3855,3238
|
|
20231130,110800,1453187030,3855,3850,3860,3850,214
|
|
20231130,110700,1452362370,3850,3845,3850,3845,2213
|
|
20231130,110600,1443842325,3850,3845,3850,3845,431
|
|
20231130,110500,1442185125,3845,3845,3850,3845,451
|
|
20231130,110400,1440449350,3850,3855,3860,3850,538
|
|
20231130,110300,1438377980,3855,3860,3860,3855,681
|
|
20231130,110200,1435749810,3860,3845,3860,3845,1993
|
|
20231130,110100,1428072930,3840,3835,3840,3835,177
|
|
20231130,110000,1427393975,3835,3840,3840,3835,402
|
|
20231130,105900,1425850300,3840,3840,3845,3835,3016
|
|
20231130,105800,1414270005,3845,3850,3850,3830,313
|
|
20231130,105700,1413067640,3850,3845,3850,3830,3304
|
|
20231130,105600,1400355135,3850,3815,3850,3815,5173
|
|
20231130,105500,1380494475,3815,3815,3825,3815,3668
|
|
20231130,105400,1366496150,3810,3795,3810,3795,3561
|
|
20231130,105300,1352943135,3795,3800,3800,3795,760
|
|
20231130,105200,1350057675,3795,3795,3795,3795,2918
|
|
20231130,105100,1338983865,3800,3800,3800,3795,922
|
|
20231130,105000,1335484360,3800,3800,3800,3800,11
|
|
20231130,104900,1335442560,3800,3795,3800,3795,231
|
|
20231130,104800,1334564960,3800,3800,3800,3800,413
|
|
20231130,104700,1332995560,3800,3800,3800,3800,1108
|
|
20231130,104600,1328785160,3800,3805,3805,3800,30
|
|
20231130,104500,1328671105,3800,3795,3800,3795,141
|
|
20231130,104400,1328135360,3795,3795,3800,3795,791
|
|
20231130,104300,1325130120,3800,3795,3800,3795,1543
|
|
20231130,104200,1319273300,3795,3800,3800,3795,94
|
|
20231130,104100,1318916115,3800,3800,3805,3800,533
|
|
20231130,104000,1316888565,3800,3795,3800,3795,1903
|
|
20231130,103900,1309658125,3795,3790,3795,3790,650
|
|
20231130,103800,1307191885,3790,3790,3790,3790,2053
|
|
20231130,103700,1299411015,3790,3790,3790,3785,1104
|
|
20231130,103600,1295228915,3790,3795,3800,3790,2767
|
|
20231130,103500,1284728080,3800,3795,3800,3795,240
|
|
20231130,103400,1283816280,3795,3795,3795,3795,1001
|
|
20231130,103300,1280017485,3795,3795,3795,3795,31
|
|
20231130,103200,1279899840,3795,3790,3800,3790,284
|
|
20231130,103100,1278821955,3795,3785,3795,3780,8826
|
|
20231130,103000,1245377835,3785,3785,3785,3780,1576
|
|
20231130,102900,1239419070,3785,3785,3790,3780,1290
|
|
20231130,102800,1234537750,3785,3790,3790,3785,2697
|
|
20231130,102700,1224324035,3790,3790,3790,3790,511
|
|
20231130,102600,1222387345,3790,3785,3795,3785,841
|
|
20231130,102500,1219202070,3785,3790,3790,3785,2570
|
|
20231130,102400,1209474520,3790,3790,3790,3790,822
|
|
20231130,102300,1206359140,3790,3795,3795,3790,1259
|
|
20231130,102200,1201584825,3795,3795,3800,3790,1434
|
|
20231130,102100,1196142380,3795,3790,3795,3790,177
|
|
20231130,102000,1195470940,3790,3795,3795,3790,1505
|
|
20231130,101900,1189766690,3795,3795,3795,3795,49
|
|
20231130,101800,1189580735,3795,3795,3800,3795,1784
|
|
20231130,101700,1182810190,3800,3800,3805,3800,3487
|
|
20231130,101600,1169559540,3800,3790,3800,3790,921
|
|
20231130,101500,1166068770,3790,3790,3790,3785,74
|
|
20231130,101400,1165788585,3785,3785,3785,3780,1389
|
|
20231130,101300,1160531725,3780,3785,3785,3780,340
|
|
20231130,101200,1159246025,3780,3785,3785,3780,213
|
|
20231130,101100,1158440190,3785,3785,3790,3780,2164
|
|
20231130,101000,1150258185,3785,3790,3790,3780,5205
|
|
20231130,100900,1130574880,3790,3795,3795,3790,973
|
|
20231130,100800,1126884655,3795,3800,3800,3795,737
|
|
20231130,100700,1124087045,3800,3800,3800,3800,1480
|
|
20231130,100600,1118463045,3810,3810,3810,3810,10
|
|
20231130,100500,1118424945,3810,3810,3810,3800,2849
|
|
20231130,100400,1107591665,3810,3815,3815,3800,2403
|
|
20231130,100300,1098442785,3815,3815,3815,3815,96
|
|
20231130,100200,1098076545,3815,3815,3820,3810,1446
|
|
20231130,100100,1092560335,3815,3810,3815,3810,671
|
|
20231130,100000,1090003040,3810,3810,3815,3810,518
|
|
20231130,095900,1088029435,3815,3815,3815,3815,33
|
|
20231130,095800,1087903540,3810,3815,3815,3810,374
|
|
20231130,095700,1086477280,3815,3800,3815,3800,3245
|
|
20231130,095600,1074126760,3800,3810,3810,3800,379
|
|
20231130,095500,1072686545,3780,3810,3810,3780,11382
|
|
20231130,095400,1029634270,3810,3810,3810,3810,235
|
|
20231130,095300,1028738920,3810,3820,3820,3800,2144
|
|
20231130,095200,1020587220,3815,3825,3830,3815,5967
|
|
20231130,095100,997772465,3815,3815,3830,3815,7092
|
|
20231130,095000,970661665,3815,3800,3815,3800,2312
|
|
20231130,094900,961862960,3805,3775,3805,3770,12593
|
|
20231130,094800,914179315,3770,3795,3795,3770,13781
|
|
20231130,094700,862172465,3795,3800,3800,3795,579
|
|
20231130,094600,859973765,3800,3790,3800,3775,1251
|
|
20231130,094500,855244750,3795,3800,3800,3790,655
|
|
20231130,094400,852756425,3800,3800,3800,3770,5883
|
|
20231130,094300,830524030,3805,3805,3805,3780,22133
|
|
20231130,094200,746775985,3805,3810,3810,3800,1033
|
|
20231130,094100,742845480,3810,3800,3810,3800,1382
|
|
20231130,094000,737590070,3800,3785,3800,3780,4005
|
|
20231130,093900,722438545,3785,3780,3785,3780,1152
|
|
20231130,093800,718082390,3780,3770,3780,3770,1763
|
|
20231130,093700,711429375,3770,3775,3785,3770,1803
|
|
20231130,093600,704628675,3775,3800,3800,3770,11003
|
|
20231130,093500,663030610,3800,3790,3800,3790,156
|
|
20231130,093400,662438730,3800,3785,3800,3785,2535
|
|
20231130,093300,652831395,3790,3775,3790,3775,1831
|
|
20231130,093200,645912500,3775,3810,3810,3775,13996
|
|
20231130,093100,592907990,3810,3810,3810,3805,84
|
|
20231130,093000,592588105,3810,3810,3810,3810,57
|
|
20231130,092900,592370935,3810,3805,3815,3800,5225
|
|
20231130,092800,572498460,3805,3820,3820,3805,106
|
|
20231130,092700,572093580,3820,3795,3820,3790,10703
|
|
20231130,092600,531394820,3810,3815,3815,3800,2844
|
|
20231130,092500,520569990,3815,3810,3815,3810,431
|
|
20231130,092400,518927715,3810,3810,3815,3805,561
|
|
20231130,092300,516789730,3815,3815,3815,3800,78
|
|
20231130,092200,516492470,3800,3815,3815,3800,502
|
|
20231130,092100,514582755,3815,3795,3815,3795,7247
|
|
20231130,092000,487076485,3790,3780,3800,3775,9423
|
|
20231130,091900,451439605,3780,3795,3800,3780,8028
|
|
20231130,091800,421017685,3800,3800,3805,3795,9773
|
|
20231130,091700,383858745,3800,3805,3810,3800,8781
|
|
20231130,091600,350486590,3810,3815,3815,3800,8628
|
|
20231130,091500,317641480,3815,3825,3825,3815,2046
|
|
20231130,091400,309831360,3825,3830,3830,3825,732
|
|
20231130,091300,307028420,3830,3845,3845,3830,3457
|
|
20231130,091200,293781225,3845,3835,3850,3835,913
|
|
20231130,091100,290275215,3835,3830,3840,3830,1074
|
|
20231130,091000,286158535,3830,3820,3835,3805,4890
|
|
20231130,090900,267527985,3820,3840,3840,3810,1848
|
|
20231130,090800,260479505,3840,3820,3840,3805,13041
|
|
20231130,090700,210696795,3815,3820,3820,3815,1774
|
|
20231130,090600,203926195,3810,3825,3830,3810,4688
|
|
20231130,090500,186034580,3830,3845,3845,3820,3481
|
|
20231130,090400,172696010,3845,3840,3855,3820,7665
|
|
20231130,090300,143346100,3850,3855,3855,3840,903
|
|
20231130,090200,139866380,3855,3820,3855,3815,4502
|
|
20231130,090100,122556020,3815,3820,3840,3795,14163
|
|
20231130,090000,68719070,3840,3900,3900,3810,17379
|