738 lines
39 KiB
CSV
738 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,211500,3171845930,12740,12740,12740,12740,6643
|
|
20231130,211400,3171845930,12740,12740,12740,12740,0
|
|
20231130,211300,3171845930,12740,12740,12740,12740,0
|
|
20231130,211200,3171845930,12740,12740,12740,12740,0
|
|
20231130,211100,3171845930,12740,12740,12740,12740,0
|
|
20231130,211000,3171845930,12740,12740,12740,12740,0
|
|
20231130,210900,3171845930,12740,12740,12740,12740,0
|
|
20231130,210800,3171845930,12740,12740,12740,12740,0
|
|
20231130,210700,3171845930,12740,12740,12740,12740,0
|
|
20231130,210600,3171845930,12740,12740,12740,12740,0
|
|
20231130,210500,3171845930,12740,12740,12740,12740,0
|
|
20231130,210400,3171845930,12740,12740,12740,12740,0
|
|
20231130,210300,3171845930,12740,12740,12740,12740,0
|
|
20231130,210200,3171845930,12740,12740,12740,12740,0
|
|
20231130,210100,3171845930,12740,12740,12740,12740,0
|
|
20231130,210000,3171845930,12740,12740,12740,12740,0
|
|
20231130,205900,3171845930,12740,12740,12740,12740,0
|
|
20231130,205800,3171845930,12740,12740,12740,12740,0
|
|
20231130,205700,3171845930,12740,12740,12740,12740,0
|
|
20231130,205600,3171845930,12740,12740,12740,12740,0
|
|
20231130,205500,3171845930,12740,12740,12740,12740,0
|
|
20231130,205400,3171845930,12740,12740,12740,12740,0
|
|
20231130,205300,3171845930,12740,12740,12740,12740,0
|
|
20231130,205200,3171845930,12740,12740,12740,12740,0
|
|
20231130,205100,3171845930,12740,12740,12740,12740,0
|
|
20231130,205000,3171845930,12740,12740,12740,12740,0
|
|
20231130,204900,3171845930,12740,12740,12740,12740,0
|
|
20231130,204800,3171845930,12740,12740,12740,12740,0
|
|
20231130,204700,3171845930,12740,12740,12740,12740,0
|
|
20231130,204600,3171845930,12740,12740,12740,12740,0
|
|
20231130,204500,3171845930,12740,12740,12740,12740,6643
|
|
20231130,204400,3171845930,12740,12740,12740,12740,0
|
|
20231130,204300,3171845930,12740,12740,12740,12740,0
|
|
20231130,204200,3171845930,12740,12740,12740,12740,0
|
|
20231130,204100,3171845930,12740,12740,12740,12740,0
|
|
20231130,204000,3171845930,12740,12740,12740,12740,0
|
|
20231130,203900,3171845930,12740,12740,12740,12740,0
|
|
20231130,203800,3171845930,12740,12740,12740,12740,0
|
|
20231130,203700,3171845930,12740,12740,12740,12740,0
|
|
20231130,203600,3171845930,12740,12740,12740,12740,0
|
|
20231130,203500,3171845930,12740,12740,12740,12740,0
|
|
20231130,203400,3171845930,12740,12740,12740,12740,0
|
|
20231130,203300,3171845930,12740,12740,12740,12740,0
|
|
20231130,203200,3171845930,12740,12740,12740,12740,0
|
|
20231130,203100,3171845930,12740,12740,12740,12740,0
|
|
20231130,203000,3171845930,12740,12740,12740,12740,0
|
|
20231130,202900,3171845930,12740,12740,12740,12740,0
|
|
20231130,202800,3171845930,12740,12740,12740,12740,0
|
|
20231130,202700,3171845930,12740,12740,12740,12740,0
|
|
20231130,202600,3171845930,12740,12740,12740,12740,0
|
|
20231130,202500,3171845930,12740,12740,12740,12740,0
|
|
20231130,202400,3171845930,12740,12740,12740,12740,0
|
|
20231130,202300,3171845930,12740,12740,12740,12740,0
|
|
20231130,202200,3171845930,12740,12740,12740,12740,0
|
|
20231130,202100,3171845930,12740,12740,12740,12740,0
|
|
20231130,202000,3171845930,12740,12740,12740,12740,0
|
|
20231130,201900,3171845930,12740,12740,12740,12740,0
|
|
20231130,201800,3171845930,12740,12740,12740,12740,0
|
|
20231130,201700,3171845930,12740,12740,12740,12740,0
|
|
20231130,201600,3171845930,12740,12740,12740,12740,0
|
|
20231130,201500,3171845930,12740,12740,12740,12740,6643
|
|
20231130,201400,3171845930,12740,12740,12740,12740,0
|
|
20231130,201300,3171845930,12740,12740,12740,12740,0
|
|
20231130,201200,3171845930,12740,12740,12740,12740,0
|
|
20231130,201100,3171845930,12740,12740,12740,12740,0
|
|
20231130,201000,3171845930,12740,12740,12740,12740,0
|
|
20231130,200900,3171845930,12740,12740,12740,12740,0
|
|
20231130,200800,3171845930,12740,12740,12740,12740,0
|
|
20231130,200700,3171845930,12740,12740,12740,12740,0
|
|
20231130,200600,3171845930,12740,12740,12740,12740,0
|
|
20231130,200500,3171845930,12740,12740,12740,12740,0
|
|
20231130,200400,3171845930,12740,12740,12740,12740,0
|
|
20231130,200300,3171845930,12740,12740,12740,12740,0
|
|
20231130,200200,3171845930,12740,12740,12740,12740,0
|
|
20231130,200100,3171845930,12740,12740,12740,12740,0
|
|
20231130,200000,3171845930,12740,12740,12740,12740,0
|
|
20231130,195900,3171845930,12740,12740,12740,12740,0
|
|
20231130,195800,3171845930,12740,12740,12740,12740,0
|
|
20231130,195700,3171845930,12740,12740,12740,12740,0
|
|
20231130,195600,3171845930,12740,12740,12740,12740,0
|
|
20231130,195500,3171845930,12740,12740,12740,12740,0
|
|
20231130,195400,3171845930,12740,12740,12740,12740,0
|
|
20231130,195300,3171845930,12740,12740,12740,12740,0
|
|
20231130,195200,3171845930,12740,12740,12740,12740,0
|
|
20231130,195100,3171845930,12740,12740,12740,12740,0
|
|
20231130,195000,3171845930,12740,12740,12740,12740,0
|
|
20231130,194900,3171845930,12740,12740,12740,12740,0
|
|
20231130,194800,3171845930,12740,12740,12740,12740,0
|
|
20231130,194700,3171845930,12740,12740,12740,12740,0
|
|
20231130,194600,3171845930,12740,12740,12740,12740,0
|
|
20231130,194500,3171845930,12740,12740,12740,12740,6643
|
|
20231130,194400,3171845930,12740,12740,12740,12740,0
|
|
20231130,194300,3171845930,12740,12740,12740,12740,0
|
|
20231130,194200,3171845930,12740,12740,12740,12740,0
|
|
20231130,194100,3171845930,12740,12740,12740,12740,0
|
|
20231130,194000,3171845930,12740,12740,12740,12740,0
|
|
20231130,193900,3171845930,12740,12740,12740,12740,0
|
|
20231130,193800,3171845930,12740,12740,12740,12740,0
|
|
20231130,193700,3171845930,12740,12740,12740,12740,0
|
|
20231130,193600,3171845930,12740,12740,12740,12740,0
|
|
20231130,193500,3171845930,12740,12740,12740,12740,0
|
|
20231130,193400,3171845930,12740,12740,12740,12740,0
|
|
20231130,193300,3171845930,12740,12740,12740,12740,0
|
|
20231130,193200,3171845930,12740,12740,12740,12740,0
|
|
20231130,193100,3171845930,12740,12740,12740,12740,0
|
|
20231130,193000,3171845930,12740,12740,12740,12740,0
|
|
20231130,192900,3171845930,12740,12740,12740,12740,0
|
|
20231130,192800,3171845930,12740,12740,12740,12740,0
|
|
20231130,192700,3171845930,12740,12740,12740,12740,0
|
|
20231130,192600,3171845930,12740,12740,12740,12740,0
|
|
20231130,192500,3171845930,12740,12740,12740,12740,0
|
|
20231130,192400,3171845930,12740,12740,12740,12740,0
|
|
20231130,192300,3171845930,12740,12740,12740,12740,0
|
|
20231130,192200,3171845930,12740,12740,12740,12740,0
|
|
20231130,192100,3171845930,12740,12740,12740,12740,0
|
|
20231130,192000,3171845930,12740,12740,12740,12740,0
|
|
20231130,191900,3171845930,12740,12740,12740,12740,0
|
|
20231130,191800,3171845930,12740,12740,12740,12740,0
|
|
20231130,191700,3171845930,12740,12740,12740,12740,0
|
|
20231130,191600,3171845930,12740,12740,12740,12740,0
|
|
20231130,191500,3171845930,12740,12740,12740,12740,6643
|
|
20231130,191400,3171845930,12740,12740,12740,12740,0
|
|
20231130,191300,3171845930,12740,12740,12740,12740,0
|
|
20231130,191200,3171845930,12740,12740,12740,12740,0
|
|
20231130,191100,3171845930,12740,12740,12740,12740,0
|
|
20231130,191000,3171845930,12740,12740,12740,12740,0
|
|
20231130,190900,3171845930,12740,12740,12740,12740,0
|
|
20231130,190800,3171845930,12740,12740,12740,12740,0
|
|
20231130,190700,3171845930,12740,12740,12740,12740,0
|
|
20231130,190600,3171845930,12740,12740,12740,12740,0
|
|
20231130,190500,3171845930,12740,12740,12740,12740,0
|
|
20231130,190400,3171845930,12740,12740,12740,12740,0
|
|
20231130,190300,3171845930,12740,12740,12740,12740,0
|
|
20231130,190200,3171845930,12740,12740,12740,12740,0
|
|
20231130,190100,3171845930,12740,12740,12740,12740,0
|
|
20231130,190000,3171845930,12740,12740,12740,12740,0
|
|
20231130,185900,3171845930,12740,12740,12740,12740,0
|
|
20231130,185800,3171845930,12740,12740,12740,12740,0
|
|
20231130,185700,3171845930,12740,12740,12740,12740,0
|
|
20231130,185600,3171845930,12740,12740,12740,12740,0
|
|
20231130,185500,3171845930,12740,12740,12740,12740,0
|
|
20231130,185400,3171845930,12740,12740,12740,12740,0
|
|
20231130,185300,3171845930,12740,12740,12740,12740,0
|
|
20231130,185200,3171845930,12740,12740,12740,12740,0
|
|
20231130,185100,3171845930,12740,12740,12740,12740,0
|
|
20231130,185000,3171845930,12740,12740,12740,12740,0
|
|
20231130,184900,3171845930,12740,12740,12740,12740,0
|
|
20231130,184800,3171845930,12740,12740,12740,12740,0
|
|
20231130,184700,3171845930,12740,12740,12740,12740,0
|
|
20231130,184600,3171845930,12740,12740,12740,12740,0
|
|
20231130,184500,3171845930,12740,12740,12740,12740,6643
|
|
20231130,184400,3171845930,12740,12740,12740,12740,0
|
|
20231130,184300,3171845930,12740,12740,12740,12740,0
|
|
20231130,184200,3171845930,12740,12740,12740,12740,0
|
|
20231130,184100,3171845930,12740,12740,12740,12740,0
|
|
20231130,184000,3171845930,12740,12740,12740,12740,0
|
|
20231130,183900,3171845930,12740,12740,12740,12740,0
|
|
20231130,183800,3171845930,12740,12740,12740,12740,0
|
|
20231130,183700,3171845930,12740,12740,12740,12740,0
|
|
20231130,183600,3171845930,12740,12740,12740,12740,0
|
|
20231130,183500,3171845930,12740,12740,12740,12740,0
|
|
20231130,183400,3171845930,12740,12740,12740,12740,0
|
|
20231130,183300,3171845930,12740,12740,12740,12740,0
|
|
20231130,183200,3171845930,12740,12740,12740,12740,0
|
|
20231130,183100,3171845930,12740,12740,12740,12740,0
|
|
20231130,183000,3171845930,12740,12740,12740,12740,0
|
|
20231130,182900,3171845930,12740,12740,12740,12740,0
|
|
20231130,182800,3171845930,12740,12740,12740,12740,0
|
|
20231130,182700,3171845930,12740,12740,12740,12740,0
|
|
20231130,182600,3171845930,12740,12740,12740,12740,0
|
|
20231130,182500,3171845930,12740,12740,12740,12740,0
|
|
20231130,182400,3171845930,12740,12740,12740,12740,0
|
|
20231130,182300,3171845930,12740,12740,12740,12740,0
|
|
20231130,182200,3171845930,12740,12740,12740,12740,0
|
|
20231130,182100,3171845930,12740,12740,12740,12740,0
|
|
20231130,182000,3171845930,12740,12740,12740,12740,0
|
|
20231130,181900,3171845930,12740,12740,12740,12740,0
|
|
20231130,181800,3171845930,12740,12740,12740,12740,0
|
|
20231130,181700,3171845930,12740,12740,12740,12740,0
|
|
20231130,181600,3171845930,12740,12740,12740,12740,0
|
|
20231130,181500,3171845930,12740,12740,12740,12740,6643
|
|
20231130,181400,3171845930,12740,12740,12740,12740,0
|
|
20231130,181300,3171845930,12740,12740,12740,12740,0
|
|
20231130,181200,3171845930,12740,12740,12740,12740,0
|
|
20231130,181100,3171845930,12740,12740,12740,12740,0
|
|
20231130,181000,3171845930,12740,12740,12740,12740,0
|
|
20231130,180900,3171845930,12740,12740,12740,12740,0
|
|
20231130,180800,3171845930,12740,12740,12740,12740,0
|
|
20231130,180700,3171845930,12740,12740,12740,12740,0
|
|
20231130,180600,3171845930,12740,12740,12740,12740,0
|
|
20231130,180500,3171845930,12740,12740,12740,12740,0
|
|
20231130,180400,3171845930,12740,12740,12740,12740,0
|
|
20231130,180300,3171845930,12740,12740,12740,12740,0
|
|
20231130,180200,3171845930,12740,12740,12740,12740,0
|
|
20231130,180100,3171845930,12740,12740,12740,12740,0
|
|
20231130,180000,3171845930,12740,12740,12740,12740,0
|
|
20231130,175900,3171845930,12740,12740,12740,12740,0
|
|
20231130,175800,3171845930,12740,12740,12740,12740,0
|
|
20231130,175700,3171845930,12740,12740,12740,12740,0
|
|
20231130,175600,3171845930,12740,12740,12740,12740,0
|
|
20231130,175500,3171845930,12740,12740,12740,12740,0
|
|
20231130,175400,3171845930,12740,12740,12740,12740,0
|
|
20231130,175300,3171845930,12740,12740,12740,12740,0
|
|
20231130,175200,3171845930,12740,12740,12740,12740,0
|
|
20231130,175100,3171845930,12740,12740,12740,12740,0
|
|
20231130,175000,3171845930,12740,12740,12740,12740,0
|
|
20231130,174900,3171845930,12740,12740,12740,12740,0
|
|
20231130,174800,3171845930,12740,12740,12740,12740,0
|
|
20231130,174700,3171845930,12740,12740,12740,12740,0
|
|
20231130,174600,3171845930,12740,12740,12740,12740,0
|
|
20231130,174500,3171845930,12740,12740,12740,12740,6643
|
|
20231130,174400,3171845930,12740,12740,12740,12740,0
|
|
20231130,174300,3171845930,12740,12740,12740,12740,0
|
|
20231130,174200,3171845930,12740,12740,12740,12740,0
|
|
20231130,174100,3171845930,12740,12740,12740,12740,0
|
|
20231130,174000,3171845930,12740,12740,12740,12740,0
|
|
20231130,173900,3171845930,12740,12740,12740,12740,0
|
|
20231130,173800,3171845930,12740,12740,12740,12740,0
|
|
20231130,173700,3171845930,12740,12740,12740,12740,0
|
|
20231130,173600,3171845930,12740,12740,12740,12740,0
|
|
20231130,173500,3171845930,12740,12740,12740,12740,0
|
|
20231130,173400,3171845930,12740,12740,12740,12740,0
|
|
20231130,173300,3171845930,12740,12740,12740,12740,0
|
|
20231130,173200,3171845930,12740,12740,12740,12740,0
|
|
20231130,173100,3171845930,12740,12740,12740,12740,0
|
|
20231130,173000,3171845930,12740,12740,12740,12740,0
|
|
20231130,172900,3171845930,12740,12740,12740,12740,0
|
|
20231130,172800,3171845930,12740,12740,12740,12740,0
|
|
20231130,172700,3171845930,12740,12740,12740,12740,0
|
|
20231130,172600,3171845930,12740,12740,12740,12740,0
|
|
20231130,172500,3171845930,12740,12740,12740,12740,0
|
|
20231130,172400,3171845930,12740,12740,12740,12740,0
|
|
20231130,172300,3171845930,12740,12740,12740,12740,0
|
|
20231130,172200,3171845930,12740,12740,12740,12740,0
|
|
20231130,172100,3171845930,12740,12740,12740,12740,0
|
|
20231130,172000,3171845930,12740,12740,12740,12740,0
|
|
20231130,171900,3171845930,12740,12740,12740,12740,0
|
|
20231130,171800,3171845930,12740,12740,12740,12740,0
|
|
20231130,171700,3171845930,12740,12740,12740,12740,0
|
|
20231130,171600,3171845930,12740,12740,12740,12740,0
|
|
20231130,171500,3171845930,12740,12740,12740,12740,6643
|
|
20231130,171400,3171845930,12740,12740,12740,12740,0
|
|
20231130,171300,3171845930,12740,12740,12740,12740,0
|
|
20231130,171200,3171845930,12740,12740,12740,12740,0
|
|
20231130,171100,3171845930,12740,12740,12740,12740,0
|
|
20231130,171000,3171845930,12740,12740,12740,12740,0
|
|
20231130,170900,3171845930,12740,12740,12740,12740,0
|
|
20231130,170800,3171845930,12740,12740,12740,12740,0
|
|
20231130,170700,3171845930,12740,12740,12740,12740,0
|
|
20231130,170600,3171845930,12740,12740,12740,12740,0
|
|
20231130,170500,3171845930,12740,12740,12740,12740,0
|
|
20231130,170400,3171845930,12740,12740,12740,12740,0
|
|
20231130,170300,3171845930,12740,12740,12740,12740,0
|
|
20231130,170200,3171845930,12740,12740,12740,12740,0
|
|
20231130,170100,3171845930,12740,12740,12740,12740,0
|
|
20231130,170000,3171845930,12740,12740,12740,12740,0
|
|
20231130,165900,3171845930,12740,12740,12740,12740,0
|
|
20231130,165800,3171845930,12740,12740,12740,12740,0
|
|
20231130,165700,3171845930,12740,12740,12740,12740,0
|
|
20231130,165600,3171845930,12740,12740,12740,12740,0
|
|
20231130,165500,3171845930,12740,12740,12740,12740,0
|
|
20231130,165400,3171845930,12740,12740,12740,12740,0
|
|
20231130,165300,3171845930,12740,12740,12740,12740,0
|
|
20231130,165200,3171845930,12740,12740,12740,12740,0
|
|
20231130,165100,3171845930,12740,12740,12740,12740,0
|
|
20231130,165000,3171845930,12740,12740,12740,12740,0
|
|
20231130,164900,3171845930,12740,12740,12740,12740,0
|
|
20231130,164800,3171845930,12740,12740,12740,12740,0
|
|
20231130,164700,3171845930,12740,12740,12740,12740,0
|
|
20231130,164600,3171845930,12740,12740,12740,12740,0
|
|
20231130,164500,3171845930,12740,12740,12740,12740,6643
|
|
20231130,164400,3171845930,12740,12740,12740,12740,0
|
|
20231130,164300,3171845930,12740,12740,12740,12740,0
|
|
20231130,164200,3171845930,12740,12740,12740,12740,0
|
|
20231130,164100,3171845930,12740,12740,12740,12740,0
|
|
20231130,164000,3171845930,12740,12740,12740,12740,0
|
|
20231130,163900,3171845930,12740,12740,12740,12740,0
|
|
20231130,163800,3171845930,12740,12740,12740,12740,0
|
|
20231130,163700,3171845930,12740,12740,12740,12740,0
|
|
20231130,163600,3171845930,12740,12740,12740,12740,0
|
|
20231130,163500,3171845930,12740,12740,12740,12740,0
|
|
20231130,163400,3171845930,12740,12740,12740,12740,0
|
|
20231130,163300,3171845930,12740,12740,12740,12740,0
|
|
20231130,163200,3171845930,12740,12740,12740,12740,0
|
|
20231130,163100,3171845930,12740,12740,12740,12740,0
|
|
20231130,163000,3171845930,12740,12740,12740,12740,0
|
|
20231130,162900,3171845930,12740,12740,12740,12740,0
|
|
20231130,162800,3171845930,12740,12740,12740,12740,0
|
|
20231130,162700,3171845930,12740,12740,12740,12740,0
|
|
20231130,162600,3171845930,12740,12740,12740,12740,0
|
|
20231130,162500,3171845930,12740,12740,12740,12740,0
|
|
20231130,162400,3171845930,12740,12740,12740,12740,0
|
|
20231130,162300,3171845930,12740,12740,12740,12740,0
|
|
20231130,162200,3171845930,12740,12740,12740,12740,0
|
|
20231130,162100,3171845930,12740,12740,12740,12740,0
|
|
20231130,162000,3171845930,12740,12740,12740,12740,0
|
|
20231130,161900,3171845930,12740,12740,12740,12740,0
|
|
20231130,161800,3171845930,12740,12740,12740,12740,0
|
|
20231130,161700,3171845930,12740,12740,12740,12740,0
|
|
20231130,161600,3171845930,12740,12740,12740,12740,0
|
|
20231130,161500,3171845930,12740,12740,12740,12740,6643
|
|
20231130,161400,3171845930,12740,12740,12740,12740,0
|
|
20231130,161300,3171845930,12740,12740,12740,12740,0
|
|
20231130,161200,3171845930,12740,12740,12740,12740,0
|
|
20231130,161100,3171845930,12740,12740,12740,12740,0
|
|
20231130,161000,3171845930,12740,12740,12740,12740,0
|
|
20231130,160900,3171845930,12740,12740,12740,12740,0
|
|
20231130,160800,3171845930,12740,12740,12740,12740,0
|
|
20231130,160700,3171845930,12740,12740,12740,12740,0
|
|
20231130,160600,3171845930,12740,12740,12740,12740,0
|
|
20231130,160500,3171845930,12740,12740,12740,12740,0
|
|
20231130,160400,3171845930,12740,12740,12740,12740,0
|
|
20231130,160300,3171845930,12740,12740,12740,12740,0
|
|
20231130,160200,3171845930,12740,12740,12740,12740,0
|
|
20231130,160100,3171845930,12740,12740,12740,12740,0
|
|
20231130,160000,3171845930,12740,12740,12740,12740,0
|
|
20231130,155900,3171845930,12740,12740,12740,12740,0
|
|
20231130,155800,3171845930,12740,12740,12740,12740,0
|
|
20231130,155700,3171845930,12740,12740,12740,12740,0
|
|
20231130,155600,3171845930,12740,12740,12740,12740,0
|
|
20231130,155500,3171845930,12740,12740,12740,12740,0
|
|
20231130,155400,3171845930,12740,12740,12740,12740,0
|
|
20231130,155300,3171845930,12740,12740,12740,12740,0
|
|
20231130,155200,3171845930,12740,12740,12740,12740,0
|
|
20231130,155100,3171845930,12740,12740,12740,12740,0
|
|
20231130,155000,3171845930,12740,12740,12740,12740,0
|
|
20231130,154900,3171845930,12740,12740,12740,12740,0
|
|
20231130,154800,3171845930,12740,12740,12740,12740,0
|
|
20231130,154700,3171845930,12740,12740,12740,12740,0
|
|
20231130,154600,3171845930,12740,12740,12740,12740,0
|
|
20231130,154500,3171845930,12740,12740,12740,12740,6643
|
|
20231130,154400,3171845930,12740,12740,12740,12740,0
|
|
20231130,154300,3171845930,12740,12740,12740,12740,0
|
|
20231130,154200,3171845930,12740,12740,12740,12740,0
|
|
20231130,154100,3171845930,12740,12740,12740,12740,0
|
|
20231130,154000,3171845930,12740,12740,12740,12740,0
|
|
20231130,153900,3171845930,12740,12740,12740,12740,0
|
|
20231130,153800,3171845930,12740,12740,12740,12740,0
|
|
20231130,153700,3171845930,12740,12740,12740,12740,0
|
|
20231130,153600,3171845930,12740,12740,12740,12740,0
|
|
20231130,153500,3171845930,12740,12740,12740,12740,0
|
|
20231130,153400,3171845930,12740,12740,12740,12740,0
|
|
20231130,153300,3171845930,12740,12740,12740,12740,0
|
|
20231130,153200,3171845930,12740,12740,12740,12740,0
|
|
20231130,153100,3171845930,12740,12740,12740,12740,0
|
|
20231130,153000,3171845930,12740,12740,12740,12740,6643
|
|
20231130,152900,3087214110,12750,12750,12750,12750,0
|
|
20231130,152800,3087214110,12750,12750,12750,12750,0
|
|
20231130,152700,3087214110,12750,12750,12750,12750,0
|
|
20231130,152600,3087214110,12750,12750,12750,12750,0
|
|
20231130,152500,3087214110,12750,12750,12750,12750,0
|
|
20231130,152400,3087214110,12750,12750,12750,12750,0
|
|
20231130,152300,3087214110,12750,12750,12750,12750,0
|
|
20231130,152200,3087214110,12750,12750,12750,12750,0
|
|
20231130,152100,3087214110,12750,12750,12750,12750,0
|
|
20231130,152000,3087214110,12750,12750,12750,12750,0
|
|
20231130,151900,3087214110,12750,12750,12750,12720,2148
|
|
20231130,151800,3059840070,12750,12750,12750,12720,183
|
|
20231130,151700,3057506940,12720,12740,12750,12720,2129
|
|
20231130,151600,3030370060,12720,12730,12740,12710,895
|
|
20231130,151500,3018982710,12750,12730,12750,12730,284
|
|
20231130,151400,3015363710,12750,12760,12760,12750,843
|
|
20231130,151300,3004610350,12760,12760,12770,12750,1047
|
|
20231130,151200,2991252520,12760,12750,12760,12750,525
|
|
20231130,151100,2984555900,12750,12740,12750,12740,522
|
|
20231130,151000,2977903130,12700,12710,12740,12700,805
|
|
20231130,150900,2967671050,12730,12700,12730,12700,108
|
|
20231130,150800,2966299120,12700,12720,12720,12680,2451
|
|
20231130,150700,2935190400,12720,12710,12730,12710,597
|
|
20231130,150600,2927596230,12710,12730,12730,12710,392
|
|
20231130,150500,2922611630,12730,12720,12730,12710,488
|
|
20231130,150400,2916402540,12720,12730,12730,12720,52
|
|
20231130,150300,2915741080,12730,12730,12730,12730,935
|
|
20231130,150200,2903838530,12730,12730,12730,12730,124
|
|
20231130,150100,2902260010,12740,12750,12750,12730,1482
|
|
20231130,150000,2883371700,12760,12750,12760,12740,1112
|
|
20231130,145900,2869189260,12740,12750,12750,12740,379
|
|
20231130,145800,2864359290,12740,12720,12750,12720,1565
|
|
20231130,145700,2844433750,12720,12710,12720,12700,371
|
|
20231130,145600,2839721350,12710,12720,12720,12710,317
|
|
20231130,145500,2835691710,12710,12710,12720,12710,89
|
|
20231130,145400,2834560510,12710,12690,12710,12680,1039
|
|
20231130,145300,2821374610,12690,12680,12690,12680,392
|
|
20231130,145200,2816402520,12690,12680,12690,12680,431
|
|
20231130,145100,2810936400,12680,12690,12690,12680,1351
|
|
20231130,145000,2793802180,12690,12690,12690,12690,170
|
|
20231130,144900,2791644880,12680,12690,12690,12680,73
|
|
20231130,144800,2790718940,12700,12700,12700,12700,4
|
|
20231130,144700,2790668140,12700,12700,12700,12700,1
|
|
20231130,144600,2790655440,12690,12670,12700,12670,657
|
|
20231130,144500,2782317680,12680,12680,12680,12670,369
|
|
20231130,144400,2777639540,12680,12700,12700,12670,460
|
|
20231130,144300,2771809100,12700,12700,12700,12670,186
|
|
20231130,144200,2769447890,12660,12650,12700,12650,436
|
|
20231130,144100,2763926610,12700,12650,12700,12650,74
|
|
20231130,144000,2762987810,12650,12650,12650,12650,11
|
|
20231130,143900,2762848660,12640,12640,12640,12640,4
|
|
20231130,143800,2762798100,12700,12700,12700,12640,3054
|
|
20231130,143700,2724135020,12700,12670,12700,12670,128
|
|
20231130,143600,2722512230,12690,12670,12700,12670,1174
|
|
20231130,143500,2707625290,12660,12670,12670,12660,715
|
|
20231130,143400,2698569970,12670,12670,12670,12670,565
|
|
20231130,143300,2691411420,12670,12690,12690,12670,832
|
|
20231130,143200,2680866220,12690,12710,12710,12680,602
|
|
20231130,143100,2673229080,12710,12680,12710,12680,125
|
|
20231130,143000,2671642480,12660,12750,12750,12660,9742
|
|
20231130,142900,2547933220,12750,12730,12750,12710,2642
|
|
20231130,142800,2514341420,12750,12740,12750,12720,2137
|
|
20231130,142700,2487130820,12730,12770,12770,12730,725
|
|
20231130,142600,2477899520,12760,12760,12770,12740,853
|
|
20231130,142500,2467017990,12760,12760,12760,12740,913
|
|
20231130,142400,2455373370,12740,12750,12760,12730,491
|
|
20231130,142300,2449116950,12750,12820,12820,12750,906
|
|
20231130,142200,2437555170,12740,12720,12840,12720,10084
|
|
20231130,142100,2308688250,12720,12630,12720,12630,5391
|
|
20231130,142000,2240305600,12610,12610,12610,12610,117
|
|
20231130,141900,2238830230,12610,12620,12630,12610,556
|
|
20231130,141800,2231811700,12630,12620,12630,12620,118
|
|
20231130,141700,2230322530,12610,12630,12630,12610,440
|
|
20231130,141600,2224771200,12630,12620,12630,12620,655
|
|
20231130,141500,2216504390,12630,12630,12630,12630,50
|
|
20231130,141400,2215872890,12630,12660,12660,12630,1062
|
|
20231130,141300,2202455110,12640,12650,12650,12640,922
|
|
20231130,141200,2190796780,12650,12640,12660,12630,745
|
|
20231130,141100,2181372890,12650,12670,12670,12650,360
|
|
20231130,141000,2176815690,12650,12650,12670,12650,1490
|
|
20231130,140900,2157964290,12650,12670,12670,12640,51
|
|
20231130,140800,2157318770,12670,12650,12670,12640,240
|
|
20231130,140700,2154282890,12690,12700,12700,12640,5425
|
|
20231130,140600,2085457130,12700,12630,12700,12630,5446
|
|
20231130,140500,2016471940,12630,12610,12640,12610,2169
|
|
20231130,140400,1989095220,12610,12580,12610,12580,752
|
|
20231130,140300,1979621530,12580,12580,12580,12570,579
|
|
20231130,140200,1972338310,12590,12560,12590,12550,1265
|
|
20231130,140100,1956446090,12570,12550,12580,12550,354
|
|
20231130,140000,1951993770,12580,12560,12580,12560,55
|
|
20231130,135900,1951302950,12580,12580,12580,12560,568
|
|
20231130,135800,1944158330,12590,12580,12590,12580,213
|
|
20231130,135700,1941478680,12580,12550,12580,12550,393
|
|
20231130,135600,1936535550,12550,12550,12570,12550,93
|
|
20231130,135500,1935368100,12560,12550,12560,12550,68
|
|
20231130,135400,1934514690,12560,12530,12560,12530,122
|
|
20231130,135300,1932985110,12540,12530,12540,12530,453
|
|
20231130,135200,1927304800,12540,12540,12540,12530,477
|
|
20231130,135100,1921324190,12540,12520,12540,12520,92
|
|
20231130,135000,1920171710,12530,12530,12530,12530,97
|
|
20231130,134900,1918956300,12540,12550,12560,12540,323
|
|
20231130,134800,1914903360,12550,12550,12550,12550,596
|
|
20231130,134700,1907423560,12560,12560,12560,12560,0
|
|
20231130,134600,1907423560,12560,12570,12570,12560,70
|
|
20231130,134500,1906544240,12560,12570,12570,12560,2
|
|
20231130,134400,1906519110,12570,12570,12570,12560,75
|
|
20231130,134300,1905576480,12570,12570,12570,12570,1
|
|
20231130,134200,1905563910,12560,12590,12590,12560,6
|
|
20231130,134100,1905488520,12560,12560,12560,12560,53
|
|
20231130,134000,1904822840,12560,12560,12570,12560,140
|
|
20231130,133900,1903063940,12570,12600,12610,12570,1275
|
|
20231130,133800,1887006190,12610,12600,12610,12600,72
|
|
20231130,133700,1886098520,12610,12610,12610,12610,10
|
|
20231130,133600,1885972420,12610,12600,12610,12600,818
|
|
20231130,133500,1875658540,12610,12610,12610,12600,150
|
|
20231130,133400,1873767050,12600,12600,12600,12600,1227
|
|
20231130,133300,1858306850,12580,12530,12580,12530,596
|
|
20231130,133200,1850827780,12530,12500,12530,12500,1462
|
|
20231130,133100,1832533460,12500,12520,12520,12500,48
|
|
20231130,133000,1831932520,12520,12520,12520,12510,268
|
|
20231130,132900,1828578130,12520,12520,12520,12520,0
|
|
20231130,132800,1828578130,12520,12500,12520,12500,442
|
|
20231130,132700,1823053110,12470,12480,12480,12470,175
|
|
20231130,132600,1820870790,12490,12490,12490,12490,102
|
|
20231130,132500,1819596810,12490,12490,12500,12490,217
|
|
20231130,132400,1816886460,12470,12470,12470,12470,10
|
|
20231130,132300,1816761760,12500,12500,12500,12500,7
|
|
20231130,132200,1816674260,12500,12490,12500,12470,1136
|
|
20231130,132100,1802491130,12500,12490,12530,12490,102
|
|
20231130,132000,1801213410,12530,12540,12540,12500,3741
|
|
20231130,131900,1754407610,12550,12550,12550,12550,5
|
|
20231130,131800,1754344860,12550,12560,12560,12550,201
|
|
20231130,131700,1751822300,12550,12560,12560,12550,862
|
|
20231130,131600,1741003280,12560,12560,12560,12560,65
|
|
20231130,131500,1740186880,12580,12580,12580,12580,460
|
|
20231130,131400,1734400080,12570,12570,12570,12570,7
|
|
20231130,131300,1734312090,12550,12550,12550,12550,311
|
|
20231130,131200,1730409040,12550,12550,12550,12550,61
|
|
20231130,131100,1729643490,12550,12560,12560,12550,115
|
|
20231130,131000,1728199240,12560,12570,12570,12550,606
|
|
20231130,130900,1720591370,12570,12580,12580,12560,995
|
|
20231130,130800,1708083830,12580,12580,12580,12580,80
|
|
20231130,130700,1707077430,12580,12580,12580,12580,200
|
|
20231130,130600,1704561430,12580,12580,12580,12580,0
|
|
20231130,130500,1704561430,12580,12600,12600,12580,1466
|
|
20231130,130400,1686103950,12610,12620,12620,12610,732
|
|
20231130,130300,1676868120,12620,12640,12640,12620,352
|
|
20231130,130200,1672424840,12630,12620,12630,12620,222
|
|
20231130,130100,1669622680,12600,12600,12600,12600,184
|
|
20231130,130000,1667304280,12600,12600,12600,12600,214
|
|
20231130,125900,1664607880,12600,12600,12600,12600,0
|
|
20231130,125800,1664607880,12600,12610,12610,12600,107
|
|
20231130,125700,1663259360,12610,12610,12610,12610,768
|
|
20231130,125600,1653574880,12620,12620,12620,12620,29
|
|
20231130,125500,1653208900,12620,12610,12620,12610,148
|
|
20231130,125400,1651342110,12610,12600,12610,12600,48
|
|
20231130,125300,1650737250,12610,12600,12610,12600,13
|
|
20231130,125200,1650573440,12600,12600,12600,12600,19
|
|
20231130,125100,1650334040,12600,12620,12620,12600,351
|
|
20231130,125000,1645906820,12620,12620,12620,12620,35
|
|
20231130,124900,1645465120,12620,12620,12630,12620,63
|
|
20231130,124800,1644669950,12630,12620,12630,12620,179
|
|
20231130,124700,1642409190,12620,12590,12620,12590,1692
|
|
20231130,124600,1621082310,12600,12600,12600,12590,34
|
|
20231130,124500,1620654230,12590,12600,12600,12590,242
|
|
20231130,124400,1617605130,12590,12580,12590,12570,281
|
|
20231130,124300,1614067420,12570,12540,12570,12540,116
|
|
20231130,124200,1612610900,12540,12540,12540,12540,0
|
|
20231130,124100,1612610900,12540,12540,12540,12540,1
|
|
20231130,124000,1612598360,12570,12540,12570,12540,241
|
|
20231130,123900,1609576190,12560,12560,12560,12560,398
|
|
20231130,123800,1604577310,12560,12560,12560,12560,4
|
|
20231130,123700,1604527070,12560,12560,12560,12560,1
|
|
20231130,123600,1604514510,12530,12530,12530,12530,236
|
|
20231130,123500,1601557430,12530,12570,12570,12530,350
|
|
20231130,123400,1597166780,12570,12580,12580,12570,151
|
|
20231130,123300,1595267310,12600,12600,12600,12600,0
|
|
20231130,123200,1595267310,12600,12570,12600,12570,211
|
|
20231130,123100,1592613040,12580,12580,12580,12580,0
|
|
20231130,123000,1592613040,12580,12580,12580,12580,30
|
|
20231130,122900,1592235640,12580,12570,12580,12570,2
|
|
20231130,122800,1592210490,12560,12550,12560,12550,10
|
|
20231130,122700,1592084980,12550,12580,12580,12550,62
|
|
20231130,122600,1591305350,12580,12580,12580,12580,69
|
|
20231130,122500,1590437330,12580,12520,12580,12510,6
|
|
20231130,122400,1590362190,12520,12570,12570,12520,257
|
|
20231130,122300,1587140200,12570,12520,12570,12520,146
|
|
20231130,122200,1585310470,12520,12520,12520,12500,838
|
|
20231130,122100,1574829610,12510,12540,12540,12510,370
|
|
20231130,122000,1570197180,12550,12570,12570,12550,220
|
|
20231130,121900,1567434000,12570,12570,12570,12570,2
|
|
20231130,121800,1567408860,12570,12570,12570,12570,0
|
|
20231130,121700,1567408860,12570,12590,12590,12570,224
|
|
20231130,121600,1564589180,12610,12610,12610,12610,193
|
|
20231130,121500,1562155450,12600,12610,12610,12600,995
|
|
20231130,121400,1549609000,12620,12620,12620,12620,43
|
|
20231130,121300,1549066340,12620,12620,12620,12620,79
|
|
20231130,121200,1548069360,12620,12620,12620,12610,99
|
|
20231130,121100,1546820000,12620,12610,12620,12610,388
|
|
20231130,121000,1541926440,12610,12620,12620,12610,686
|
|
20231130,120900,1533271170,12610,12620,12620,12610,437
|
|
20231130,120800,1527756490,12590,12620,12620,12590,203
|
|
20231130,120700,1525196500,12620,12620,12620,12620,98
|
|
20231130,120600,1523959740,12630,12570,12630,12570,794
|
|
20231130,120500,1513936320,12630,12630,12630,12570,428
|
|
20231130,120400,1508555880,12630,12630,12650,12630,787
|
|
20231130,120300,1498612330,12630,12590,12640,12590,4583
|
|
20231130,120200,1440805600,12600,12590,12600,12540,415
|
|
20231130,120100,1435584600,12590,12600,12600,12590,370
|
|
20231130,120000,1430922770,12610,12610,12610,12600,1676
|
|
20231130,115900,1409797200,12610,12590,12610,12590,835
|
|
20231130,115800,1399276010,12600,12600,12600,12600,315
|
|
20231130,115700,1395307010,12590,12590,12590,12590,60
|
|
20231130,115600,1394551610,12590,12590,12590,12570,1955
|
|
20231130,115500,1369939840,12590,12590,12590,12590,248
|
|
20231130,115400,1366817520,12590,12580,12590,12580,704
|
|
20231130,115300,1357957410,12580,12570,12580,12570,1180
|
|
20231130,115200,1343114430,12560,12550,12560,12550,1174
|
|
20231130,115100,1328369960,12550,12560,12560,12550,230
|
|
20231130,115000,1325483160,12550,12530,12550,12530,2205
|
|
20231130,114900,1297823460,12530,12530,12530,12530,60
|
|
20231130,114800,1297071660,12530,12530,12530,12530,63
|
|
20231130,114700,1296282270,12530,12530,12530,12500,57
|
|
20231130,114600,1295568210,12530,12530,12540,12530,264
|
|
20231130,114500,1292258750,12540,12540,12540,12540,102
|
|
20231130,114400,1290979670,12540,12510,12540,12510,701
|
|
20231130,114300,1282198620,12510,12510,12510,12510,497
|
|
20231130,114200,1275981150,12480,12480,12480,12480,0
|
|
20231130,114100,1275981150,12480,12480,12480,12480,0
|
|
20231130,114000,1275981150,12480,12510,12510,12480,67
|
|
20231130,113900,1275144690,12480,12510,12510,12480,12
|
|
20231130,113800,1274994900,12470,12470,12470,12470,0
|
|
20231130,113700,1274994900,12470,12470,12470,12470,0
|
|
20231130,113600,1274994900,12470,12460,12470,12460,111
|
|
20231130,113500,1273611830,12460,12460,12460,12460,0
|
|
20231130,113400,1273611830,12460,12460,12460,12460,20
|
|
20231130,113300,1273362630,12460,12460,12460,12460,20
|
|
20231130,113200,1273113430,12460,12460,12460,12460,0
|
|
20231130,113100,1273113430,12460,12460,12460,12460,106
|
|
20231130,113000,1271792670,12450,12470,12470,12450,1600
|
|
20231130,112900,1251864020,12470,12470,12470,12470,0
|
|
20231130,112800,1251864020,12470,12490,12490,12470,3470
|
|
20231130,112700,1208576580,12490,12530,12530,12490,792
|
|
20231130,112600,1198675150,12530,12530,12530,12530,0
|
|
20231130,112500,1198675150,12530,12550,12550,12530,190
|
|
20231130,112400,1196291320,12560,12570,12570,12560,429
|
|
20231130,112300,1190901500,12570,12590,12590,12570,38
|
|
20231130,112200,1190423240,12590,12580,12590,12580,103
|
|
20231130,112100,1189127300,12580,12580,12580,12580,0
|
|
20231130,112000,1189127300,12580,12580,12580,12580,160
|
|
20231130,111900,1187114500,12550,12550,12550,12550,1
|
|
20231130,111800,1187101950,12550,12550,12550,12550,1
|
|
20231130,111700,1187089400,12550,12550,12550,12550,55
|
|
20231130,111600,1186399150,12580,12580,12580,12580,70
|
|
20231130,111500,1185518550,12580,12510,12580,12510,860
|
|
20231130,111400,1174733460,12530,12530,12530,12530,800
|
|
20231130,111300,1164709460,12530,12510,12530,12510,451
|
|
20231130,111200,1159058470,12520,12530,12530,12520,9
|
|
20231130,111100,1158945740,12520,12500,12520,12500,59
|
|
20231130,111000,1158208020,12500,12510,12510,12500,259
|
|
20231130,110900,1154967990,12500,12500,12500,12500,0
|
|
20231130,110800,1154967990,12500,12500,12500,12500,3
|
|
20231130,110700,1154930490,12560,12560,12560,12560,0
|
|
20231130,110600,1154930490,12560,12560,12560,12560,1
|
|
20231130,110500,1154917930,12560,12560,12560,12560,5
|
|
20231130,110400,1154855130,12580,12540,12580,12540,445
|
|
20231130,110300,1149261440,12570,12500,12570,12500,1150
|
|
20231130,110200,1134829670,12500,12500,12500,12500,0
|
|
20231130,110100,1134829670,12500,12500,12500,12500,150
|
|
20231130,110000,1132954670,12500,12500,12500,12500,75
|
|
20231130,105900,1132017170,12470,12490,12500,12470,1056
|
|
20231130,105800,1118822700,12490,12490,12490,12490,825
|
|
20231130,105700,1108518450,12490,12470,12490,12470,251
|
|
20231130,105600,1105387760,12490,12490,12490,12490,85
|
|
20231130,105500,1104326110,12500,12500,12500,12500,43
|
|
20231130,105400,1103788610,12540,12550,12550,12530,139
|
|
20231130,105300,1102044620,12550,12550,12560,12540,408
|
|
20231130,105200,1096922150,12550,12550,12550,12550,0
|
|
20231130,105100,1096922150,12550,12470,12580,12470,1199
|
|
20231130,105000,1081914290,12470,12450,12470,12450,1119
|
|
20231130,104900,1067960820,12450,12460,12470,12450,384
|
|
20231130,104800,1063175560,12450,12450,12450,12450,178
|
|
20231130,104700,1060959460,12450,12450,12460,12450,143
|
|
20231130,104600,1059179060,12450,12450,12450,12450,5
|
|
20231130,104500,1059116810,12450,12450,12450,12450,1
|
|
20231130,104400,1059104360,12440,12460,12460,12440,845
|
|
20231130,104300,1048584260,12470,12470,12470,12460,769
|
|
20231130,104200,1038996790,12490,12490,12490,12490,70
|
|
20231130,104100,1038122490,12500,12450,12500,12440,411
|
|
20231130,104000,1033007260,12450,12480,12480,12450,1703
|
|
20231130,103900,1011790670,12480,12480,12480,12480,221
|
|
20231130,103800,1009032590,12480,12500,12500,12480,210
|
|
20231130,103700,1006410110,12500,12550,12550,12500,3174
|
|
20231130,103600,966627180,12560,12570,12600,12560,834
|
|
20231130,103500,956150730,12600,12600,12600,12600,388
|
|
20231130,103400,951261930,12600,12600,12600,12600,194
|
|
20231130,103300,948817530,12600,12610,12620,12600,719
|
|
20231130,103200,939747760,12600,12600,12600,12600,83
|
|
20231130,103100,938701960,12570,12570,12570,12570,0
|
|
20231130,103000,938701960,12570,12570,12570,12560,208
|
|
20231130,102900,936088280,12570,12580,12580,12570,148
|
|
20231130,102800,934227620,12620,12590,12620,12590,847
|
|
20231130,102700,923558400,12560,12590,12590,12560,100
|
|
20231130,102600,922300900,12590,12530,12590,12530,1249
|
|
20231130,102500,906607250,12520,12520,12520,12520,1
|
|
20231130,102400,906594730,12510,12510,12510,12510,205
|
|
20231130,102300,904030180,12590,12580,12590,12560,1981
|
|
20231130,102200,879122810,12580,12580,12600,12560,953
|
|
20231130,102100,867138440,12590,12570,12610,12570,1997
|
|
20231130,102000,841985760,12570,12500,12570,12500,1582
|
|
20231130,101900,822148350,12500,12500,12500,12500,20
|
|
20231130,101800,821898350,12500,12510,12510,12500,257
|
|
20231130,101700,818683470,12510,12510,12510,12510,0
|
|
20231130,101600,818683470,12510,12510,12510,12510,5
|
|
20231130,101500,818620920,12510,12510,12510,12510,3
|
|
20231130,101400,818583390,12540,12540,12540,12540,2
|
|
20231130,101300,818558310,12500,12550,12550,12500,330
|
|
20231130,101200,814419310,12550,12510,12550,12510,64
|
|
20231130,101100,813616150,12500,12550,12550,12500,500
|
|
20231130,101000,807353760,12500,12540,12560,12500,641
|
|
20231130,100900,799331300,12480,12540,12540,12480,154
|
|
20231130,100800,797409000,12500,12500,12500,12500,14
|
|
20231130,100700,797234000,12500,12500,12500,12500,20
|
|
20231130,100600,796984000,12480,12530,12530,12480,336
|
|
20231130,100500,792784870,12540,12560,12560,12540,290
|
|
20231130,100400,789146070,12550,12450,12550,12450,1216
|
|
20231130,100300,773927160,12450,12460,12460,12410,406
|
|
20231130,100200,768887050,12440,12460,12460,12440,14
|
|
20231130,100100,768712800,12460,12460,12460,12460,0
|
|
20231130,100000,768712800,12460,12460,12460,12460,17
|
|
20231130,095900,768500980,12450,12450,12450,12450,39
|
|
20231130,095800,768015430,12450,12450,12450,12450,125
|
|
20231130,095700,766459180,12490,12490,12490,12490,0
|
|
20231130,095600,766459180,12490,12470,12490,12470,199
|
|
20231130,095500,763976230,12450,12430,12450,12430,212
|
|
20231130,095400,761339490,12380,12390,12390,12380,268
|
|
20231130,095300,758020650,12380,12390,12390,12380,679
|
|
20231130,095200,749608340,12380,12380,12380,12380,63
|
|
20231130,095100,748828400,12370,12440,12440,12370,475
|
|
20231130,095000,742946740,12390,12440,12440,12390,977
|
|
20231130,094900,730826270,12420,12420,12450,12410,1024
|
|
20231130,094800,718112600,12450,12440,12450,12420,181
|
|
20231130,094700,715862880,12450,12450,12450,12450,203
|
|
20231130,094600,713335530,12460,12460,12460,12460,1
|
|
20231130,094500,713323070,12460,12430,12460,12430,149
|
|
20231130,094400,711470740,12430,12430,12480,12420,180
|
|
20231130,094300,709231540,12480,12480,12480,12480,0
|
|
20231130,094200,709231540,12480,12430,12480,12420,459
|
|
20231130,094100,703527660,12430,12440,12440,12430,300
|
|
20231130,094000,699797540,12440,12440,12440,12440,0
|
|
20231130,093900,699797540,12440,12450,12450,12440,501
|
|
20231130,093800,693563480,12450,12480,12480,12450,228
|
|
20231130,093700,690723120,12470,12470,12470,12470,12
|
|
20231130,093600,690573480,12440,12440,12440,12440,192
|
|
20231130,093500,688185000,12440,12430,12440,12430,101
|
|
20231130,093400,686928570,12430,12420,12450,12410,582
|
|
20231130,093300,679692840,12430,12490,12490,12420,3831
|
|
20231130,093200,631977610,12490,12490,12490,12480,222
|
|
20231130,093100,629205940,12480,12530,12530,12480,686
|
|
20231130,093000,620625260,12520,12520,12520,12520,0
|
|
20231130,092900,620625260,12520,12600,12600,12520,1310
|
|
20231130,092800,604182200,12590,12640,12650,12590,2110
|
|
20231130,092700,577511020,12660,12590,12680,12590,3235
|
|
20231130,092600,536571280,12640,12570,12640,12570,2377
|
|
20231130,092500,506560410,12570,12510,12600,12510,1604
|
|
20231130,092400,486383700,12530,12520,12550,12500,285
|
|
20231130,092300,482812360,12520,12520,12530,12520,302
|
|
20231130,092200,479031300,12520,12520,12520,12520,2
|
|
20231130,092100,479006260,12530,12530,12530,12530,2
|
|
20231130,092000,478981200,12520,12470,12520,12470,284
|
|
20231130,091900,475433930,12470,12480,12480,12470,345
|
|
20231130,091800,471129020,12480,12550,12550,12480,110
|
|
20231130,091700,469751670,12570,12520,12570,12500,1076
|
|
20231130,091600,456276060,12580,12460,12580,12460,1106
|
|
20231130,091500,442406430,12510,12490,12520,12450,518
|
|
20231130,091400,435929450,12490,12370,12500,12370,837
|
|
20231130,091300,425494480,12370,12370,12370,12370,25
|
|
20231130,091200,425185230,12350,12250,12350,12250,700
|
|
20231130,091100,416574940,12290,12270,12310,12230,6050
|
|
20231130,091000,342317600,12270,12290,12310,12240,2390
|
|
20231130,090900,313026770,12290,12360,12440,12290,1910
|
|
20231130,090800,289442980,12370,12450,12450,12370,3677
|
|
20231130,090700,243838570,12450,12550,12550,12420,5212
|
|
20231130,090600,178795720,12550,12620,12620,12540,5005
|
|
20231130,090500,115897490,12630,12630,12630,12610,704
|
|
20231130,090400,107006820,12630,12560,12630,12560,626
|
|
20231130,090300,99115770,12560,12540,12640,12540,3334
|
|
20231130,090200,57096930,12580,12520,12580,12510,793
|
|
20231130,090100,47147460,12520,12520,12550,12510,158
|
|
20231130,090000,45168870,12560,12550,12580,12470,3599
|