700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,203700,743319690,6730,6730,6730,6730,1850
|
|
20231130,203600,743319690,6730,6730,6730,6730,0
|
|
20231130,203500,743319690,6730,6730,6730,6730,0
|
|
20231130,203400,743319690,6730,6730,6730,6730,0
|
|
20231130,203300,743319690,6730,6730,6730,6730,0
|
|
20231130,203200,743319690,6730,6730,6730,6730,0
|
|
20231130,203100,743319690,6730,6730,6730,6730,0
|
|
20231130,203000,743319690,6730,6730,6730,6730,0
|
|
20231130,202900,743319690,6730,6730,6730,6730,0
|
|
20231130,202800,743319690,6730,6730,6730,6730,0
|
|
20231130,202700,743319690,6730,6730,6730,6730,0
|
|
20231130,202600,743319690,6730,6730,6730,6730,0
|
|
20231130,202500,743319690,6730,6730,6730,6730,0
|
|
20231130,202400,743319690,6730,6730,6730,6730,0
|
|
20231130,202300,743319690,6730,6730,6730,6730,0
|
|
20231130,202200,743319690,6730,6730,6730,6730,0
|
|
20231130,202100,743319690,6730,6730,6730,6730,0
|
|
20231130,202000,743319690,6730,6730,6730,6730,0
|
|
20231130,201900,743319690,6730,6730,6730,6730,0
|
|
20231130,201800,743319690,6730,6730,6730,6730,0
|
|
20231130,201700,743319690,6730,6730,6730,6730,0
|
|
20231130,201600,743319690,6730,6730,6730,6730,0
|
|
20231130,201500,743319690,6730,6730,6730,6730,0
|
|
20231130,201400,743319690,6730,6730,6730,6730,0
|
|
20231130,201300,743319690,6730,6730,6730,6730,0
|
|
20231130,201200,743319690,6730,6730,6730,6730,0
|
|
20231130,201100,743319690,6730,6730,6730,6730,0
|
|
20231130,201000,743319690,6730,6730,6730,6730,0
|
|
20231130,200900,743319690,6730,6730,6730,6730,0
|
|
20231130,200800,743319690,6730,6730,6730,6730,0
|
|
20231130,200700,743319690,6730,6730,6730,6730,1850
|
|
20231130,200600,743319690,6730,6730,6730,6730,0
|
|
20231130,200500,743319690,6730,6730,6730,6730,0
|
|
20231130,200400,743319690,6730,6730,6730,6730,0
|
|
20231130,200300,743319690,6730,6730,6730,6730,0
|
|
20231130,200200,743319690,6730,6730,6730,6730,0
|
|
20231130,200100,743319690,6730,6730,6730,6730,0
|
|
20231130,200000,743319690,6730,6730,6730,6730,0
|
|
20231130,195900,743319690,6730,6730,6730,6730,0
|
|
20231130,195800,743319690,6730,6730,6730,6730,0
|
|
20231130,195700,743319690,6730,6730,6730,6730,0
|
|
20231130,195600,743319690,6730,6730,6730,6730,0
|
|
20231130,195500,743319690,6730,6730,6730,6730,0
|
|
20231130,195400,743319690,6730,6730,6730,6730,0
|
|
20231130,195300,743319690,6730,6730,6730,6730,0
|
|
20231130,195200,743319690,6730,6730,6730,6730,0
|
|
20231130,195100,743319690,6730,6730,6730,6730,0
|
|
20231130,195000,743319690,6730,6730,6730,6730,0
|
|
20231130,194900,743319690,6730,6730,6730,6730,0
|
|
20231130,194800,743319690,6730,6730,6730,6730,0
|
|
20231130,194700,743319690,6730,6730,6730,6730,0
|
|
20231130,194600,743319690,6730,6730,6730,6730,0
|
|
20231130,194500,743319690,6730,6730,6730,6730,0
|
|
20231130,194400,743319690,6730,6730,6730,6730,0
|
|
20231130,194300,743319690,6730,6730,6730,6730,0
|
|
20231130,194200,743319690,6730,6730,6730,6730,0
|
|
20231130,194100,743319690,6730,6730,6730,6730,0
|
|
20231130,194000,743319690,6730,6730,6730,6730,0
|
|
20231130,193900,743319690,6730,6730,6730,6730,0
|
|
20231130,193800,743319690,6730,6730,6730,6730,0
|
|
20231130,193700,743319690,6730,6730,6730,6730,1850
|
|
20231130,193600,743319690,6730,6730,6730,6730,0
|
|
20231130,193500,743319690,6730,6730,6730,6730,0
|
|
20231130,193400,743319690,6730,6730,6730,6730,0
|
|
20231130,193300,743319690,6730,6730,6730,6730,0
|
|
20231130,193200,743319690,6730,6730,6730,6730,0
|
|
20231130,193100,743319690,6730,6730,6730,6730,0
|
|
20231130,193000,743319690,6730,6730,6730,6730,0
|
|
20231130,192900,743319690,6730,6730,6730,6730,0
|
|
20231130,192800,743319690,6730,6730,6730,6730,0
|
|
20231130,192700,743319690,6730,6730,6730,6730,0
|
|
20231130,192600,743319690,6730,6730,6730,6730,0
|
|
20231130,192500,743319690,6730,6730,6730,6730,0
|
|
20231130,192400,743319690,6730,6730,6730,6730,0
|
|
20231130,192300,743319690,6730,6730,6730,6730,0
|
|
20231130,192200,743319690,6730,6730,6730,6730,0
|
|
20231130,192100,743319690,6730,6730,6730,6730,0
|
|
20231130,192000,743319690,6730,6730,6730,6730,0
|
|
20231130,191900,743319690,6730,6730,6730,6730,0
|
|
20231130,191800,743319690,6730,6730,6730,6730,0
|
|
20231130,191700,743319690,6730,6730,6730,6730,0
|
|
20231130,191600,743319690,6730,6730,6730,6730,0
|
|
20231130,191500,743319690,6730,6730,6730,6730,0
|
|
20231130,191400,743319690,6730,6730,6730,6730,0
|
|
20231130,191300,743319690,6730,6730,6730,6730,0
|
|
20231130,191200,743319690,6730,6730,6730,6730,0
|
|
20231130,191100,743319690,6730,6730,6730,6730,0
|
|
20231130,191000,743319690,6730,6730,6730,6730,0
|
|
20231130,190900,743319690,6730,6730,6730,6730,0
|
|
20231130,190800,743319690,6730,6730,6730,6730,0
|
|
20231130,190700,743319690,6730,6730,6730,6730,1850
|
|
20231130,190600,743319690,6730,6730,6730,6730,0
|
|
20231130,190500,743319690,6730,6730,6730,6730,0
|
|
20231130,190400,743319690,6730,6730,6730,6730,0
|
|
20231130,190300,743319690,6730,6730,6730,6730,0
|
|
20231130,190200,743319690,6730,6730,6730,6730,0
|
|
20231130,190100,743319690,6730,6730,6730,6730,0
|
|
20231130,190000,743319690,6730,6730,6730,6730,0
|
|
20231130,185900,743319690,6730,6730,6730,6730,0
|
|
20231130,185800,743319690,6730,6730,6730,6730,0
|
|
20231130,185700,743319690,6730,6730,6730,6730,0
|
|
20231130,185600,743319690,6730,6730,6730,6730,0
|
|
20231130,185500,743319690,6730,6730,6730,6730,0
|
|
20231130,185400,743319690,6730,6730,6730,6730,0
|
|
20231130,185300,743319690,6730,6730,6730,6730,0
|
|
20231130,185200,743319690,6730,6730,6730,6730,0
|
|
20231130,185100,743319690,6730,6730,6730,6730,0
|
|
20231130,185000,743319690,6730,6730,6730,6730,0
|
|
20231130,184900,743319690,6730,6730,6730,6730,0
|
|
20231130,184800,743319690,6730,6730,6730,6730,0
|
|
20231130,184700,743319690,6730,6730,6730,6730,0
|
|
20231130,184600,743319690,6730,6730,6730,6730,0
|
|
20231130,184500,743319690,6730,6730,6730,6730,0
|
|
20231130,184400,743319690,6730,6730,6730,6730,0
|
|
20231130,184300,743319690,6730,6730,6730,6730,0
|
|
20231130,184200,743319690,6730,6730,6730,6730,0
|
|
20231130,184100,743319690,6730,6730,6730,6730,0
|
|
20231130,184000,743319690,6730,6730,6730,6730,0
|
|
20231130,183900,743319690,6730,6730,6730,6730,0
|
|
20231130,183800,743319690,6730,6730,6730,6730,0
|
|
20231130,183700,743319690,6730,6730,6730,6730,1850
|
|
20231130,183600,743319690,6730,6730,6730,6730,0
|
|
20231130,183500,743319690,6730,6730,6730,6730,0
|
|
20231130,183400,743319690,6730,6730,6730,6730,0
|
|
20231130,183300,743319690,6730,6730,6730,6730,0
|
|
20231130,183200,743319690,6730,6730,6730,6730,0
|
|
20231130,183100,743319690,6730,6730,6730,6730,0
|
|
20231130,183000,743319690,6730,6730,6730,6730,0
|
|
20231130,182900,743319690,6730,6730,6730,6730,0
|
|
20231130,182800,743319690,6730,6730,6730,6730,0
|
|
20231130,182700,743319690,6730,6730,6730,6730,0
|
|
20231130,182600,743319690,6730,6730,6730,6730,0
|
|
20231130,182500,743319690,6730,6730,6730,6730,0
|
|
20231130,182400,743319690,6730,6730,6730,6730,0
|
|
20231130,182300,743319690,6730,6730,6730,6730,0
|
|
20231130,182200,743319690,6730,6730,6730,6730,0
|
|
20231130,182100,743319690,6730,6730,6730,6730,0
|
|
20231130,182000,743319690,6730,6730,6730,6730,0
|
|
20231130,181900,743319690,6730,6730,6730,6730,0
|
|
20231130,181800,743319690,6730,6730,6730,6730,0
|
|
20231130,181700,743319690,6730,6730,6730,6730,0
|
|
20231130,181600,743319690,6730,6730,6730,6730,0
|
|
20231130,181500,743319690,6730,6730,6730,6730,0
|
|
20231130,181400,743319690,6730,6730,6730,6730,0
|
|
20231130,181300,743319690,6730,6730,6730,6730,0
|
|
20231130,181200,743319690,6730,6730,6730,6730,0
|
|
20231130,181100,743319690,6730,6730,6730,6730,0
|
|
20231130,181000,743319690,6730,6730,6730,6730,0
|
|
20231130,180900,743319690,6730,6730,6730,6730,0
|
|
20231130,180800,743319690,6730,6730,6730,6730,0
|
|
20231130,180700,743319690,6730,6730,6730,6730,1850
|
|
20231130,180600,743319690,6730,6730,6730,6730,0
|
|
20231130,180500,743319690,6730,6730,6730,6730,0
|
|
20231130,180400,743319690,6730,6730,6730,6730,0
|
|
20231130,180300,743319690,6730,6730,6730,6730,0
|
|
20231130,180200,743319690,6730,6730,6730,6730,0
|
|
20231130,180100,743319690,6730,6730,6730,6730,0
|
|
20231130,180000,743319690,6730,6730,6730,6730,0
|
|
20231130,175900,743319690,6730,6730,6730,6730,0
|
|
20231130,175800,743319690,6730,6730,6730,6730,0
|
|
20231130,175700,743319690,6730,6730,6730,6730,0
|
|
20231130,175600,743319690,6730,6730,6730,6730,0
|
|
20231130,175500,743319690,6730,6730,6730,6730,0
|
|
20231130,175400,743319690,6730,6730,6730,6730,0
|
|
20231130,175300,743319690,6730,6730,6730,6730,0
|
|
20231130,175200,743319690,6730,6730,6730,6730,0
|
|
20231130,175100,743319690,6730,6730,6730,6730,0
|
|
20231130,175000,743319690,6730,6730,6730,6730,0
|
|
20231130,174900,743319690,6730,6730,6730,6730,0
|
|
20231130,174800,743319690,6730,6730,6730,6730,0
|
|
20231130,174700,743319690,6730,6730,6730,6730,0
|
|
20231130,174600,743319690,6730,6730,6730,6730,0
|
|
20231130,174500,743319690,6730,6730,6730,6730,0
|
|
20231130,174400,743319690,6730,6730,6730,6730,0
|
|
20231130,174300,743319690,6730,6730,6730,6730,0
|
|
20231130,174200,743319690,6730,6730,6730,6730,0
|
|
20231130,174100,743319690,6730,6730,6730,6730,0
|
|
20231130,174000,743319690,6730,6730,6730,6730,0
|
|
20231130,173900,743319690,6730,6730,6730,6730,0
|
|
20231130,173800,743319690,6730,6730,6730,6730,0
|
|
20231130,173700,743319690,6730,6730,6730,6730,1850
|
|
20231130,173600,743319690,6730,6730,6730,6730,0
|
|
20231130,173500,743319690,6730,6730,6730,6730,0
|
|
20231130,173400,743319690,6730,6730,6730,6730,0
|
|
20231130,173300,743319690,6730,6730,6730,6730,0
|
|
20231130,173200,743319690,6730,6730,6730,6730,0
|
|
20231130,173100,743319690,6730,6730,6730,6730,0
|
|
20231130,173000,743319690,6730,6730,6730,6730,0
|
|
20231130,172900,743319690,6730,6730,6730,6730,0
|
|
20231130,172800,743319690,6730,6730,6730,6730,0
|
|
20231130,172700,743319690,6730,6730,6730,6730,0
|
|
20231130,172600,743319690,6730,6730,6730,6730,0
|
|
20231130,172500,743319690,6730,6730,6730,6730,0
|
|
20231130,172400,743319690,6730,6730,6730,6730,0
|
|
20231130,172300,743319690,6730,6730,6730,6730,0
|
|
20231130,172200,743319690,6730,6730,6730,6730,0
|
|
20231130,172100,743319690,6730,6730,6730,6730,0
|
|
20231130,172000,743319690,6730,6730,6730,6730,0
|
|
20231130,171900,743319690,6730,6730,6730,6730,0
|
|
20231130,171800,743319690,6730,6730,6730,6730,0
|
|
20231130,171700,743319690,6730,6730,6730,6730,0
|
|
20231130,171600,743319690,6730,6730,6730,6730,0
|
|
20231130,171500,743319690,6730,6730,6730,6730,0
|
|
20231130,171400,743319690,6730,6730,6730,6730,0
|
|
20231130,171300,743319690,6730,6730,6730,6730,0
|
|
20231130,171200,743319690,6730,6730,6730,6730,0
|
|
20231130,171100,743319690,6730,6730,6730,6730,0
|
|
20231130,171000,743319690,6730,6730,6730,6730,0
|
|
20231130,170900,743319690,6730,6730,6730,6730,0
|
|
20231130,170800,743319690,6730,6730,6730,6730,0
|
|
20231130,170700,743319690,6730,6730,6730,6730,1850
|
|
20231130,170600,743319690,6730,6730,6730,6730,0
|
|
20231130,170500,743319690,6730,6730,6730,6730,0
|
|
20231130,170400,743319690,6730,6730,6730,6730,0
|
|
20231130,170300,743319690,6730,6730,6730,6730,0
|
|
20231130,170200,743319690,6730,6730,6730,6730,0
|
|
20231130,170100,743319690,6730,6730,6730,6730,0
|
|
20231130,170000,743319690,6730,6730,6730,6730,0
|
|
20231130,165900,743319690,6730,6730,6730,6730,0
|
|
20231130,165800,743319690,6730,6730,6730,6730,0
|
|
20231130,165700,743319690,6730,6730,6730,6730,0
|
|
20231130,165600,743319690,6730,6730,6730,6730,0
|
|
20231130,165500,743319690,6730,6730,6730,6730,0
|
|
20231130,165400,743319690,6730,6730,6730,6730,0
|
|
20231130,165300,743319690,6730,6730,6730,6730,0
|
|
20231130,165200,743319690,6730,6730,6730,6730,0
|
|
20231130,165100,743319690,6730,6730,6730,6730,0
|
|
20231130,165000,743319690,6730,6730,6730,6730,0
|
|
20231130,164900,743319690,6730,6730,6730,6730,0
|
|
20231130,164800,743319690,6730,6730,6730,6730,0
|
|
20231130,164700,743319690,6730,6730,6730,6730,0
|
|
20231130,164600,743319690,6730,6730,6730,6730,0
|
|
20231130,164500,743319690,6730,6730,6730,6730,0
|
|
20231130,164400,743319690,6730,6730,6730,6730,0
|
|
20231130,164300,743319690,6730,6730,6730,6730,0
|
|
20231130,164200,743319690,6730,6730,6730,6730,0
|
|
20231130,164100,743319690,6730,6730,6730,6730,0
|
|
20231130,164000,743319690,6730,6730,6730,6730,0
|
|
20231130,163900,743319690,6730,6730,6730,6730,0
|
|
20231130,163800,743319690,6730,6730,6730,6730,0
|
|
20231130,163700,743319690,6730,6730,6730,6730,1850
|
|
20231130,163600,743319690,6730,6730,6730,6730,0
|
|
20231130,163500,743319690,6730,6730,6730,6730,0
|
|
20231130,163400,743319690,6730,6730,6730,6730,0
|
|
20231130,163300,743319690,6730,6730,6730,6730,0
|
|
20231130,163200,743319690,6730,6730,6730,6730,0
|
|
20231130,163100,743319690,6730,6730,6730,6730,0
|
|
20231130,163000,743319690,6730,6730,6730,6730,0
|
|
20231130,162900,743319690,6730,6730,6730,6730,0
|
|
20231130,162800,743319690,6730,6730,6730,6730,0
|
|
20231130,162700,743319690,6730,6730,6730,6730,0
|
|
20231130,162600,743319690,6730,6730,6730,6730,0
|
|
20231130,162500,743319690,6730,6730,6730,6730,0
|
|
20231130,162400,743319690,6730,6730,6730,6730,0
|
|
20231130,162300,743319690,6730,6730,6730,6730,0
|
|
20231130,162200,743319690,6730,6730,6730,6730,0
|
|
20231130,162100,743319690,6730,6730,6730,6730,0
|
|
20231130,162000,743319690,6730,6730,6730,6730,0
|
|
20231130,161900,743319690,6730,6730,6730,6730,0
|
|
20231130,161800,743319690,6730,6730,6730,6730,0
|
|
20231130,161700,743319690,6730,6730,6730,6730,0
|
|
20231130,161600,743319690,6730,6730,6730,6730,0
|
|
20231130,161500,743319690,6730,6730,6730,6730,0
|
|
20231130,161400,743319690,6730,6730,6730,6730,0
|
|
20231130,161300,743319690,6730,6730,6730,6730,0
|
|
20231130,161200,743319690,6730,6730,6730,6730,0
|
|
20231130,161100,743319690,6730,6730,6730,6730,0
|
|
20231130,161000,743319690,6730,6730,6730,6730,0
|
|
20231130,160900,743319690,6730,6730,6730,6730,0
|
|
20231130,160800,743319690,6730,6730,6730,6730,0
|
|
20231130,160700,743319690,6730,6730,6730,6730,1850
|
|
20231130,160600,743319690,6730,6730,6730,6730,0
|
|
20231130,160500,743319690,6730,6730,6730,6730,0
|
|
20231130,160400,743319690,6730,6730,6730,6730,0
|
|
20231130,160300,743319690,6730,6730,6730,6730,0
|
|
20231130,160200,743319690,6730,6730,6730,6730,0
|
|
20231130,160100,743319690,6730,6730,6730,6730,0
|
|
20231130,160000,743319690,6730,6730,6730,6730,0
|
|
20231130,155900,743319690,6730,6730,6730,6730,0
|
|
20231130,155800,743319690,6730,6730,6730,6730,0
|
|
20231130,155700,743319690,6730,6730,6730,6730,0
|
|
20231130,155600,743319690,6730,6730,6730,6730,0
|
|
20231130,155500,743319690,6730,6730,6730,6730,0
|
|
20231130,155400,743319690,6730,6730,6730,6730,0
|
|
20231130,155300,743319690,6730,6730,6730,6730,0
|
|
20231130,155200,743319690,6730,6730,6730,6730,0
|
|
20231130,155100,743319690,6730,6730,6730,6730,0
|
|
20231130,155000,743319690,6730,6730,6730,6730,0
|
|
20231130,154900,743319690,6730,6730,6730,6730,0
|
|
20231130,154800,743319690,6730,6730,6730,6730,0
|
|
20231130,154700,743319690,6730,6730,6730,6730,0
|
|
20231130,154600,743319690,6730,6730,6730,6730,0
|
|
20231130,154500,743319690,6730,6730,6730,6730,0
|
|
20231130,154400,743319690,6730,6730,6730,6730,0
|
|
20231130,154300,743319690,6730,6730,6730,6730,0
|
|
20231130,154200,743319690,6730,6730,6730,6730,0
|
|
20231130,154100,743319690,6730,6730,6730,6730,0
|
|
20231130,154000,743319690,6730,6730,6730,6730,0
|
|
20231130,153900,743319690,6730,6730,6730,6730,0
|
|
20231130,153800,743319690,6730,6730,6730,6730,0
|
|
20231130,153700,743319690,6730,6730,6730,6730,1850
|
|
20231130,153600,743319690,6730,6730,6730,6730,0
|
|
20231130,153500,743319690,6730,6730,6730,6730,0
|
|
20231130,153400,743319690,6730,6730,6730,6730,0
|
|
20231130,153300,743319690,6730,6730,6730,6730,0
|
|
20231130,153200,743319690,6730,6730,6730,6730,0
|
|
20231130,153100,743319690,6730,6730,6730,6730,0
|
|
20231130,153000,743319690,6730,6730,6730,6730,1850
|
|
20231130,152900,730869190,6760,6760,6760,6760,0
|
|
20231130,152800,730869190,6760,6760,6760,6760,0
|
|
20231130,152700,730869190,6760,6760,6760,6760,0
|
|
20231130,152600,730869190,6760,6760,6760,6760,0
|
|
20231130,152500,730869190,6760,6760,6760,6760,0
|
|
20231130,152400,730869190,6760,6760,6760,6760,0
|
|
20231130,152300,730869190,6760,6760,6760,6760,0
|
|
20231130,152200,730869190,6760,6760,6760,6760,0
|
|
20231130,152100,730869190,6760,6760,6760,6760,0
|
|
20231130,152000,730869190,6760,6760,6760,6760,0
|
|
20231130,151900,730869190,6760,6760,6760,6760,200
|
|
20231130,151800,729517190,6760,6740,6760,6730,170
|
|
20231130,151700,728371560,6740,6750,6750,6740,476
|
|
20231130,151600,725163180,6740,6750,6750,6740,106
|
|
20231130,151500,724448560,6740,6740,6740,6740,440
|
|
20231130,151400,721482960,6750,6750,6750,6750,63
|
|
20231130,151300,721057710,6750,6760,6760,6750,359
|
|
20231130,151200,718634280,6750,6760,6770,6750,197
|
|
20231130,151100,717303730,6760,6760,6760,6750,81
|
|
20231130,151000,716756300,6750,6740,6750,6740,922
|
|
20231130,150900,710538410,6740,6730,6740,6730,244
|
|
20231130,150800,708894110,6730,6740,6740,6730,609
|
|
20231130,150700,704789660,6730,6740,6740,6730,963
|
|
20231130,150600,698308490,6730,6730,6730,6730,124
|
|
20231130,150500,697473970,6730,6740,6740,6730,235
|
|
20231130,150400,695890200,6740,6740,6740,6740,0
|
|
20231130,150300,695890200,6740,6750,6750,6740,45
|
|
20231130,150200,695586840,6750,6750,6750,6750,13
|
|
20231130,150100,695499090,6750,6750,6750,6750,0
|
|
20231130,150000,695499090,6750,6750,6750,6750,127
|
|
20231130,145900,694641840,6770,6750,6770,6750,74
|
|
20231130,145800,694141140,6760,6770,6770,6760,203
|
|
20231130,145700,692768210,6760,6780,6780,6760,64
|
|
20231130,145600,692335070,6760,6760,6760,6760,13
|
|
20231130,145500,692247190,6760,6760,6760,6760,0
|
|
20231130,145400,692247190,6760,6770,6770,6760,39
|
|
20231130,145300,691983290,6780,6750,6780,6750,123
|
|
20231130,145200,691149740,6740,6740,6740,6740,0
|
|
20231130,145100,691149740,6740,6750,6790,6740,1035
|
|
20231130,145000,684126040,6740,6740,6740,6740,13
|
|
20231130,144900,684038420,6740,6740,6740,6740,109
|
|
20231130,144800,683303760,6740,6780,6780,6740,42
|
|
20231130,144700,683020560,6780,6750,6780,6750,113
|
|
20231130,144600,682254810,6780,6780,6780,6780,0
|
|
20231130,144500,682254810,6780,6760,6780,6750,297
|
|
20231130,144400,680245110,6790,6730,6790,6730,7166
|
|
20231130,144300,631696770,6730,6720,6730,6720,111
|
|
20231130,144200,630950800,6710,6710,6710,6710,39
|
|
20231130,144100,630689110,6720,6740,6740,6720,340
|
|
20231130,144000,628404050,6730,6710,6740,6710,129
|
|
20231130,143900,627537720,6740,6710,6740,6700,744
|
|
20231130,143800,622531180,6690,6710,6710,6690,143
|
|
20231130,143700,621572300,6710,6710,6710,6710,0
|
|
20231130,143600,621572300,6710,6690,6710,6690,343
|
|
20231130,143500,619271030,6690,6680,6690,6680,79
|
|
20231130,143400,618742660,6690,6670,6690,6670,156
|
|
20231130,143300,617700060,6670,6650,6670,6650,119
|
|
20231130,143200,616906590,6650,6650,6650,6650,39
|
|
20231130,143100,616647240,6680,6680,6680,6680,20
|
|
20231130,143000,616513640,6670,6650,6670,6650,119
|
|
20231130,142900,615720170,6650,6650,6650,6650,40
|
|
20231130,142800,615454170,6680,6670,6680,6670,25
|
|
20231130,142700,615287390,6660,6660,6660,6660,120
|
|
20231130,142600,614488190,6660,6660,6660,6660,39
|
|
20231130,142500,614228450,6660,6660,6660,6660,9
|
|
20231130,142400,614168510,6660,6670,6670,6660,141
|
|
20231130,142300,613229430,6670,6660,6670,6660,227
|
|
20231130,142200,611715470,6660,6660,6660,6660,0
|
|
20231130,142100,611715470,6660,6660,6660,6660,234
|
|
20231130,142000,610157030,6660,6660,6660,6660,40
|
|
20231130,141900,609890630,6690,6660,6690,6660,856
|
|
20231130,141800,604188250,6670,6660,6670,6660,498
|
|
20231130,141700,600870520,6660,6680,6680,6660,339
|
|
20231130,141600,598611350,6680,6680,6680,6680,10
|
|
20231130,141500,598544550,6680,6680,6680,6680,119
|
|
20231130,141400,597749630,6680,6680,6680,6680,39
|
|
20231130,141300,597489110,6680,6680,6680,6680,0
|
|
20231130,141200,597489110,6680,6680,6680,6680,72
|
|
20231130,141100,597008150,6680,6690,6690,6680,215
|
|
20231130,141000,595571940,6680,6680,6680,6680,14
|
|
20231130,140900,595478420,6700,6680,6700,6680,119
|
|
20231130,140800,594681380,6710,6680,6710,6680,143
|
|
20231130,140700,593722630,6680,6700,6700,6680,513
|
|
20231130,140600,590285790,6720,6690,6720,6660,271
|
|
20231130,140500,588466200,6660,6680,6690,6660,142
|
|
20231130,140400,587518160,6670,6670,6670,6670,13
|
|
20231130,140300,587431450,6670,6670,6680,6670,138
|
|
20231130,140200,586510940,6660,6670,6670,6660,56
|
|
20231130,140100,586137680,6660,6670,6670,6660,73
|
|
20231130,140000,585650900,6670,6660,6680,6660,1891
|
|
20231130,135900,573051750,6650,6650,6650,6650,515
|
|
20231130,135800,569627000,6650,6650,6650,6650,191
|
|
20231130,135700,568356850,6650,6640,6650,6640,169
|
|
20231130,135600,567234190,6640,6640,6640,6640,26
|
|
20231130,135500,567061550,6640,6650,6650,6640,23
|
|
20231130,135400,566908730,6650,6640,6650,6630,181
|
|
20231130,135300,565705470,6630,6630,6630,6630,26
|
|
20231130,135200,565533090,6630,6630,6630,6630,13
|
|
20231130,135100,565446900,6640,6640,6640,6640,13
|
|
20231130,135000,565360580,6630,6640,6660,6630,176
|
|
20231130,134900,564191690,6620,6620,6620,6620,13
|
|
20231130,134800,564105630,6630,6630,6630,6630,23
|
|
20231130,134700,563953140,6630,6630,6650,6630,105
|
|
20231130,134600,563255630,6630,6630,6630,6630,3
|
|
20231130,134500,563235740,6620,6620,6620,6620,13
|
|
20231130,134400,563149680,6670,6620,6670,6620,29
|
|
20231130,134300,562957600,6670,6670,6670,6620,35
|
|
20231130,134200,562724800,6620,6610,6620,6610,179
|
|
20231130,134100,561541010,6610,6610,6610,6610,26
|
|
20231130,134000,561369150,6610,6620,6620,6610,244
|
|
20231130,133900,559754000,6610,6620,6620,6610,364
|
|
20231130,133800,557346530,6620,6610,6620,6610,281
|
|
20231130,133700,555486570,6610,6610,6610,6610,88
|
|
20231130,133600,554904890,6610,6610,6620,6610,330
|
|
20231130,133500,552723040,6610,6610,6610,6610,26
|
|
20231130,133400,552551180,6610,6610,6610,6610,13
|
|
20231130,133300,552465250,6610,6610,6610,6610,119
|
|
20231130,133200,551678660,6620,6610,6620,6610,27
|
|
20231130,133100,551500180,6610,6610,6610,6610,147
|
|
20231130,133000,550528510,6610,6610,6610,6610,14
|
|
20231130,132900,550435970,6610,6610,6610,6610,0
|
|
20231130,132800,550435970,6610,6610,6610,6610,39
|
|
20231130,132700,550178180,6610,6620,6640,6610,213
|
|
20231130,132600,548767090,6620,6620,6620,6620,161
|
|
20231130,132500,547701270,6620,6620,6620,6620,39
|
|
20231130,132400,547443090,6610,6610,6610,6610,13
|
|
20231130,132300,547357160,6610,6610,6610,6610,0
|
|
20231130,132200,547357160,6610,6610,6610,6610,40
|
|
20231130,132100,547092760,6620,6620,6620,6620,55
|
|
20231130,132000,546728660,6630,6620,6630,6620,135
|
|
20231130,131900,545834660,6610,6610,6610,6610,540
|
|
20231130,131800,542265260,6620,6610,6620,6610,121
|
|
20231130,131700,541465440,6610,6610,6610,6610,0
|
|
20231130,131600,541465440,6610,6610,6610,6610,39
|
|
20231130,131500,541207650,6610,6610,6610,6610,14
|
|
20231130,131400,541115110,6610,6610,6610,6610,0
|
|
20231130,131300,541115110,6610,6610,6610,6610,39
|
|
20231130,131200,540857320,6620,6610,6620,6610,63
|
|
20231130,131100,540440390,6620,6620,6620,6620,0
|
|
20231130,131000,540440390,6620,6610,6620,6610,150
|
|
20231130,130900,539447780,6610,6610,6610,6610,225
|
|
20231130,130800,537960530,6610,6610,6610,6610,148
|
|
20231130,130700,536982250,6610,6610,6610,6610,39
|
|
20231130,130600,536724460,6610,6610,6610,6610,205
|
|
20231130,130500,535369410,6610,6610,6610,6610,114
|
|
20231130,130400,534615870,6610,6610,6610,6610,39
|
|
20231130,130300,534358080,6620,6620,6620,6620,5
|
|
20231130,130200,534324980,6610,6620,6620,6610,173
|
|
20231130,130100,533179850,6620,6620,6620,6620,39
|
|
20231130,130000,532921670,6620,6620,6620,6620,0
|
|
20231130,125900,532921670,6620,6620,6620,6620,13
|
|
20231130,125800,532835610,6620,6640,6640,6620,43
|
|
20231130,125700,532550910,6640,6640,6640,6640,5
|
|
20231130,125600,532517710,6610,6610,6610,6610,13
|
|
20231130,125500,532431780,6610,6650,6650,6610,89
|
|
20231130,125400,531841490,6610,6620,6620,6610,519
|
|
20231130,125300,528410320,6620,6620,6620,6620,13
|
|
20231130,125200,528324260,6620,6610,6620,6610,258
|
|
20231130,125100,526616890,6610,6610,6610,6610,36
|
|
20231130,125000,526378930,6610,6630,6630,6610,19
|
|
20231130,124900,526253240,6630,6610,6630,6610,59
|
|
20231130,124800,525862970,6610,6610,6620,6610,771
|
|
20231130,124700,520764660,6610,6610,6610,6610,13
|
|
20231130,124600,520678730,6610,6610,6610,6610,39
|
|
20231130,124500,520420940,6610,6610,6610,6610,0
|
|
20231130,124400,520420940,6610,6610,6610,6610,53
|
|
20231130,124300,520070610,6610,6610,6610,6610,39
|
|
20231130,124200,519812820,6610,6610,6610,6610,0
|
|
20231130,124100,519812820,6610,6610,6610,6610,14
|
|
20231130,124000,519720280,6610,6610,6610,6610,39
|
|
20231130,123900,519462490,6610,6620,6620,6610,369
|
|
20231130,123800,517021430,6620,6620,6620,6620,13
|
|
20231130,123700,516935370,6620,6630,6630,6620,164
|
|
20231130,123600,515848440,6630,6630,6630,6630,0
|
|
20231130,123500,515848440,6630,6670,6670,6630,14
|
|
20231130,123400,515755580,6630,6630,6630,6630,41
|
|
20231130,123300,515483750,6630,6630,6630,6630,211
|
|
20231130,123200,514084820,6630,6630,6630,6630,13
|
|
20231130,123100,513998630,6640,6630,6640,6630,40
|
|
20231130,123000,513733420,6630,6630,6630,6630,211
|
|
20231130,122900,512334490,6630,6630,6630,6630,13
|
|
20231130,122800,512248300,6630,6630,6630,6630,39
|
|
20231130,122700,511989730,6630,6630,6630,6630,212
|
|
20231130,122600,510584170,6630,6630,6630,6630,14
|
|
20231130,122500,510491350,6630,6630,6630,6630,39
|
|
20231130,122400,510232780,6640,6640,6640,6640,50
|
|
20231130,122300,509900780,6630,6630,6630,6630,13
|
|
20231130,122200,509814590,6630,6630,6630,6630,539
|
|
20231130,122100,506241020,6630,6630,6630,6630,0
|
|
20231130,122000,506241020,6630,6630,6630,6630,13
|
|
20231130,121900,506154830,6630,6630,6630,6630,39
|
|
20231130,121800,505896260,6630,6630,6630,6630,0
|
|
20231130,121700,505896260,6630,6620,6630,6620,120
|
|
20231130,121600,505100800,6620,6620,6620,6620,13
|
|
20231130,121500,505014740,6620,6620,6620,6620,132
|
|
20231130,121400,504140900,6620,6620,6620,6620,13
|
|
20231130,121300,504054840,6620,6620,6620,6620,28
|
|
20231130,121200,503869480,6620,6620,6620,6620,1044
|
|
20231130,121100,496958200,6620,6620,6620,6620,308
|
|
20231130,121000,494919240,6620,6620,6620,6620,14
|
|
20231130,120900,494826560,6620,6620,6620,6620,26
|
|
20231130,120800,494654440,6620,6620,6620,6620,13
|
|
20231130,120700,494568380,6620,6620,6620,6620,13
|
|
20231130,120600,494482320,6620,6630,6630,6620,257
|
|
20231130,120500,492778670,6630,6630,6630,6630,13
|
|
20231130,120400,492692480,6630,6630,6630,6630,68
|
|
20231130,120300,492241640,6630,6640,6640,6630,27
|
|
20231130,120200,492062620,6640,6640,6640,6630,115
|
|
20231130,120100,491299160,6640,6640,6640,6640,5
|
|
20231130,120000,491265960,6630,6630,6630,6630,39
|
|
20231130,115900,491007390,6630,6620,6630,6620,19
|
|
20231130,115800,490881550,6620,6620,6620,6620,0
|
|
20231130,115700,490881550,6620,6640,6640,6620,88
|
|
20231130,115600,490297690,6640,6640,6640,6640,13
|
|
20231130,115500,490211370,6640,6640,6640,6640,340
|
|
20231130,115400,487953770,6640,6640,6640,6640,39
|
|
20231130,115300,487694810,6640,6640,6640,6640,14
|
|
20231130,115200,487601850,6640,6640,6640,6640,0
|
|
20231130,115100,487601850,6640,6640,6670,6640,242
|
|
20231130,115000,485994910,6640,6650,6650,6640,22
|
|
20231130,114900,485848740,6650,6630,6650,6630,326
|
|
20231130,114800,483684360,6630,6630,6640,6630,254
|
|
20231130,114700,482000320,6630,6630,6630,6630,13
|
|
20231130,114600,481914130,6640,6640,6640,6640,7
|
|
20231130,114500,481867650,6630,6640,6640,6630,41
|
|
20231130,114400,481595810,6630,6630,6630,6630,13
|
|
20231130,114300,481509620,6630,6630,6630,6630,0
|
|
20231130,114200,481509620,6630,6630,6630,6630,39
|
|
20231130,114100,481251050,6630,6630,6630,6630,13
|
|
20231130,114000,481164860,6630,6630,6630,6630,0
|
|
20231130,113900,481164860,6630,6620,6630,6620,39
|
|
20231130,113800,480906550,6670,6630,6670,6620,414
|
|
20231130,113700,478155910,6620,6620,6620,6620,436
|
|
20231130,113600,475269590,6620,6630,6630,6620,132
|
|
20231130,113500,474394560,6630,6630,6630,6630,13
|
|
20231130,113400,474308370,6630,6630,6630,6630,0
|
|
20231130,113300,474308370,6630,6630,6630,6630,39
|
|
20231130,113200,474049800,6630,6630,6630,6630,13
|
|
20231130,113100,473963610,6630,6630,6630,6630,0
|
|
20231130,113000,473963610,6630,6630,6630,6630,39
|
|
20231130,112900,473705040,6630,6630,6630,6630,14
|
|
20231130,112800,473612220,6630,6630,6630,6630,0
|
|
20231130,112700,473612220,6630,6630,6670,6620,440
|
|
20231130,112600,470690370,6620,6620,6620,6620,13
|
|
20231130,112500,470604310,6620,6620,6620,6620,0
|
|
20231130,112400,470604310,6620,6620,6620,6620,39
|
|
20231130,112300,470346130,6620,6620,6620,6620,77
|
|
20231130,112200,469836390,6630,6630,6630,6630,231
|
|
20231130,112100,468304860,6630,6640,6640,6630,92
|
|
20231130,112000,467694120,6640,6640,6640,6640,13
|
|
20231130,111900,467607800,6640,6640,6640,6640,9
|
|
20231130,111800,467548040,6640,6650,6650,6630,137
|
|
20231130,111700,466637550,6630,6630,6630,6630,13
|
|
20231130,111600,466551360,6640,6640,6640,6640,5
|
|
20231130,111500,466518160,6630,6630,6630,6630,39
|
|
20231130,111400,466259590,6630,6650,6650,6630,14
|
|
20231130,111300,466166750,6660,6660,6660,6660,0
|
|
20231130,111200,466166750,6660,6610,6670,6610,42
|
|
20231130,111100,465889020,6670,6650,6670,6610,414
|
|
20231130,111000,463134040,6650,6610,6650,6610,1450
|
|
20231130,110900,453549500,6610,6630,6630,6610,696
|
|
20231130,110800,448943420,6630,6630,6630,6630,13
|
|
20231130,110700,448857230,6610,6610,6610,6610,0
|
|
20231130,110600,448857230,6610,6610,6610,6610,39
|
|
20231130,110500,448599440,6640,6610,6640,6610,64
|
|
20231130,110400,448174960,6630,6630,6630,6630,100
|
|
20231130,110300,447511960,6610,6630,6640,6610,113
|
|
20231130,110200,446762690,6610,6620,6620,6610,1940
|
|
20231130,110100,433932860,6620,6620,6620,6620,0
|
|
20231130,110000,433932860,6620,6620,6620,6620,119
|
|
20231130,105900,433145080,6620,6610,6620,6610,51
|
|
20231130,105800,432807590,6610,6610,6610,6610,160
|
|
20231130,105700,431749990,6610,6610,6610,6610,120
|
|
20231130,105600,430956790,6610,6610,6610,6610,26
|
|
20231130,105500,430784930,6610,6620,6620,6610,24
|
|
20231130,105400,430626180,6620,6620,6620,6620,95
|
|
20231130,105300,429997280,6620,6620,6620,6620,544
|
|
20231130,105200,426396000,6620,6620,6620,6620,156
|
|
20231130,105100,425363280,6620,6620,6620,6620,119
|
|
20231130,105000,424575500,6620,6640,6640,6620,114
|
|
20231130,104900,423819900,6630,6630,6630,6630,13
|
|
20231130,104800,423733710,6640,6630,6640,6630,121
|
|
20231130,104700,422931470,6630,6630,6630,6630,26
|
|
20231130,104600,422759090,6630,6630,6630,6630,13
|
|
20231130,104500,422672900,6630,6630,6630,6630,349
|
|
20231130,104400,420359030,6620,6620,6620,6620,27
|
|
20231130,104300,420180290,6620,6620,6620,6620,13
|
|
20231130,104200,420094230,6620,6620,6620,6620,213
|
|
20231130,104100,418684170,6620,6620,6620,6620,227
|
|
20231130,104000,417181430,6620,6620,6620,6620,14
|
|
20231130,103900,417088750,6620,6620,6620,6610,333
|
|
20231130,103800,414887490,6620,6620,6620,6620,26
|
|
20231130,103700,414715370,6620,6620,6620,6620,13
|
|
20231130,103600,414629310,6620,6630,6630,6620,368
|
|
20231130,103500,412190630,6640,6630,6640,6630,28
|
|
20231130,103400,412004970,6630,6640,6640,6630,25
|
|
20231130,103300,411839100,6630,6630,6630,6630,14
|
|
20231130,103200,411746280,6630,6650,6650,6630,28
|
|
20231130,103100,411560600,6630,6650,6650,6630,20
|
|
20231130,103000,411427860,6640,6650,6660,6630,2016
|
|
20231130,102900,398004940,6650,6630,6650,6620,256
|
|
20231130,102800,396305730,6600,6600,6600,6600,13
|
|
20231130,102700,396219930,6630,6600,6630,6600,213
|
|
20231130,102600,394808130,6600,6600,6600,6600,26
|
|
20231130,102500,394636530,6640,6620,6650,6600,2723
|
|
20231130,102400,376644910,6620,6620,6620,6610,125
|
|
20231130,102300,375818620,6620,6620,6620,6620,2
|
|
20231130,102200,375805380,6620,6630,6650,6620,17
|
|
20231130,102100,375692780,6640,6620,6660,6610,341
|
|
20231130,102000,373429330,6620,6600,6620,6590,3454
|
|
20231130,101900,350636720,6600,6610,6610,6600,2173
|
|
20231130,101800,336293570,6610,6640,6660,6610,2005
|
|
20231130,101700,323033660,6660,6640,6660,6630,1730
|
|
20231130,101600,311563390,6670,6660,6670,6660,3227
|
|
20231130,101500,290068570,6660,6680,6680,6610,13002
|
|
20231130,101400,204053400,6710,6710,6710,6710,0
|
|
20231130,101300,204053400,6710,6690,6710,6640,7004
|
|
20231130,101200,157411530,6700,6720,6720,6700,4820
|
|
20231130,101100,125114290,6720,6710,6720,6710,249
|
|
20231130,101000,123443090,6700,6700,6700,6700,0
|
|
20231130,100900,123443090,6700,6700,6700,6700,0
|
|
20231130,100800,123443090,6700,6700,6700,6700,6
|
|
20231130,100700,123402890,6700,6700,6700,6700,0
|
|
20231130,100600,123402890,6700,6690,6700,6690,12
|
|
20231130,100500,123322590,6700,6700,6700,6700,15
|
|
20231130,100400,123222090,6710,6710,6710,6710,7
|
|
20231130,100300,123175120,6730,6730,6730,6730,0
|
|
20231130,100200,123175120,6730,6730,6730,6730,50
|
|
20231130,100100,122838620,6730,6730,6730,6730,0
|
|
20231130,100000,122838620,6730,6740,6740,6700,240
|
|
20231130,095900,121222370,6720,6740,6740,6720,21
|
|
20231130,095800,121080850,6740,6740,6740,6740,50
|
|
20231130,095700,120743850,6720,6750,6750,6720,2
|
|
20231130,095600,120730380,6740,6740,6740,6740,1
|
|
20231130,095500,120723640,6760,6700,6760,6700,1356
|
|
20231130,095400,111635630,6750,6700,6750,6700,3832
|
|
20231130,095300,85822990,6690,6690,6690,6690,80
|
|
20231130,095200,85287790,6690,6690,6690,6690,4
|
|
20231130,095100,85261030,6700,6700,6700,6700,0
|
|
20231130,095000,85261030,6700,6700,6700,6700,0
|
|
20231130,094900,85261030,6700,6690,6700,6690,15
|
|
20231130,094800,85160670,6700,6700,6700,6700,100
|
|
20231130,094700,84490670,6700,6680,6700,6670,303
|
|
20231130,094600,82469080,6670,6670,6670,6670,0
|
|
20231130,094500,82469080,6670,6670,6670,6670,0
|
|
20231130,094400,82469080,6670,6670,6670,6670,0
|
|
20231130,094300,82469080,6670,6670,6670,6670,0
|
|
20231130,094200,82469080,6670,6670,6670,6670,31
|
|
20231130,094100,82262310,6690,6680,6700,6680,62
|
|
20231130,094000,81847900,6690,6690,6690,6690,10
|
|
20231130,093900,81781000,6700,6700,6700,6700,0
|
|
20231130,093800,81781000,6700,6660,6700,6640,916
|
|
20231130,093700,75694350,6660,6660,6660,6660,12
|
|
20231130,093600,75614430,6670,6670,6670,6670,100
|
|
20231130,093500,74947430,6670,6670,6670,6670,1
|
|
20231130,093400,74940760,6680,6670,6680,6670,11
|
|
20231130,093300,74867290,6680,6690,6700,6680,9
|
|
20231130,093200,74807090,6690,6680,6690,6680,21
|
|
20231130,093100,74666800,6680,6680,6680,6680,0
|
|
20231130,093000,74666800,6680,6680,6680,6680,1
|
|
20231130,092900,74660120,6670,6670,6670,6670,111
|
|
20231130,092800,73919750,6650,6660,6660,6650,650
|
|
20231130,092700,69592720,6680,6680,6680,6680,50
|
|
20231130,092600,69258720,6690,6700,6700,6670,409
|
|
20231130,092500,66530190,6700,6680,6700,6680,20
|
|
20231130,092400,66396390,6670,6670,6670,6670,0
|
|
20231130,092300,66396390,6670,6670,6670,6670,51
|
|
20231130,092200,66056220,6680,6680,6680,6670,149
|
|
20231130,092100,65061400,6680,6680,6680,6680,0
|
|
20231130,092000,65061400,6680,6680,6680,6680,50
|
|
20231130,091900,64727400,6680,6680,6680,6680,0
|
|
20231130,091800,64727400,6680,6680,6680,6680,0
|
|
20231130,091700,64727400,6680,6680,6680,6680,1
|
|
20231130,091600,64720720,6700,6680,6700,6680,78
|
|
20231130,091500,64198880,6680,6680,6680,6680,10
|
|
20231130,091400,64132080,6700,6700,6700,6700,0
|
|
20231130,091300,64132080,6700,6660,6700,6650,954
|
|
20231130,091200,57752020,6630,6670,6670,6630,373
|
|
20231130,091100,55273470,6670,6680,6680,6620,3979
|
|
20231130,091000,28921350,6700,6710,6710,6690,915
|
|
20231130,090900,22789380,6720,6720,6720,6720,314
|
|
20231130,090800,20679300,6720,6770,6770,6720,209
|
|
20231130,090700,19272700,6770,6770,6770,6770,6
|
|
20231130,090600,19232080,6770,6760,6770,6760,3
|
|
20231130,090500,19211780,6770,6770,6770,6770,12
|
|
20231130,090400,19130540,6730,6730,6730,6730,1
|
|
20231130,090300,19123810,6900,6830,6900,6820,680
|
|
20231130,090200,14437820,6910,6780,6930,6710,199
|
|
20231130,090100,13067550,6710,6760,6780,6710,445
|
|
20231130,090000,10053450,6770,6770,6770,6770,1485
|