665 lines
35 KiB
CSV
665 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,200200,2415605870,11460,11460,11460,11460,29841
|
|
20231130,200100,2415605870,11460,11460,11460,11460,0
|
|
20231130,200000,2415605870,11460,11460,11460,11460,0
|
|
20231130,195900,2415605870,11460,11460,11460,11460,0
|
|
20231130,195800,2415605870,11460,11460,11460,11460,0
|
|
20231130,195700,2415605870,11460,11460,11460,11460,0
|
|
20231130,195600,2415605870,11460,11460,11460,11460,0
|
|
20231130,195500,2415605870,11460,11460,11460,11460,0
|
|
20231130,195400,2415605870,11460,11460,11460,11460,0
|
|
20231130,195300,2415605870,11460,11460,11460,11460,0
|
|
20231130,195200,2415605870,11460,11460,11460,11460,0
|
|
20231130,195100,2415605870,11460,11460,11460,11460,0
|
|
20231130,195000,2415605870,11460,11460,11460,11460,0
|
|
20231130,194900,2415605870,11460,11460,11460,11460,0
|
|
20231130,194800,2415605870,11460,11460,11460,11460,0
|
|
20231130,194700,2415605870,11460,11460,11460,11460,0
|
|
20231130,194600,2415605870,11460,11460,11460,11460,0
|
|
20231130,194500,2415605870,11460,11460,11460,11460,0
|
|
20231130,194400,2415605870,11460,11460,11460,11460,0
|
|
20231130,194300,2415605870,11460,11460,11460,11460,0
|
|
20231130,194200,2415605870,11460,11460,11460,11460,0
|
|
20231130,194100,2415605870,11460,11460,11460,11460,0
|
|
20231130,194000,2415605870,11460,11460,11460,11460,0
|
|
20231130,193900,2415605870,11460,11460,11460,11460,0
|
|
20231130,193800,2415605870,11460,11460,11460,11460,0
|
|
20231130,193700,2415605870,11460,11460,11460,11460,0
|
|
20231130,193600,2415605870,11460,11460,11460,11460,0
|
|
20231130,193500,2415605870,11460,11460,11460,11460,0
|
|
20231130,193400,2415605870,11460,11460,11460,11460,0
|
|
20231130,193300,2415605870,11460,11460,11460,11460,0
|
|
20231130,193200,2415605870,11460,11460,11460,11460,29841
|
|
20231130,193100,2415605870,11460,11460,11460,11460,0
|
|
20231130,193000,2415605870,11460,11460,11460,11460,0
|
|
20231130,192900,2415605870,11460,11460,11460,11460,0
|
|
20231130,192800,2415605870,11460,11460,11460,11460,0
|
|
20231130,192700,2415605870,11460,11460,11460,11460,0
|
|
20231130,192600,2415605870,11460,11460,11460,11460,0
|
|
20231130,192500,2415605870,11460,11460,11460,11460,0
|
|
20231130,192400,2415605870,11460,11460,11460,11460,0
|
|
20231130,192300,2415605870,11460,11460,11460,11460,0
|
|
20231130,192200,2415605870,11460,11460,11460,11460,0
|
|
20231130,192100,2415605870,11460,11460,11460,11460,0
|
|
20231130,192000,2415605870,11460,11460,11460,11460,0
|
|
20231130,191900,2415605870,11460,11460,11460,11460,0
|
|
20231130,191800,2415605870,11460,11460,11460,11460,0
|
|
20231130,191700,2415605870,11460,11460,11460,11460,0
|
|
20231130,191600,2415605870,11460,11460,11460,11460,0
|
|
20231130,191500,2415605870,11460,11460,11460,11460,0
|
|
20231130,191400,2415605870,11460,11460,11460,11460,0
|
|
20231130,191300,2415605870,11460,11460,11460,11460,0
|
|
20231130,191200,2415605870,11460,11460,11460,11460,0
|
|
20231130,191100,2415605870,11460,11460,11460,11460,0
|
|
20231130,191000,2415605870,11460,11460,11460,11460,0
|
|
20231130,190900,2415605870,11460,11460,11460,11460,0
|
|
20231130,190800,2415605870,11460,11460,11460,11460,0
|
|
20231130,190700,2415605870,11460,11460,11460,11460,0
|
|
20231130,190600,2415605870,11460,11460,11460,11460,0
|
|
20231130,190500,2415605870,11460,11460,11460,11460,0
|
|
20231130,190400,2415605870,11460,11460,11460,11460,0
|
|
20231130,190300,2415605870,11460,11460,11460,11460,0
|
|
20231130,190200,2415605870,11460,11460,11460,11460,29841
|
|
20231130,190100,2415605870,11460,11460,11460,11460,0
|
|
20231130,190000,2415605870,11460,11460,11460,11460,0
|
|
20231130,185900,2415605870,11460,11460,11460,11460,0
|
|
20231130,185800,2415605870,11460,11460,11460,11460,0
|
|
20231130,185700,2415605870,11460,11460,11460,11460,0
|
|
20231130,185600,2415605870,11460,11460,11460,11460,0
|
|
20231130,185500,2415605870,11460,11460,11460,11460,0
|
|
20231130,185400,2415605870,11460,11460,11460,11460,0
|
|
20231130,185300,2415605870,11460,11460,11460,11460,0
|
|
20231130,185200,2415605870,11460,11460,11460,11460,0
|
|
20231130,185100,2415605870,11460,11460,11460,11460,0
|
|
20231130,185000,2415605870,11460,11460,11460,11460,0
|
|
20231130,184900,2415605870,11460,11460,11460,11460,0
|
|
20231130,184800,2415605870,11460,11460,11460,11460,0
|
|
20231130,184700,2415605870,11460,11460,11460,11460,0
|
|
20231130,184600,2415605870,11460,11460,11460,11460,0
|
|
20231130,184500,2415605870,11460,11460,11460,11460,0
|
|
20231130,184400,2415605870,11460,11460,11460,11460,0
|
|
20231130,184300,2415605870,11460,11460,11460,11460,0
|
|
20231130,184200,2415605870,11460,11460,11460,11460,0
|
|
20231130,184100,2415605870,11460,11460,11460,11460,0
|
|
20231130,184000,2415605870,11460,11460,11460,11460,0
|
|
20231130,183900,2415605870,11460,11460,11460,11460,0
|
|
20231130,183800,2415605870,11460,11460,11460,11460,0
|
|
20231130,183700,2415605870,11460,11460,11460,11460,0
|
|
20231130,183600,2415605870,11460,11460,11460,11460,0
|
|
20231130,183500,2415605870,11460,11460,11460,11460,0
|
|
20231130,183400,2415605870,11460,11460,11460,11460,0
|
|
20231130,183300,2415605870,11460,11460,11460,11460,0
|
|
20231130,183200,2415605870,11460,11460,11460,11460,29841
|
|
20231130,183100,2415605870,11460,11460,11460,11460,0
|
|
20231130,183000,2415605870,11460,11460,11460,11460,0
|
|
20231130,182900,2415605870,11460,11460,11460,11460,0
|
|
20231130,182800,2415605870,11460,11460,11460,11460,0
|
|
20231130,182700,2415605870,11460,11460,11460,11460,0
|
|
20231130,182600,2415605870,11460,11460,11460,11460,0
|
|
20231130,182500,2415605870,11460,11460,11460,11460,0
|
|
20231130,182400,2415605870,11460,11460,11460,11460,0
|
|
20231130,182300,2415605870,11460,11460,11460,11460,0
|
|
20231130,182200,2415605870,11460,11460,11460,11460,0
|
|
20231130,182100,2415605870,11460,11460,11460,11460,0
|
|
20231130,182000,2415605870,11460,11460,11460,11460,0
|
|
20231130,181900,2415605870,11460,11460,11460,11460,0
|
|
20231130,181800,2415605870,11460,11460,11460,11460,0
|
|
20231130,181700,2415605870,11460,11460,11460,11460,0
|
|
20231130,181600,2415605870,11460,11460,11460,11460,0
|
|
20231130,181500,2415605870,11460,11460,11460,11460,0
|
|
20231130,181400,2415605870,11460,11460,11460,11460,0
|
|
20231130,181300,2415605870,11460,11460,11460,11460,0
|
|
20231130,181200,2415605870,11460,11460,11460,11460,0
|
|
20231130,181100,2415605870,11460,11460,11460,11460,0
|
|
20231130,181000,2415605870,11460,11460,11460,11460,0
|
|
20231130,180900,2415605870,11460,11460,11460,11460,0
|
|
20231130,180800,2415605870,11460,11460,11460,11460,0
|
|
20231130,180700,2415605870,11460,11460,11460,11460,0
|
|
20231130,180600,2415605870,11460,11460,11460,11460,0
|
|
20231130,180500,2415605870,11460,11460,11460,11460,0
|
|
20231130,180400,2415605870,11460,11460,11460,11460,0
|
|
20231130,180300,2415605870,11460,11460,11460,11460,0
|
|
20231130,180200,2415605870,11460,11460,11460,11460,29841
|
|
20231130,180100,2415605870,11460,11460,11460,11460,0
|
|
20231130,180000,2415605870,11460,11460,11460,11460,0
|
|
20231130,175900,2415605870,11460,11460,11460,11460,0
|
|
20231130,175800,2415605870,11460,11460,11460,11460,0
|
|
20231130,175700,2415605870,11460,11460,11460,11460,0
|
|
20231130,175600,2415605870,11460,11460,11460,11460,0
|
|
20231130,175500,2415605870,11460,11460,11460,11460,0
|
|
20231130,175400,2415605870,11460,11460,11460,11460,0
|
|
20231130,175300,2415605870,11460,11460,11460,11460,0
|
|
20231130,175200,2415605870,11460,11460,11460,11460,0
|
|
20231130,175100,2415605870,11460,11460,11460,11460,0
|
|
20231130,175000,2415605870,11460,11460,11460,11460,0
|
|
20231130,174900,2415605870,11460,11460,11460,11460,0
|
|
20231130,174800,2415605870,11460,11460,11460,11460,0
|
|
20231130,174700,2415605870,11460,11460,11460,11460,0
|
|
20231130,174600,2415605870,11460,11460,11460,11460,0
|
|
20231130,174500,2415605870,11460,11460,11460,11460,0
|
|
20231130,174400,2415605870,11460,11460,11460,11460,0
|
|
20231130,174300,2415605870,11460,11460,11460,11460,0
|
|
20231130,174200,2415605870,11460,11460,11460,11460,0
|
|
20231130,174100,2415605870,11460,11460,11460,11460,0
|
|
20231130,174000,2415605870,11460,11460,11460,11460,0
|
|
20231130,173900,2415605870,11460,11460,11460,11460,0
|
|
20231130,173800,2415605870,11460,11460,11460,11460,0
|
|
20231130,173700,2415605870,11460,11460,11460,11460,0
|
|
20231130,173600,2415605870,11460,11460,11460,11460,0
|
|
20231130,173500,2415605870,11460,11460,11460,11460,0
|
|
20231130,173400,2415605870,11460,11460,11460,11460,0
|
|
20231130,173300,2415605870,11460,11460,11460,11460,0
|
|
20231130,173200,2415605870,11460,11460,11460,11460,29841
|
|
20231130,173100,2415605870,11460,11460,11460,11460,0
|
|
20231130,173000,2415605870,11460,11460,11460,11460,0
|
|
20231130,172900,2415605870,11460,11460,11460,11460,0
|
|
20231130,172800,2415605870,11460,11460,11460,11460,0
|
|
20231130,172700,2415605870,11460,11460,11460,11460,0
|
|
20231130,172600,2415605870,11460,11460,11460,11460,0
|
|
20231130,172500,2415605870,11460,11460,11460,11460,0
|
|
20231130,172400,2415605870,11460,11460,11460,11460,0
|
|
20231130,172300,2415605870,11460,11460,11460,11460,0
|
|
20231130,172200,2415605870,11460,11460,11460,11460,0
|
|
20231130,172100,2415605870,11460,11460,11460,11460,0
|
|
20231130,172000,2415605870,11460,11460,11460,11460,0
|
|
20231130,171900,2415605870,11460,11460,11460,11460,0
|
|
20231130,171800,2415605870,11460,11460,11460,11460,0
|
|
20231130,171700,2415605870,11460,11460,11460,11460,0
|
|
20231130,171600,2415605870,11460,11460,11460,11460,0
|
|
20231130,171500,2415605870,11460,11460,11460,11460,0
|
|
20231130,171400,2415605870,11460,11460,11460,11460,0
|
|
20231130,171300,2415605870,11460,11460,11460,11460,0
|
|
20231130,171200,2415605870,11460,11460,11460,11460,0
|
|
20231130,171100,2415605870,11460,11460,11460,11460,0
|
|
20231130,171000,2415605870,11460,11460,11460,11460,0
|
|
20231130,170900,2415605870,11460,11460,11460,11460,0
|
|
20231130,170800,2415605870,11460,11460,11460,11460,0
|
|
20231130,170700,2415605870,11460,11460,11460,11460,0
|
|
20231130,170600,2415605870,11460,11460,11460,11460,0
|
|
20231130,170500,2415605870,11460,11460,11460,11460,0
|
|
20231130,170400,2415605870,11460,11460,11460,11460,0
|
|
20231130,170300,2415605870,11460,11460,11460,11460,0
|
|
20231130,170200,2415605870,11460,11460,11460,11460,29841
|
|
20231130,170100,2415605870,11460,11460,11460,11460,0
|
|
20231130,170000,2415605870,11460,11460,11460,11460,0
|
|
20231130,165900,2415605870,11460,11460,11460,11460,0
|
|
20231130,165800,2415605870,11460,11460,11460,11460,0
|
|
20231130,165700,2415605870,11460,11460,11460,11460,0
|
|
20231130,165600,2415605870,11460,11460,11460,11460,0
|
|
20231130,165500,2415605870,11460,11460,11460,11460,0
|
|
20231130,165400,2415605870,11460,11460,11460,11460,0
|
|
20231130,165300,2415605870,11460,11460,11460,11460,0
|
|
20231130,165200,2415605870,11460,11460,11460,11460,0
|
|
20231130,165100,2415605870,11460,11460,11460,11460,0
|
|
20231130,165000,2415605870,11460,11460,11460,11460,0
|
|
20231130,164900,2415605870,11460,11460,11460,11460,0
|
|
20231130,164800,2415605870,11460,11460,11460,11460,0
|
|
20231130,164700,2415605870,11460,11460,11460,11460,0
|
|
20231130,164600,2415605870,11460,11460,11460,11460,0
|
|
20231130,164500,2415605870,11460,11460,11460,11460,0
|
|
20231130,164400,2415605870,11460,11460,11460,11460,0
|
|
20231130,164300,2415605870,11460,11460,11460,11460,0
|
|
20231130,164200,2415605870,11460,11460,11460,11460,0
|
|
20231130,164100,2415605870,11460,11460,11460,11460,0
|
|
20231130,164000,2415605870,11460,11460,11460,11460,0
|
|
20231130,163900,2415605870,11460,11460,11460,11460,0
|
|
20231130,163800,2415605870,11460,11460,11460,11460,0
|
|
20231130,163700,2415605870,11460,11460,11460,11460,0
|
|
20231130,163600,2415605870,11460,11460,11460,11460,0
|
|
20231130,163500,2415605870,11460,11460,11460,11460,0
|
|
20231130,163400,2415605870,11460,11460,11460,11460,0
|
|
20231130,163300,2415605870,11460,11460,11460,11460,0
|
|
20231130,163200,2415605870,11460,11460,11460,11460,29841
|
|
20231130,163100,2415605870,11460,11460,11460,11460,0
|
|
20231130,163000,2415605870,11460,11460,11460,11460,0
|
|
20231130,162900,2415605870,11460,11460,11460,11460,0
|
|
20231130,162800,2415605870,11460,11460,11460,11460,0
|
|
20231130,162700,2415605870,11460,11460,11460,11460,0
|
|
20231130,162600,2415605870,11460,11460,11460,11460,0
|
|
20231130,162500,2415605870,11460,11460,11460,11460,0
|
|
20231130,162400,2415605870,11460,11460,11460,11460,0
|
|
20231130,162300,2415605870,11460,11460,11460,11460,0
|
|
20231130,162200,2415605870,11460,11460,11460,11460,0
|
|
20231130,162100,2415605870,11460,11460,11460,11460,0
|
|
20231130,162000,2415605870,11460,11460,11460,11460,0
|
|
20231130,161900,2415605870,11460,11460,11460,11460,0
|
|
20231130,161800,2415605870,11460,11460,11460,11460,0
|
|
20231130,161700,2415605870,11460,11460,11460,11460,0
|
|
20231130,161600,2415605870,11460,11460,11460,11460,0
|
|
20231130,161500,2415605870,11460,11460,11460,11460,0
|
|
20231130,161400,2415605870,11460,11460,11460,11460,0
|
|
20231130,161300,2415605870,11460,11460,11460,11460,0
|
|
20231130,161200,2415605870,11460,11460,11460,11460,0
|
|
20231130,161100,2415605870,11460,11460,11460,11460,0
|
|
20231130,161000,2415605870,11460,11460,11460,11460,0
|
|
20231130,160900,2415605870,11460,11460,11460,11460,0
|
|
20231130,160800,2415605870,11460,11460,11460,11460,0
|
|
20231130,160700,2415605870,11460,11460,11460,11460,0
|
|
20231130,160600,2415605870,11460,11460,11460,11460,0
|
|
20231130,160500,2415605870,11460,11460,11460,11460,0
|
|
20231130,160400,2415605870,11460,11460,11460,11460,0
|
|
20231130,160300,2415605870,11460,11460,11460,11460,0
|
|
20231130,160200,2415605870,11460,11460,11460,11460,29841
|
|
20231130,160100,2415605870,11460,11460,11460,11460,0
|
|
20231130,160000,2415605870,11460,11460,11460,11460,0
|
|
20231130,155900,2415605870,11460,11460,11460,11460,0
|
|
20231130,155800,2415605870,11460,11460,11460,11460,0
|
|
20231130,155700,2415605870,11460,11460,11460,11460,0
|
|
20231130,155600,2415605870,11460,11460,11460,11460,0
|
|
20231130,155500,2415605870,11460,11460,11460,11460,0
|
|
20231130,155400,2415605870,11460,11460,11460,11460,0
|
|
20231130,155300,2415605870,11460,11460,11460,11460,0
|
|
20231130,155200,2415605870,11460,11460,11460,11460,0
|
|
20231130,155100,2415605870,11460,11460,11460,11460,0
|
|
20231130,155000,2415605870,11460,11460,11460,11460,0
|
|
20231130,154900,2415605870,11460,11460,11460,11460,0
|
|
20231130,154800,2415605870,11460,11460,11460,11460,0
|
|
20231130,154700,2415605870,11460,11460,11460,11460,0
|
|
20231130,154600,2415605870,11460,11460,11460,11460,0
|
|
20231130,154500,2415605870,11460,11460,11460,11460,0
|
|
20231130,154400,2415605870,11460,11460,11460,11460,0
|
|
20231130,154300,2415605870,11460,11460,11460,11460,0
|
|
20231130,154200,2415605870,11460,11460,11460,11460,0
|
|
20231130,154100,2415605870,11460,11460,11460,11460,0
|
|
20231130,154000,2415605870,11460,11460,11460,11460,0
|
|
20231130,153900,2415605870,11460,11460,11460,11460,0
|
|
20231130,153800,2415605870,11460,11460,11460,11460,0
|
|
20231130,153700,2415605870,11460,11460,11460,11460,0
|
|
20231130,153600,2415605870,11460,11460,11460,11460,0
|
|
20231130,153500,2415605870,11460,11460,11460,11460,0
|
|
20231130,153400,2415605870,11460,11460,11460,11460,0
|
|
20231130,153300,2415605870,11460,11460,11460,11460,0
|
|
20231130,153200,2415605870,11460,11460,11460,11460,29841
|
|
20231130,153100,2415605870,11460,11460,11460,11460,0
|
|
20231130,153000,2415605870,11460,11460,11460,11460,29841
|
|
20231130,152900,2073628010,11490,11490,11490,11490,0
|
|
20231130,152800,2073628010,11490,11490,11490,11490,0
|
|
20231130,152700,2073628010,11490,11490,11490,11490,0
|
|
20231130,152600,2073628010,11490,11490,11490,11490,0
|
|
20231130,152500,2073628010,11490,11490,11490,11490,0
|
|
20231130,152400,2073628010,11490,11490,11490,11490,0
|
|
20231130,152300,2073628010,11490,11490,11490,11490,0
|
|
20231130,152200,2073628010,11490,11490,11490,11490,0
|
|
20231130,152100,2073628010,11490,11490,11490,11490,0
|
|
20231130,152000,2073628010,11490,11490,11490,11490,0
|
|
20231130,151900,2073628010,11490,11520,11520,11490,2714
|
|
20231130,151800,2042403680,11510,11540,11540,11510,2145
|
|
20231130,151700,2017678090,11540,11530,11540,11530,268
|
|
20231130,151600,2014586130,11540,11540,11540,11530,723
|
|
20231130,151500,2006244650,11540,11540,11540,11530,614
|
|
20231130,151400,1999160590,11530,11530,11540,11520,1194
|
|
20231130,151300,1985391600,11540,11520,11540,11510,1340
|
|
20231130,151200,1969948550,11510,11520,11520,11510,401
|
|
20231130,151100,1965329710,11520,11520,11520,11510,1207
|
|
20231130,151000,1951426820,11520,11520,11530,11510,1190
|
|
20231130,150900,1937718970,11520,11510,11520,11500,534
|
|
20231130,150800,1931571100,11500,11510,11510,11500,347
|
|
20231130,150700,1927577650,11510,11510,11510,11500,967
|
|
20231130,150600,1916448140,11510,11510,11510,11500,1900
|
|
20231130,150500,1894581240,11500,11500,11500,11500,552
|
|
20231130,150400,1888233240,11500,11510,11510,11500,619
|
|
20231130,150300,1881109510,11500,11510,11510,11500,599
|
|
20231130,150200,1874216010,11500,11510,11510,11500,700
|
|
20231130,150100,1866160140,11510,11510,11510,11510,30
|
|
20231130,150000,1865814840,11500,11500,11510,11500,1025
|
|
20231130,145900,1854020000,11500,11510,11510,11500,130
|
|
20231130,145800,1852524750,11500,11510,11510,11500,138
|
|
20231130,145700,1850936670,11500,11500,11510,11490,497
|
|
20231130,145600,1845220650,11500,11500,11500,11490,220
|
|
20231130,145500,1842691080,11500,11490,11500,11480,730
|
|
20231130,145400,1834302580,11480,11490,11490,11480,850
|
|
20231130,145300,1824537480,11490,11500,11500,11490,13
|
|
20231130,145200,1824388100,11500,11500,11500,11480,1809
|
|
20231130,145100,1803603480,11500,11500,11500,11500,20
|
|
20231130,145000,1803373480,11500,11500,11500,11500,0
|
|
20231130,144900,1803373480,11500,11490,11500,11490,14
|
|
20231130,144800,1803212610,11500,11500,11500,11500,24
|
|
20231130,144700,1802936610,11500,11490,11500,11490,3
|
|
20231130,144600,1802902120,11500,11500,11500,11500,1
|
|
20231130,144500,1802890620,11500,11500,11500,11490,3
|
|
20231130,144400,1802856130,11490,11490,11490,11480,922
|
|
20231130,144300,1792262450,11480,11490,11490,11480,1303
|
|
20231130,144200,1777302530,11490,11490,11490,11480,155
|
|
20231130,144100,1775522170,11490,11490,11490,11490,141
|
|
20231130,144000,1773902080,11480,11500,11500,11480,1049
|
|
20231130,143900,1761850500,11490,11490,11500,11490,198
|
|
20231130,143800,1759574230,11500,11500,11500,11500,71
|
|
20231130,143700,1758757730,11490,11490,11490,11490,0
|
|
20231130,143600,1758757730,11490,11490,11490,11490,0
|
|
20231130,143500,1758757730,11490,11500,11500,11490,119
|
|
20231130,143400,1757390370,11490,11490,11490,11490,0
|
|
20231130,143300,1757390370,11490,11500,11500,11490,385
|
|
20231130,143200,1752963720,11500,11490,11500,11490,25
|
|
20231130,143100,1752676410,11490,11490,11490,11480,168
|
|
20231130,143000,1750746380,11490,11480,11490,11480,300
|
|
20231130,142900,1747299730,11480,11500,11500,11480,1500
|
|
20231130,142800,1730066040,11490,11510,11510,11490,2093
|
|
20231130,142700,1705997820,11510,11510,11510,11500,293
|
|
20231130,142600,1702625900,11510,11510,11510,11510,30
|
|
20231130,142500,1702280600,11510,11510,11510,11510,0
|
|
20231130,142400,1702280600,11510,11510,11510,11510,114
|
|
20231130,142300,1700968460,11510,11520,11520,11510,111
|
|
20231130,142200,1699689980,11510,11520,11520,11500,986
|
|
20231130,142100,1688342520,11510,11520,11520,11510,120
|
|
20231130,142000,1686960310,11510,11520,11520,11510,76
|
|
20231130,141900,1686084920,11520,11500,11520,11500,425
|
|
20231130,141800,1681189740,11510,11510,11510,11500,2137
|
|
20231130,141700,1656592910,11500,11510,11510,11500,103
|
|
20231130,141600,1655407540,11500,11510,11510,11500,102
|
|
20231130,141500,1654233680,11500,11510,11510,11500,108
|
|
20231130,141400,1652990770,11500,11500,11500,11500,7
|
|
20231130,141300,1652910270,11500,11500,11510,11500,268
|
|
20231130,141200,1649826410,11500,11500,11500,11500,19
|
|
20231130,141100,1649607910,11500,11510,11510,11500,106
|
|
20231130,141000,1648387980,11510,11510,11510,11510,68
|
|
20231130,140900,1647605300,11500,11500,11500,11500,783
|
|
20231130,140800,1638600800,11490,11490,11500,11490,120
|
|
20231130,140700,1637221000,11490,11500,11500,11490,76
|
|
20231130,140600,1636347110,11490,11500,11500,11490,130
|
|
20231130,140500,1634852810,11490,11500,11500,11490,2
|
|
20231130,140400,1634829820,11490,11500,11500,11490,123
|
|
20231130,140300,1633415550,11490,11500,11500,11490,134
|
|
20231130,140200,1631874750,11490,11490,11490,11490,0
|
|
20231130,140100,1631874750,11490,11500,11500,11490,104
|
|
20231130,140000,1630678910,11490,11510,11510,11490,3
|
|
20231130,135900,1630644400,11490,11510,11510,11490,117
|
|
20231130,135800,1629298370,11490,11490,11490,11490,93
|
|
20231130,135700,1628229800,11490,11490,11490,11490,0
|
|
20231130,135600,1628229800,11490,11510,11510,11490,115
|
|
20231130,135500,1626906510,11490,11490,11490,11490,0
|
|
20231130,135400,1626906510,11490,11490,11510,11490,396
|
|
20231130,135300,1622352470,11490,11510,11510,11490,178
|
|
20231130,135200,1620304750,11490,11500,11500,11490,378
|
|
20231130,135100,1615960640,11500,11500,11500,11500,600
|
|
20231130,135000,1609060640,11490,11500,11500,11490,3
|
|
20231130,134900,1609026150,11490,11490,11500,11490,208
|
|
20231130,134800,1606635200,11500,11490,11500,11490,288
|
|
20231130,134700,1603326050,11490,11510,11510,11490,623
|
|
20231130,134600,1596167120,11490,11490,11490,11490,0
|
|
20231130,134500,1596167120,11490,11490,11490,11490,50
|
|
20231130,134400,1595592620,11490,11500,11500,11490,126
|
|
20231130,134300,1594143740,11500,11500,11500,11500,66
|
|
20231130,134200,1593384740,11490,11510,11510,11490,119
|
|
20231130,134100,1592015410,11490,11500,11500,11490,212
|
|
20231130,134000,1589577710,11500,11510,11510,11500,212
|
|
20231130,133900,1587138970,11500,11510,11510,11500,138
|
|
20231130,133800,1585551270,11500,11500,11500,11500,70
|
|
20231130,133700,1584746270,11500,11500,11500,11500,167
|
|
20231130,133600,1582825770,11490,11490,11500,11490,228
|
|
20231130,133500,1580204320,11490,11500,11500,11490,130
|
|
20231130,133400,1578709530,11490,11500,11500,11490,24
|
|
20231130,133300,1578433570,11490,11500,11500,11490,1023
|
|
20231130,133200,1566670780,11510,11510,11510,11510,3
|
|
20231130,133100,1566636250,11500,11500,11510,11500,1858
|
|
20231130,133000,1545257250,11510,11510,11510,11500,1739
|
|
20231130,132900,1525242580,11500,11510,11510,11500,20
|
|
20231130,132800,1525012410,11500,11510,11510,11500,355
|
|
20231130,132700,1520928910,11500,11510,11510,11500,81
|
|
20231130,132600,1519996730,11500,11510,11510,11500,72
|
|
20231130,132500,1519168120,11500,11500,11500,11500,0
|
|
20231130,132400,1519168120,11500,11510,11510,11500,119
|
|
20231130,132300,1517798730,11500,11500,11500,11500,0
|
|
20231130,132200,1517798730,11500,11510,11510,11500,81
|
|
20231130,132100,1516866590,11500,11500,11500,11500,0
|
|
20231130,132000,1516866590,11500,11510,11510,11500,93
|
|
20231130,131900,1515796300,11490,11510,11510,11490,127
|
|
20231130,131800,1514334930,11490,11500,11500,11490,268
|
|
20231130,131700,1511253200,11500,11500,11500,11500,0
|
|
20231130,131600,1511253200,11500,11500,11500,11500,106
|
|
20231130,131500,1510034200,11500,11500,11500,11500,122
|
|
20231130,131400,1508631200,11490,11500,11510,11490,528
|
|
20231130,131300,1502559630,11500,11500,11500,11500,694
|
|
20231130,131200,1494578630,11500,11500,11500,11480,124
|
|
20231130,131100,1493153690,11490,11490,11510,11490,1064
|
|
20231130,131000,1480919950,11500,11490,11500,11480,1338
|
|
20231130,130900,1465544700,11490,11480,11490,11480,8
|
|
20231130,130800,1465452850,11480,11490,11490,11480,12
|
|
20231130,130700,1465314990,11490,11490,11490,11480,289
|
|
20231130,130600,1461996830,11490,11500,11500,11480,1224
|
|
20231130,130500,1447929060,11490,11500,11500,11490,12
|
|
20231130,130400,1447791080,11490,11490,11490,11490,0
|
|
20231130,130300,1447791080,11490,11500,11500,11490,55
|
|
20231130,130200,1447158670,11500,11500,11500,11500,0
|
|
20231130,130100,1447158670,11500,11500,11500,11500,2
|
|
20231130,130000,1447135670,11490,11500,11500,11490,106
|
|
20231130,125900,1445916830,11490,11480,11500,11480,584
|
|
20231130,125800,1439206640,11480,11490,11490,11480,252
|
|
20231130,125700,1436311930,11500,11500,11500,11500,0
|
|
20231130,125600,1436311930,11500,11490,11500,11480,158
|
|
20231130,125500,1434496490,11500,11480,11500,11480,362
|
|
20231130,125400,1430337390,11490,11490,11490,11480,615
|
|
20231130,125300,1423271380,11490,11500,11500,11490,807
|
|
20231130,125200,1413991600,11510,11510,11510,11490,1458
|
|
20231130,125100,1397212750,11500,11500,11500,11490,135
|
|
20231130,125000,1395660420,11510,11510,11510,11510,2
|
|
20231130,124900,1395637400,11500,11500,11500,11490,191
|
|
20231130,124800,1393441700,11500,11490,11500,11490,146
|
|
20231130,124700,1391763710,11500,11510,11510,11490,154
|
|
20231130,124600,1389992800,11500,11500,11500,11500,420
|
|
20231130,124500,1385162800,11500,11490,11500,11480,404
|
|
20231130,124400,1380520810,11490,11510,11510,11490,359
|
|
20231130,124300,1376395860,11490,11500,11510,11490,859
|
|
20231130,124200,1366517440,11510,11510,11510,11510,10
|
|
20231130,124100,1366402340,11510,11510,11510,11510,9
|
|
20231130,124000,1366298750,11500,11510,11510,11500,9
|
|
20231130,123900,1366195210,11510,11500,11510,11500,102
|
|
20231130,123800,1365022200,11500,11500,11500,11500,52
|
|
20231130,123700,1364424200,11500,11490,11500,11490,537
|
|
20231130,123600,1358253220,11480,11480,11480,11480,944
|
|
20231130,123500,1347416100,11470,11470,11470,11470,0
|
|
20231130,123400,1347416100,11470,11490,11490,11470,1784
|
|
20231130,123300,1326929700,11490,11500,11500,11490,193
|
|
20231130,123200,1324710500,11510,11510,11510,11500,411
|
|
20231130,123100,1319983370,11510,11510,11510,11510,0
|
|
20231130,123000,1319983370,11510,11510,11510,11500,19
|
|
20231130,122900,1319764830,11510,11500,11510,11490,191
|
|
20231130,122800,1317567500,11500,11500,11500,11490,45
|
|
20231130,122700,1317050400,11500,11500,11500,11500,110
|
|
20231130,122600,1315785400,11500,11500,11500,11500,446
|
|
20231130,122500,1310656400,11510,11500,11510,11500,85
|
|
20231130,122400,1309678870,11490,11490,11490,11490,339
|
|
20231130,122300,1305783760,11490,11490,11490,11490,63
|
|
20231130,122200,1305059890,11480,11490,11490,11480,27
|
|
20231130,122100,1304749870,11480,11480,11480,11480,147
|
|
20231130,122000,1303062310,11480,11480,11480,11470,724
|
|
20231130,121900,1294750800,11470,11470,11510,11470,2765
|
|
20231130,121800,1262953060,11480,11480,11480,11480,209
|
|
20231130,121700,1260553740,11470,11480,11480,11470,1519
|
|
20231130,121600,1243115650,11470,11470,11470,11470,0
|
|
20231130,121500,1243115650,11470,11480,11480,11470,120
|
|
20231130,121400,1241738520,11480,11480,11480,11480,523
|
|
20231130,121300,1235734480,11480,11480,11480,11480,20
|
|
20231130,121200,1235504880,11480,11470,11480,11470,186
|
|
20231130,121100,1233370900,11480,11480,11480,11480,2
|
|
20231130,121000,1233347940,11480,11480,11480,11480,20
|
|
20231130,120900,1233118340,11480,11480,11480,11480,14
|
|
20231130,120800,1232957620,11480,11470,11480,11470,336
|
|
20231130,120700,1229103390,11470,11510,11510,11470,11144
|
|
20231130,120600,1101010360,11500,11500,11510,11500,3798
|
|
20231130,120500,1057298140,11500,11510,11510,11500,102
|
|
20231130,120400,1056124290,11510,11500,11510,11500,3
|
|
20231130,120300,1056089780,11510,11510,11510,11500,423
|
|
20231130,120200,1051221690,11500,11510,11510,11500,24
|
|
20231130,120100,1050945680,11500,11510,11510,11500,123
|
|
20231130,120000,1049529960,11510,11510,11510,11510,2
|
|
20231130,115900,1049506940,11500,11510,11510,11500,103
|
|
20231130,115800,1048321620,11510,11500,11510,11500,65
|
|
20231130,115700,1047573820,11500,11520,11520,11500,2416
|
|
20231130,115600,1019769330,11520,11520,11520,11510,238
|
|
20231130,115500,1017028240,11510,11510,11510,11510,1
|
|
20231130,115400,1017016730,11510,11510,11510,11510,178
|
|
20231130,115300,1014967950,11510,11510,11520,11510,146
|
|
20231130,115200,1013286730,11510,11510,11510,11510,300
|
|
20231130,115100,1009833730,11510,11520,11520,11510,106
|
|
20231130,115000,1008612780,11510,11520,11520,11510,106
|
|
20231130,114900,1007392620,11510,11520,11520,11510,55
|
|
20231130,114800,1006759550,11520,11520,11520,11520,188
|
|
20231130,114700,1004593790,11530,11530,11530,11530,92
|
|
20231130,114600,1003533030,11530,11530,11530,11530,0
|
|
20231130,114500,1003533030,11530,11540,11540,11530,935
|
|
20231130,114400,992744110,11540,11520,11540,11520,884
|
|
20231130,114300,982559090,11510,11510,11510,11510,0
|
|
20231130,114200,982559090,11510,11520,11520,11510,359
|
|
20231130,114100,978423980,11510,11520,11520,11510,101
|
|
20231130,114000,977260620,11510,11510,11510,11510,0
|
|
20231130,113900,977260620,11510,11510,11510,11510,23
|
|
20231130,113800,976995890,11510,11520,11520,11510,72
|
|
20231130,113700,976166760,11510,11510,11510,11510,22
|
|
20231130,113600,975913540,11510,11510,11510,11510,30
|
|
20231130,113500,975568240,11510,11520,11520,11510,670
|
|
20231130,113400,967855540,11520,11510,11520,11510,182
|
|
20231130,113300,965760200,11510,11520,11520,11510,174
|
|
20231130,113200,963756540,11520,11520,11520,11520,62
|
|
20231130,113100,963042300,11510,11510,11510,11510,0
|
|
20231130,113000,963042300,11510,11520,11520,11510,631
|
|
20231130,112900,955778660,11510,11510,11510,11510,2
|
|
20231130,112800,955755640,11520,11510,11520,11510,156
|
|
20231130,112700,953960040,11520,11520,11520,11520,133
|
|
20231130,112600,952427880,11510,11520,11520,11510,2
|
|
20231130,112500,952404850,11520,11520,11520,11520,0
|
|
20231130,112400,952404850,11520,11520,11520,11520,0
|
|
20231130,112300,952404850,11520,11530,11530,11510,2470
|
|
20231130,112200,923952070,11530,11540,11540,11530,406
|
|
20231130,112100,919270850,11540,11530,11540,11530,508
|
|
20231130,112000,913413590,11530,11540,11540,11530,64
|
|
20231130,111900,912675070,11530,11530,11530,11530,200
|
|
20231130,111800,910369070,11530,11550,11550,11530,1132
|
|
20231130,111700,897304640,11550,11540,11550,11540,107
|
|
20231130,111600,896068980,11540,11550,11550,11540,19
|
|
20231130,111500,895849710,11550,11540,11550,11540,95
|
|
20231130,111400,894752480,11540,11540,11540,11530,358
|
|
20231130,111300,890621850,11540,11550,11550,11540,127
|
|
20231130,111200,889155560,11540,11540,11540,11540,275
|
|
20231130,111100,885982060,11540,11540,11540,11540,198
|
|
20231130,111000,883697140,11540,11540,11540,11540,5
|
|
20231130,110900,883639440,11540,11540,11540,11540,111
|
|
20231130,110800,882358500,11550,11550,11550,11550,0
|
|
20231130,110700,882358500,11550,11550,11550,11550,66
|
|
20231130,110600,881596200,11550,11540,11550,11540,68
|
|
20231130,110500,880810830,11530,11530,11530,11530,1
|
|
20231130,110400,880799300,11530,11540,11540,11530,1273
|
|
20231130,110300,866109010,11540,11530,11540,11530,3368
|
|
20231130,110200,827248060,11540,11540,11540,11540,92
|
|
20231130,110100,826186380,11540,11540,11540,11540,3
|
|
20231130,110000,826151760,11540,11540,11540,11540,120
|
|
20231130,105900,824766960,11540,11540,11540,11540,1
|
|
20231130,105800,824755420,11530,11530,11530,11530,0
|
|
20231130,105700,824755420,11530,11530,11530,11530,78
|
|
20231130,105600,823856080,11540,11530,11540,11530,649
|
|
20231130,105500,816373090,11530,11520,11530,11520,94
|
|
20231130,105400,815289280,11530,11530,11530,11520,403
|
|
20231130,105300,810642720,11520,11520,11520,11520,0
|
|
20231130,105200,810642720,11520,11530,11530,11520,124
|
|
20231130,105100,809213240,11530,11530,11530,11530,38
|
|
20231130,105000,808775100,11530,11540,11540,11530,109
|
|
20231130,104900,807518310,11540,11540,11540,11540,151
|
|
20231130,104800,805775770,11540,11540,11540,11540,109
|
|
20231130,104700,804517910,11540,11540,11540,11540,0
|
|
20231130,104600,804517910,11540,11530,11540,11520,2436
|
|
20231130,104500,776429960,11530,11520,11530,11520,2187
|
|
20231130,104400,751232790,11510,11510,11510,11510,330
|
|
20231130,104300,747434490,11510,11510,11510,11510,1129
|
|
20231130,104200,734439700,11510,11520,11520,11500,2732
|
|
20231130,104100,702987040,11520,11520,11520,11520,142
|
|
20231130,104000,701351200,11520,11520,11530,11520,687
|
|
20231130,103900,693431130,11520,11520,11520,11520,895
|
|
20231130,103800,683120730,11520,11520,11520,11520,239
|
|
20231130,103700,680367450,11520,11520,11520,11520,255
|
|
20231130,103600,677429850,11520,11520,11520,11520,0
|
|
20231130,103500,677429850,11520,11520,11520,11520,1
|
|
20231130,103400,677418330,11520,11510,11520,11510,23
|
|
20231130,103300,677153570,11510,11520,11520,11510,13
|
|
20231130,103200,677003840,11520,11520,11520,11520,19
|
|
20231130,103100,676784960,11520,11510,11520,11510,63
|
|
20231130,103000,676059430,11510,11510,11510,11510,277
|
|
20231130,102900,672871160,11510,11520,11520,11510,17
|
|
20231130,102800,672675350,11520,11520,11520,11520,267
|
|
20231130,102700,669599510,11520,11520,11520,11520,57
|
|
20231130,102600,668942870,11520,11520,11520,11520,0
|
|
20231130,102500,668942870,11520,11520,11520,11520,21
|
|
20231130,102400,668700950,11510,11510,11510,11510,0
|
|
20231130,102300,668700950,11510,11510,11510,11500,498
|
|
20231130,102200,662969830,11510,11510,11510,11510,482
|
|
20231130,102100,657422010,11510,11510,11510,11510,5
|
|
20231130,102000,657364460,11510,11510,11510,11510,1
|
|
20231130,101900,657352950,11510,11520,11520,11510,1828
|
|
20231130,101800,636295260,11530,11520,11530,11520,113
|
|
20231130,101700,634993400,11530,11530,11530,11530,3
|
|
20231130,101600,634958810,11520,11530,11530,11520,1028
|
|
20231130,101500,623106170,11530,11540,11540,11530,722
|
|
20231130,101400,614778460,11540,11540,11540,11540,53
|
|
20231130,101300,614166840,11540,11540,11540,11530,84
|
|
20231130,101200,613197500,11540,11540,11540,11530,679
|
|
20231130,101100,605362000,11540,11540,11540,11540,316
|
|
20231130,101000,601715360,11530,11540,11540,11530,149
|
|
20231130,100900,599996170,11540,11530,11540,11530,107
|
|
20231130,100800,598761660,11530,11530,11540,11530,429
|
|
20231130,100700,593814320,11540,11540,11540,11540,0
|
|
20231130,100600,593814320,11540,11530,11540,11530,277
|
|
20231130,100500,590619650,11530,11530,11530,11530,34
|
|
20231130,100400,590227630,11530,11550,11550,11530,364
|
|
20231130,100300,586024460,11540,11540,11540,11530,1180
|
|
20231130,100200,572407310,11530,11530,11530,11530,109
|
|
20231130,100100,571150540,11530,11530,11530,11530,152
|
|
20231130,100000,569397980,11520,11550,11550,11520,1458
|
|
20231130,095900,552579220,11540,11540,11540,11540,1333
|
|
20231130,095800,537196400,11540,11550,11550,11540,96
|
|
20231130,095700,536087910,11540,11540,11550,11540,128
|
|
20231130,095600,534610780,11540,11540,11540,11530,1215
|
|
20231130,095500,520590720,11540,11540,11540,11540,116
|
|
20231130,095400,519252080,11530,11530,11530,11530,12
|
|
20231130,095300,519113720,11540,11540,11540,11540,116
|
|
20231130,095200,517775080,11540,11540,11540,11540,30
|
|
20231130,095100,517428880,11540,11530,11540,11530,237
|
|
20231130,095000,514695420,11540,11530,11540,11530,210
|
|
20231130,094900,512272410,11530,11530,11530,11530,300
|
|
20231130,094800,508813410,11530,11530,11530,11530,1
|
|
20231130,094700,508801880,11530,11530,11530,11530,174
|
|
20231130,094600,506795660,11530,11520,11530,11520,570
|
|
20231130,094500,500223810,11520,11530,11530,11520,99
|
|
20231130,094400,499082350,11530,11540,11540,11520,1393
|
|
20231130,094300,483020470,11540,11540,11540,11540,93
|
|
20231130,094200,481947250,11530,11540,11540,11530,168
|
|
20231130,094100,480008920,11530,11540,11540,11530,486
|
|
20231130,094000,474402330,11540,11540,11540,11530,1629
|
|
20231130,093900,455603800,11540,11530,11540,11520,133
|
|
20231130,093800,454070220,11530,11540,11540,11520,979
|
|
20231130,093700,442782810,11530,11540,11540,11530,132
|
|
20231130,093600,441259720,11530,11520,11540,11520,228
|
|
20231130,093500,438629940,11510,11490,11510,11490,2429
|
|
20231130,093400,410696290,11490,11480,11490,11480,1825
|
|
20231130,093300,389729700,11480,11470,11480,11470,307
|
|
20231130,093200,386207500,11460,11460,11460,11460,1258
|
|
20231130,093100,371790820,11460,11460,11460,11460,7
|
|
20231130,093000,371710600,11450,11460,11460,11450,223
|
|
20231130,092900,369155080,11450,11450,11450,11450,181
|
|
20231130,092800,367082630,11450,11440,11450,11440,33
|
|
20231130,092700,366704910,11440,11440,11460,11440,959
|
|
20231130,092600,355727160,11430,11440,11440,11430,1245
|
|
20231130,092500,341484370,11440,11430,11440,11430,103
|
|
20231130,092400,340307060,11430,11420,11430,11420,924
|
|
20231130,092300,329753740,11430,11430,11430,11430,337
|
|
20231130,092200,325901830,11420,11420,11430,11420,2095
|
|
20231130,092100,301961630,11420,11440,11440,11420,1961
|
|
20231130,092000,279546900,11430,11440,11450,11430,578
|
|
20231130,091900,272934570,11430,11440,11440,11430,1082
|
|
20231130,091800,260558120,11440,11460,11460,11440,1226
|
|
20231130,091700,246527850,11450,11460,11460,11450,1376
|
|
20231130,091600,230762390,11460,11450,11460,11450,489
|
|
20231130,091500,225162710,11450,11480,11480,11450,1435
|
|
20231130,091400,208699080,11480,11480,11480,11480,124
|
|
20231130,091300,207275560,11470,11460,11470,11460,927
|
|
20231130,091200,196648530,11460,11450,11460,11440,1161
|
|
20231130,091100,183356130,11450,11450,11460,11450,922
|
|
20231130,091000,172799120,11460,11470,11470,11460,1008
|
|
20231130,090900,161246390,11470,11480,11480,11470,779
|
|
20231130,090800,152308810,11490,11480,11490,11480,24
|
|
20231130,090700,152033080,11480,11500,11500,11480,1314
|
|
20231130,090600,136944030,11500,11490,11500,11480,440
|
|
20231130,090500,131889040,11480,11520,11550,11450,1750
|
|
20231130,090400,111788320,11520,11520,11520,11510,792
|
|
20231130,090300,102669890,11550,11520,11550,11510,390
|
|
20231130,090200,98177980,11500,11480,11520,11450,6251
|
|
20231130,090100,26219970,11460,11460,11470,11460,364
|
|
20231130,090000,22047370,11420,11450,11460,11400,1828
|