591 lines
29 KiB
CSV
591 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,184800,1679720430,7860,7860,7860,7860,6377
|
|
20231130,184700,1679720430,7860,7860,7860,7860,0
|
|
20231130,184600,1679720430,7860,7860,7860,7860,0
|
|
20231130,184500,1679720430,7860,7860,7860,7860,0
|
|
20231130,184400,1679720430,7860,7860,7860,7860,0
|
|
20231130,184300,1679720430,7860,7860,7860,7860,0
|
|
20231130,184200,1679720430,7860,7860,7860,7860,0
|
|
20231130,184100,1679720430,7860,7860,7860,7860,0
|
|
20231130,184000,1679720430,7860,7860,7860,7860,0
|
|
20231130,183900,1679720430,7860,7860,7860,7860,0
|
|
20231130,183800,1679720430,7860,7860,7860,7860,0
|
|
20231130,183700,1679720430,7860,7860,7860,7860,0
|
|
20231130,183600,1679720430,7860,7860,7860,7860,0
|
|
20231130,183500,1679720430,7860,7860,7860,7860,0
|
|
20231130,183400,1679720430,7860,7860,7860,7860,0
|
|
20231130,183300,1679720430,7860,7860,7860,7860,0
|
|
20231130,183200,1679720430,7860,7860,7860,7860,0
|
|
20231130,183100,1679720430,7860,7860,7860,7860,0
|
|
20231130,183000,1679720430,7860,7860,7860,7860,0
|
|
20231130,182900,1679720430,7860,7860,7860,7860,0
|
|
20231130,182800,1679720430,7860,7860,7860,7860,0
|
|
20231130,182700,1679720430,7860,7860,7860,7860,0
|
|
20231130,182600,1679720430,7860,7860,7860,7860,0
|
|
20231130,182500,1679720430,7860,7860,7860,7860,0
|
|
20231130,182400,1679720430,7860,7860,7860,7860,0
|
|
20231130,182300,1679720430,7860,7860,7860,7860,0
|
|
20231130,182200,1679720430,7860,7860,7860,7860,0
|
|
20231130,182100,1679720430,7860,7860,7860,7860,0
|
|
20231130,182000,1679720430,7860,7860,7860,7860,0
|
|
20231130,181900,1679720430,7860,7860,7860,7860,0
|
|
20231130,181800,1679720430,7860,7860,7860,7860,6377
|
|
20231130,181700,1679720430,7860,7860,7860,7860,0
|
|
20231130,181600,1679720430,7860,7860,7860,7860,0
|
|
20231130,181500,1679720430,7860,7860,7860,7860,0
|
|
20231130,181400,1679720430,7860,7860,7860,7860,0
|
|
20231130,181300,1679720430,7860,7860,7860,7860,0
|
|
20231130,181200,1679720430,7860,7860,7860,7860,0
|
|
20231130,181100,1679720430,7860,7860,7860,7860,0
|
|
20231130,181000,1679720430,7860,7860,7860,7860,0
|
|
20231130,180900,1679720430,7860,7860,7860,7860,0
|
|
20231130,180800,1679720430,7860,7860,7860,7860,0
|
|
20231130,180700,1679720430,7860,7860,7860,7860,0
|
|
20231130,180600,1679720430,7860,7860,7860,7860,0
|
|
20231130,180500,1679720430,7860,7860,7860,7860,0
|
|
20231130,180400,1679720430,7860,7860,7860,7860,0
|
|
20231130,180300,1679720430,7860,7860,7860,7860,0
|
|
20231130,180200,1679720430,7860,7860,7860,7860,0
|
|
20231130,180100,1679720430,7860,7860,7860,7860,0
|
|
20231130,180000,1679720430,7860,7860,7860,7860,0
|
|
20231130,175900,1679720430,7860,7860,7860,7860,0
|
|
20231130,175800,1679720430,7860,7860,7860,7860,0
|
|
20231130,175700,1679720430,7860,7860,7860,7860,0
|
|
20231130,175600,1679720430,7860,7860,7860,7860,0
|
|
20231130,175500,1679720430,7860,7860,7860,7860,0
|
|
20231130,175400,1679720430,7860,7860,7860,7860,0
|
|
20231130,175300,1679720430,7860,7860,7860,7860,0
|
|
20231130,175200,1679720430,7860,7860,7860,7860,0
|
|
20231130,175100,1679720430,7860,7860,7860,7860,0
|
|
20231130,175000,1679720430,7860,7860,7860,7860,0
|
|
20231130,174900,1679720430,7860,7860,7860,7860,0
|
|
20231130,174800,1679720430,7860,7860,7860,7860,6377
|
|
20231130,174700,1679720430,7860,7860,7860,7860,0
|
|
20231130,174600,1679720430,7860,7860,7860,7860,0
|
|
20231130,174500,1679720430,7860,7860,7860,7860,0
|
|
20231130,174400,1679720430,7860,7860,7860,7860,0
|
|
20231130,174300,1679720430,7860,7860,7860,7860,0
|
|
20231130,174200,1679720430,7860,7860,7860,7860,0
|
|
20231130,174100,1679720430,7860,7860,7860,7860,0
|
|
20231130,174000,1679720430,7860,7860,7860,7860,0
|
|
20231130,173900,1679720430,7860,7860,7860,7860,0
|
|
20231130,173800,1679720430,7860,7860,7860,7860,0
|
|
20231130,173700,1679720430,7860,7860,7860,7860,0
|
|
20231130,173600,1679720430,7860,7860,7860,7860,0
|
|
20231130,173500,1679720430,7860,7860,7860,7860,0
|
|
20231130,173400,1679720430,7860,7860,7860,7860,0
|
|
20231130,173300,1679720430,7860,7860,7860,7860,0
|
|
20231130,173200,1679720430,7860,7860,7860,7860,0
|
|
20231130,173100,1679720430,7860,7860,7860,7860,0
|
|
20231130,173000,1679720430,7860,7860,7860,7860,0
|
|
20231130,172900,1679720430,7860,7860,7860,7860,0
|
|
20231130,172800,1679720430,7860,7860,7860,7860,0
|
|
20231130,172700,1679720430,7860,7860,7860,7860,0
|
|
20231130,172600,1679720430,7860,7860,7860,7860,0
|
|
20231130,172500,1679720430,7860,7860,7860,7860,0
|
|
20231130,172400,1679720430,7860,7860,7860,7860,0
|
|
20231130,172300,1679720430,7860,7860,7860,7860,0
|
|
20231130,172200,1679720430,7860,7860,7860,7860,0
|
|
20231130,172100,1679720430,7860,7860,7860,7860,0
|
|
20231130,172000,1679720430,7860,7860,7860,7860,0
|
|
20231130,171900,1679720430,7860,7860,7860,7860,0
|
|
20231130,171800,1679720430,7860,7860,7860,7860,6377
|
|
20231130,171700,1679720430,7860,7860,7860,7860,0
|
|
20231130,171600,1679720430,7860,7860,7860,7860,0
|
|
20231130,171500,1679720430,7860,7860,7860,7860,0
|
|
20231130,171400,1679720430,7860,7860,7860,7860,0
|
|
20231130,171300,1679720430,7860,7860,7860,7860,0
|
|
20231130,171200,1679720430,7860,7860,7860,7860,0
|
|
20231130,171100,1679720430,7860,7860,7860,7860,0
|
|
20231130,171000,1679720430,7860,7860,7860,7860,0
|
|
20231130,170900,1679720430,7860,7860,7860,7860,0
|
|
20231130,170800,1679720430,7860,7860,7860,7860,0
|
|
20231130,170700,1679720430,7860,7860,7860,7860,0
|
|
20231130,170600,1679720430,7860,7860,7860,7860,0
|
|
20231130,170500,1679720430,7860,7860,7860,7860,0
|
|
20231130,170400,1679720430,7860,7860,7860,7860,0
|
|
20231130,170300,1679720430,7860,7860,7860,7860,0
|
|
20231130,170200,1679720430,7860,7860,7860,7860,0
|
|
20231130,170100,1679720430,7860,7860,7860,7860,0
|
|
20231130,170000,1679720430,7860,7860,7860,7860,0
|
|
20231130,165900,1679720430,7860,7860,7860,7860,0
|
|
20231130,165800,1679720430,7860,7860,7860,7860,0
|
|
20231130,165700,1679720430,7860,7860,7860,7860,0
|
|
20231130,165600,1679720430,7860,7860,7860,7860,0
|
|
20231130,165500,1679720430,7860,7860,7860,7860,0
|
|
20231130,165400,1679720430,7860,7860,7860,7860,0
|
|
20231130,165300,1679720430,7860,7860,7860,7860,0
|
|
20231130,165200,1679720430,7860,7860,7860,7860,0
|
|
20231130,165100,1679720430,7860,7860,7860,7860,0
|
|
20231130,165000,1679720430,7860,7860,7860,7860,0
|
|
20231130,164900,1679720430,7860,7860,7860,7860,0
|
|
20231130,164800,1679720430,7860,7860,7860,7860,6377
|
|
20231130,164700,1679720430,7860,7860,7860,7860,0
|
|
20231130,164600,1679720430,7860,7860,7860,7860,0
|
|
20231130,164500,1679720430,7860,7860,7860,7860,0
|
|
20231130,164400,1679720430,7860,7860,7860,7860,0
|
|
20231130,164300,1679720430,7860,7860,7860,7860,0
|
|
20231130,164200,1679720430,7860,7860,7860,7860,0
|
|
20231130,164100,1679720430,7860,7860,7860,7860,0
|
|
20231130,164000,1679720430,7860,7860,7860,7860,0
|
|
20231130,163900,1679720430,7860,7860,7860,7860,0
|
|
20231130,163800,1679720430,7860,7860,7860,7860,0
|
|
20231130,163700,1679720430,7860,7860,7860,7860,0
|
|
20231130,163600,1679720430,7860,7860,7860,7860,0
|
|
20231130,163500,1679720430,7860,7860,7860,7860,0
|
|
20231130,163400,1679720430,7860,7860,7860,7860,0
|
|
20231130,163300,1679720430,7860,7860,7860,7860,0
|
|
20231130,163200,1679720430,7860,7860,7860,7860,0
|
|
20231130,163100,1679720430,7860,7860,7860,7860,0
|
|
20231130,163000,1679720430,7860,7860,7860,7860,0
|
|
20231130,162900,1679720430,7860,7860,7860,7860,0
|
|
20231130,162800,1679720430,7860,7860,7860,7860,0
|
|
20231130,162700,1679720430,7860,7860,7860,7860,0
|
|
20231130,162600,1679720430,7860,7860,7860,7860,0
|
|
20231130,162500,1679720430,7860,7860,7860,7860,0
|
|
20231130,162400,1679720430,7860,7860,7860,7860,0
|
|
20231130,162300,1679720430,7860,7860,7860,7860,0
|
|
20231130,162200,1679720430,7860,7860,7860,7860,0
|
|
20231130,162100,1679720430,7860,7860,7860,7860,0
|
|
20231130,162000,1679720430,7860,7860,7860,7860,0
|
|
20231130,161900,1679720430,7860,7860,7860,7860,0
|
|
20231130,161800,1679720430,7860,7860,7860,7860,6377
|
|
20231130,161700,1679720430,7860,7860,7860,7860,0
|
|
20231130,161600,1679720430,7860,7860,7860,7860,0
|
|
20231130,161500,1679720430,7860,7860,7860,7860,0
|
|
20231130,161400,1679720430,7860,7860,7860,7860,0
|
|
20231130,161300,1679720430,7860,7860,7860,7860,0
|
|
20231130,161200,1679720430,7860,7860,7860,7860,0
|
|
20231130,161100,1679720430,7860,7860,7860,7860,0
|
|
20231130,161000,1679720430,7860,7860,7860,7860,0
|
|
20231130,160900,1679720430,7860,7860,7860,7860,0
|
|
20231130,160800,1679720430,7860,7860,7860,7860,0
|
|
20231130,160700,1679720430,7860,7860,7860,7860,0
|
|
20231130,160600,1679720430,7860,7860,7860,7860,0
|
|
20231130,160500,1679720430,7860,7860,7860,7860,0
|
|
20231130,160400,1679720430,7860,7860,7860,7860,0
|
|
20231130,160300,1679720430,7860,7860,7860,7860,0
|
|
20231130,160200,1679720430,7860,7860,7860,7860,0
|
|
20231130,160100,1679720430,7860,7860,7860,7860,0
|
|
20231130,160000,1679720430,7860,7860,7860,7860,0
|
|
20231130,155900,1679720430,7860,7860,7860,7860,0
|
|
20231130,155800,1679720430,7860,7860,7860,7860,0
|
|
20231130,155700,1679720430,7860,7860,7860,7860,0
|
|
20231130,155600,1679720430,7860,7860,7860,7860,0
|
|
20231130,155500,1679720430,7860,7860,7860,7860,0
|
|
20231130,155400,1679720430,7860,7860,7860,7860,0
|
|
20231130,155300,1679720430,7860,7860,7860,7860,0
|
|
20231130,155200,1679720430,7860,7860,7860,7860,0
|
|
20231130,155100,1679720430,7860,7860,7860,7860,0
|
|
20231130,155000,1679720430,7860,7860,7860,7860,0
|
|
20231130,154900,1679720430,7860,7860,7860,7860,0
|
|
20231130,154800,1679720430,7860,7860,7860,7860,6377
|
|
20231130,154700,1679720430,7860,7860,7860,7860,0
|
|
20231130,154600,1679720430,7860,7860,7860,7860,0
|
|
20231130,154500,1679720430,7860,7860,7860,7860,0
|
|
20231130,154400,1679720430,7860,7860,7860,7860,0
|
|
20231130,154300,1679720430,7860,7860,7860,7860,0
|
|
20231130,154200,1679720430,7860,7860,7860,7860,0
|
|
20231130,154100,1679720430,7860,7860,7860,7860,0
|
|
20231130,154000,1679720430,7860,7860,7860,7860,0
|
|
20231130,153900,1679720430,7860,7860,7860,7860,0
|
|
20231130,153800,1679720430,7860,7860,7860,7860,0
|
|
20231130,153700,1679720430,7860,7860,7860,7860,0
|
|
20231130,153600,1679720430,7860,7860,7860,7860,0
|
|
20231130,153500,1679720430,7860,7860,7860,7860,0
|
|
20231130,153400,1679720430,7860,7860,7860,7860,0
|
|
20231130,153300,1679720430,7860,7860,7860,7860,0
|
|
20231130,153200,1679720430,7860,7860,7860,7860,0
|
|
20231130,153100,1679720430,7860,7860,7860,7860,0
|
|
20231130,153000,1679720430,7860,7860,7860,7860,6377
|
|
20231130,152900,1629597210,7850,7850,7850,7850,0
|
|
20231130,152800,1629597210,7850,7850,7850,7850,0
|
|
20231130,152700,1629597210,7850,7850,7850,7850,0
|
|
20231130,152600,1629597210,7850,7850,7850,7850,0
|
|
20231130,152500,1629597210,7850,7850,7850,7850,0
|
|
20231130,152400,1629597210,7850,7850,7850,7850,0
|
|
20231130,152300,1629597210,7850,7850,7850,7850,0
|
|
20231130,152200,1629597210,7850,7850,7850,7850,0
|
|
20231130,152100,1629597210,7850,7850,7850,7850,0
|
|
20231130,152000,1629597210,7850,7850,7850,7850,0
|
|
20231130,151900,1629597210,7850,7860,7870,7850,855
|
|
20231130,151800,1622879380,7870,7870,7870,7870,70
|
|
20231130,151700,1622328480,7880,7870,7880,7860,795
|
|
20231130,151600,1616074560,7880,7880,7880,7870,997
|
|
20231130,151500,1608221660,7870,7860,7870,7860,759
|
|
20231130,151400,1602253450,7850,7850,7850,7850,1726
|
|
20231130,151300,1588704350,7850,7840,7850,7840,1003
|
|
20231130,151200,1580832160,7840,7840,7840,7840,477
|
|
20231130,151100,1577092480,7840,7830,7840,7830,655
|
|
20231130,151000,1571958280,7830,7820,7830,7820,914
|
|
20231130,150900,1564802670,7820,7830,7830,7820,25
|
|
20231130,150800,1564607120,7830,7830,7830,7830,605
|
|
20231130,150700,1559869970,7830,7830,7840,7830,433
|
|
20231130,150600,1556478230,7830,7820,7830,7820,728
|
|
20231130,150500,1550780520,7820,7810,7820,7810,612
|
|
20231130,150400,1545999310,7810,7800,7810,7800,583
|
|
20231130,150300,1541447440,7800,7800,7800,7790,493
|
|
20231130,150200,1537603040,7800,7790,7800,7790,629
|
|
20231130,150100,1532698710,7780,7780,7780,7780,879
|
|
20231130,150000,1525860090,7780,7770,7780,7770,1564
|
|
20231130,145900,1513706650,7770,7770,7770,7770,2700
|
|
20231130,145800,1492727650,7780,7780,7780,7780,927
|
|
20231130,145700,1485515590,7780,7780,7780,7780,100
|
|
20231130,145600,1484737590,7780,7780,7790,7780,179
|
|
20231130,145500,1483344280,7790,7780,7790,7780,570
|
|
20231130,145400,1478908980,7780,7770,7780,7770,1159
|
|
20231130,145300,1469892060,7770,7770,7770,7770,83
|
|
20231130,145200,1469247150,7760,7770,7770,7760,1199
|
|
20231130,145100,1459941870,7770,7770,7780,7770,2982
|
|
20231130,145000,1436771050,7780,7780,7780,7770,245
|
|
20231130,144900,1434866610,7780,7780,7780,7770,1555
|
|
20231130,144800,1422784110,7780,7780,7780,7770,25
|
|
20231130,144700,1422589730,7770,7780,7780,7770,203
|
|
20231130,144600,1421012390,7780,7780,7780,7780,1961
|
|
20231130,144500,1405755810,7780,7780,7780,7780,26
|
|
20231130,144400,1405553530,7780,7770,7780,7770,215
|
|
20231130,144300,1403881830,7770,7780,7780,7770,146
|
|
20231130,144200,1402746950,7780,7780,7780,7780,6
|
|
20231130,144100,1402700270,7790,7780,7790,7780,227
|
|
20231130,144000,1400934050,7780,7780,7780,7780,12
|
|
20231130,143900,1400840690,7780,7790,7790,7780,1613
|
|
20231130,143800,1388291530,7790,7780,7790,7780,317
|
|
20231130,143700,1385823310,7790,7780,7790,7780,47
|
|
20231130,143600,1385457550,7790,7780,7790,7780,67
|
|
20231130,143500,1384936190,7790,7780,7790,7780,171
|
|
20231130,143400,1383604470,7790,7790,7790,7790,1
|
|
20231130,143300,1383596680,7780,7780,7790,7780,61
|
|
20231130,143200,1383122090,7790,7790,7790,7780,236
|
|
20231130,143100,1381284340,7780,7790,7790,7780,469
|
|
20231130,143000,1377635470,7770,7770,7770,7770,47
|
|
20231130,142900,1377270280,7770,7780,7780,7770,771
|
|
20231130,142800,1371274680,7780,7780,7780,7770,448
|
|
20231130,142700,1367790740,7780,7780,7780,7780,107
|
|
20231130,142600,1366958280,7790,7790,7790,7780,635
|
|
20231130,142500,1362013930,7790,7780,7790,7780,254
|
|
20231130,142400,1360035300,7780,7770,7780,7770,766
|
|
20231130,142300,1354083390,7780,7780,7780,7780,81
|
|
20231130,142200,1353453210,7780,7780,7780,7780,152
|
|
20231130,142100,1352270650,7780,7800,7800,7780,2929
|
|
20231130,142000,1329455730,7800,7800,7800,7800,103
|
|
20231130,141900,1328652330,7800,7800,7810,7800,106
|
|
20231130,141800,1327825500,7810,7790,7810,7790,137
|
|
20231130,141700,1326758230,7790,7780,7790,7780,127
|
|
20231130,141600,1325770000,7780,7770,7780,7770,2
|
|
20231130,141500,1325754450,7780,7780,7780,7780,264
|
|
20231130,141400,1323700530,7780,7780,7780,7780,7
|
|
20231130,141300,1323646070,7780,7790,7790,7770,712
|
|
20231130,141200,1318108660,7790,7780,7790,7780,110
|
|
20231130,141100,1317252840,7790,7790,7790,7790,22
|
|
20231130,141000,1317081460,7780,7790,7790,7780,131
|
|
20231130,140900,1316061280,7790,7780,7790,7780,11
|
|
20231130,140800,1315975690,7790,7790,7790,7790,40
|
|
20231130,140700,1315664090,7790,7790,7790,7790,4
|
|
20231130,140600,1315632930,7790,7790,7790,7790,0
|
|
20231130,140500,1315632930,7790,7790,7790,7780,54
|
|
20231130,140400,1315212580,7790,7790,7790,7790,6
|
|
20231130,140300,1315165840,7790,7800,7800,7790,1741
|
|
20231130,140200,1301587790,7800,7800,7800,7800,738
|
|
20231130,140100,1295831390,7800,7800,7800,7800,1
|
|
20231130,140000,1295823590,7790,7790,7790,7790,0
|
|
20231130,135900,1295823590,7790,7800,7800,7790,55
|
|
20231130,135800,1295394640,7800,7800,7800,7800,18
|
|
20231130,135700,1295254240,7800,7800,7800,7800,12
|
|
20231130,135600,1295160640,7800,7800,7800,7800,20
|
|
20231130,135500,1295004640,7800,7800,7800,7800,69
|
|
20231130,135400,1294466440,7800,7790,7800,7780,4
|
|
20231130,135300,1294435290,7800,7780,7800,7780,97
|
|
20231130,135200,1293680550,7780,7800,7800,7780,339
|
|
20231130,135100,1291041290,7800,7790,7800,7790,46
|
|
20231130,135000,1290682940,7790,7790,7790,7790,5
|
|
20231130,134900,1290643990,7790,7790,7790,7790,1
|
|
20231130,134800,1290636200,7790,7790,7790,7790,32
|
|
20231130,134700,1290386920,7790,7790,7790,7770,547
|
|
20231130,134600,1286128060,7780,7770,7780,7770,329
|
|
20231130,134500,1283569440,7780,7780,7780,7770,203
|
|
20231130,134400,1281992100,7780,7780,7780,7780,9
|
|
20231130,134300,1281922080,7780,7770,7780,7760,455
|
|
20231130,134200,1278386670,7770,7760,7770,7760,83
|
|
20231130,134100,1277741830,7770,7770,7770,7770,34
|
|
20231130,134000,1277477650,7770,7770,7770,7770,11
|
|
20231130,133900,1277392180,7770,7770,7770,7760,91
|
|
20231130,133800,1276685210,7770,7770,7770,7760,442
|
|
20231130,133700,1273253870,7770,7770,7770,7760,2254
|
|
20231130,133600,1255754000,7780,7780,7780,7780,31
|
|
20231130,133500,1255512820,7780,7780,7780,7770,109
|
|
20231130,133400,1254665300,7780,7770,7780,7770,374
|
|
20231130,133300,1251757090,7780,7780,7780,7780,5
|
|
20231130,133200,1251718190,7780,7780,7780,7780,41
|
|
20231130,133100,1251399210,7780,7780,7780,7780,125
|
|
20231130,133000,1250426710,7780,7780,7780,7780,51
|
|
20231130,132900,1250029930,7770,7770,7770,7770,138
|
|
20231130,132800,1248957670,7770,7770,7770,7770,56
|
|
20231130,132700,1248522550,7770,7770,7770,7770,19
|
|
20231130,132600,1248374920,7770,7770,7770,7760,545
|
|
20231130,132500,1244141270,7770,7770,7770,7770,203
|
|
20231130,132400,1242563960,7770,7780,7780,7760,2690
|
|
20231130,132300,1221674300,7770,7780,7780,7770,582
|
|
20231130,132200,1217151610,7780,7780,7780,7780,238
|
|
20231130,132100,1215299970,7780,7770,7780,7770,1027
|
|
20231130,132000,1207320010,7780,7780,7780,7770,3057
|
|
20231130,131900,1183549310,7790,7790,7790,7790,12
|
|
20231130,131800,1183455830,7790,7780,7790,7780,434
|
|
20231130,131700,1180079270,7790,7780,7790,7780,95
|
|
20231130,131600,1179340150,7790,7790,7790,7790,217
|
|
20231130,131500,1177649720,7790,7780,7790,7780,204
|
|
20231130,131400,1176062570,7790,7780,7790,7780,206
|
|
20231130,131300,1174459840,7790,7790,7790,7790,200
|
|
20231130,131200,1172901840,7790,7790,7790,7790,10
|
|
20231130,131100,1172823940,7790,7790,7790,7790,4
|
|
20231130,131000,1172792780,7790,7790,7790,7790,22
|
|
20231130,130900,1172621400,7790,7790,7790,7790,9
|
|
20231130,130800,1172551290,7790,7790,7790,7790,1
|
|
20231130,130700,1172543500,7790,7780,7790,7780,401
|
|
20231130,130600,1169423710,7790,7790,7790,7790,44
|
|
20231130,130500,1169080950,7790,7790,7790,7790,8
|
|
20231130,130400,1169018630,7790,7790,7790,7780,48
|
|
20231130,130300,1168644720,7790,7790,7790,7780,1183
|
|
20231130,130200,1159434520,7800,7800,7800,7800,1
|
|
20231130,130100,1159426720,7800,7800,7800,7800,5
|
|
20231130,130000,1159387720,7800,7790,7800,7790,107
|
|
20231130,125900,1158554180,7800,7780,7800,7780,239
|
|
20231130,125800,1156694730,7780,7790,7790,7780,1135
|
|
20231130,125700,1147858920,7800,7800,7800,7800,0
|
|
20231130,125600,1147858920,7800,7800,7800,7790,62
|
|
20231130,125500,1147375920,7800,7790,7800,7790,52
|
|
20231130,125400,1146970380,7800,7800,7800,7800,100
|
|
20231130,125300,1146190380,7800,7790,7800,7790,188
|
|
20231130,125200,1144725560,7790,7790,7790,7790,200
|
|
20231130,125100,1143167560,7790,7800,7800,7790,79
|
|
20231130,125000,1142552080,7790,7790,7790,7790,151
|
|
20231130,124900,1141375790,7780,7780,7780,7780,50
|
|
20231130,124800,1140986790,7780,7780,7780,7780,212
|
|
20231130,124700,1139337430,7780,7780,7780,7780,175
|
|
20231130,124600,1137975930,7780,7780,7780,7780,2
|
|
20231130,124500,1137960370,7780,7780,7780,7780,427
|
|
20231130,124400,1134638310,7780,7780,7780,7780,50
|
|
20231130,124300,1134249310,7780,7780,7780,7780,150
|
|
20231130,124200,1133082310,7780,7790,7790,7780,1621
|
|
20231130,124100,1120456380,7790,7790,7790,7790,371
|
|
20231130,124000,1117566290,7790,7790,7790,7790,739
|
|
20231130,123900,1111809480,7790,7790,7790,7790,81
|
|
20231130,123800,1111178490,7790,7790,7790,7780,110
|
|
20231130,123700,1110321600,7790,7790,7790,7790,29
|
|
20231130,123600,1110095690,7790,7780,7790,7780,470
|
|
20231130,123500,1106437800,7780,7780,7780,7780,656
|
|
20231130,123400,1101334120,7780,7780,7780,7780,275
|
|
20231130,123300,1099194620,7780,7770,7780,7770,106
|
|
20231130,123200,1098369970,7770,7780,7780,7770,139
|
|
20231130,123100,1097289450,7780,7770,7780,7770,205
|
|
20231130,123000,1095696550,7770,7780,7780,7770,7
|
|
20231130,122900,1095642140,7780,7780,7780,7780,28
|
|
20231130,122800,1095424300,7780,7780,7780,7770,244
|
|
20231130,122700,1093526980,7780,7780,7780,7780,144
|
|
20231130,122600,1092406660,7780,7780,7780,7780,555
|
|
20231130,122500,1088088760,7780,7780,7780,7780,37
|
|
20231130,122400,1087800900,7780,7780,7780,7780,41
|
|
20231130,122300,1087481920,7780,7790,7790,7770,8107
|
|
20231130,122200,1024428870,7790,7790,7790,7790,0
|
|
20231130,122100,1024428870,7790,7790,7790,7790,249
|
|
20231130,122000,1022489160,7790,7790,7790,7790,666
|
|
20231130,121900,1017301020,7780,7800,7800,7780,1156
|
|
20231130,121800,1008305750,7790,7800,7800,7790,602
|
|
20231130,121700,1003616150,7800,7800,7800,7800,3
|
|
20231130,121600,1003592750,7800,7800,7800,7800,160
|
|
20231130,121500,1002344750,7800,7810,7820,7800,314
|
|
20231130,121400,999894530,7820,7790,7820,7790,104
|
|
20231130,121300,999084270,7790,7780,7790,7780,1247
|
|
20231130,121200,989373040,7790,7800,7800,7790,2772
|
|
20231130,121100,967777760,7800,7790,7800,7790,971
|
|
20231130,121000,960213510,7800,7800,7800,7790,2573
|
|
20231130,120900,940166110,7800,7800,7800,7800,166
|
|
20231130,120800,938871310,7800,7800,7800,7800,138
|
|
20231130,120700,937794910,7800,7810,7810,7800,74
|
|
20231130,120600,937216980,7800,7820,7820,7800,3142
|
|
20231130,120500,912707710,7810,7820,7820,7810,96
|
|
20231130,120400,911957490,7830,7830,7830,7830,0
|
|
20231130,120300,911957490,7830,7830,7830,7830,115
|
|
20231130,120200,911057040,7820,7820,7820,7820,0
|
|
20231130,120100,911057040,7820,7820,7820,7820,0
|
|
20231130,120000,911057040,7820,7830,7830,7820,83
|
|
20231130,115900,910407470,7840,7840,7840,7840,15
|
|
20231130,115800,910289870,7850,7850,7850,7850,0
|
|
20231130,115700,910289870,7850,7830,7850,7830,522
|
|
20231130,115600,906200210,7830,7820,7830,7820,89
|
|
20231130,115500,905503630,7820,7830,7830,7810,109
|
|
20231130,115400,904652210,7810,7850,7850,7810,3040
|
|
20231130,115300,880879370,7850,7850,7850,7850,70
|
|
20231130,115200,880329870,7850,7850,7850,7850,21
|
|
20231130,115100,880165020,7850,7850,7850,7840,10
|
|
20231130,115000,880086560,7850,7840,7850,7840,2
|
|
20231130,114900,880070870,7830,7850,7850,7830,123
|
|
20231130,114800,879107000,7850,7850,7850,7840,96
|
|
20231130,114700,878353900,7850,7840,7850,7840,343
|
|
20231130,114600,875664670,7840,7840,7840,7830,202
|
|
20231130,114500,874082990,7840,7840,7840,7840,8
|
|
20231130,114400,874020270,7840,7830,7840,7830,501
|
|
20231130,114300,870097430,7820,7820,7820,7820,364
|
|
20231130,114200,867250950,7820,7820,7820,7820,2
|
|
20231130,114100,867235310,7820,7820,7820,7820,3
|
|
20231130,114000,867211850,7800,7800,7800,7800,0
|
|
20231130,113900,867211850,7800,7810,7810,7800,260
|
|
20231130,113800,865182760,7820,7810,7820,7810,255
|
|
20231130,113700,863191200,7810,7810,7810,7810,277
|
|
20231130,113600,861027830,7800,7810,7810,7800,296
|
|
20231130,113500,858717510,7820,7820,7820,7820,0
|
|
20231130,113400,858717510,7820,7820,7820,7820,0
|
|
20231130,113300,858717510,7820,7820,7830,7820,173
|
|
20231130,113200,857364640,7830,7840,7840,7830,67
|
|
20231130,113100,856840020,7830,7850,7860,7830,260
|
|
20231130,113000,854801810,7850,7840,7850,7840,2
|
|
20231130,112900,854786120,7820,7820,7850,7820,389
|
|
20231130,112800,851735360,7820,7820,7820,7820,78
|
|
20231130,112700,851125400,7820,7820,7820,7820,0
|
|
20231130,112600,851125400,7820,7830,7830,7820,206
|
|
20231130,112500,849513450,7830,7830,7830,7830,5
|
|
20231130,112400,849474300,7820,7820,7820,7820,0
|
|
20231130,112300,849474300,7820,7810,7820,7810,115
|
|
20231130,112200,848576140,7810,7820,7820,7810,184
|
|
20231130,112100,847137340,7820,7800,7820,7800,931
|
|
20231130,112000,839858740,7800,7810,7810,7800,170
|
|
20231130,111900,838532060,7810,7820,7820,7810,39
|
|
20231130,111800,838227130,7820,7820,7820,7820,43
|
|
20231130,111700,837890870,7800,7800,7800,7800,0
|
|
20231130,111600,837890870,7800,7830,7830,7800,605
|
|
20231130,111500,833170340,7830,7820,7830,7810,703
|
|
20231130,111400,827679170,7830,7820,7830,7820,214
|
|
20231130,111300,826005670,7820,7820,7820,7820,407
|
|
20231130,111200,822822930,7820,7820,7820,7820,146
|
|
20231130,111100,821681210,7820,7820,7820,7820,221
|
|
20231130,111000,819952990,7820,7820,7820,7820,304
|
|
20231130,110900,817575710,7820,7820,7820,7810,159
|
|
20231130,110800,816332420,7810,7810,7810,7810,5
|
|
20231130,110700,816293370,7800,7800,7800,7800,2
|
|
20231130,110600,816277770,7800,7800,7800,7800,0
|
|
20231130,110500,816277770,7800,7790,7800,7790,6320
|
|
20231130,110400,767041770,7800,7820,7820,7800,3793
|
|
20231130,110300,737451310,7820,7820,7820,7810,37
|
|
20231130,110200,737161980,7810,7810,7810,7810,102
|
|
20231130,110100,736365360,7810,7810,7810,7810,0
|
|
20231130,110000,736365360,7810,7820,7820,7810,26
|
|
20231130,105900,736162290,7810,7810,7810,7810,159
|
|
20231130,105800,734920500,7820,7810,7820,7810,661
|
|
20231130,105700,729757680,7810,7810,7820,7810,794
|
|
20231130,105600,723556490,7810,7810,7810,7810,0
|
|
20231130,105500,723556490,7810,7820,7820,7810,11
|
|
20231130,105400,723470480,7820,7810,7820,7810,23
|
|
20231130,105300,723290670,7810,7810,7810,7810,0
|
|
20231130,105200,723290670,7810,7810,7810,7810,100
|
|
20231130,105100,722509670,7810,7810,7810,7810,500
|
|
20231130,105000,718604670,7810,7810,7810,7810,0
|
|
20231130,104900,718604670,7810,7820,7820,7810,86
|
|
20231130,104800,717932800,7820,7820,7820,7820,206
|
|
20231130,104700,716321880,7820,7820,7820,7820,0
|
|
20231130,104600,716321880,7820,7810,7820,7810,435
|
|
20231130,104500,712921790,7810,7820,7820,7810,648
|
|
20231130,104400,707858900,7820,7820,7820,7820,23
|
|
20231130,104300,707679040,7820,7820,7820,7820,240
|
|
20231130,104200,705802240,7820,7820,7820,7820,104
|
|
20231130,104100,704988960,7820,7820,7820,7820,3
|
|
20231130,104000,704965500,7820,7820,7820,7810,180
|
|
20231130,103900,703558650,7820,7820,7820,7820,30
|
|
20231130,103800,703324050,7820,7820,7820,7820,26
|
|
20231130,103700,703120730,7810,7810,7810,7810,34
|
|
20231130,103600,702855190,7810,7810,7810,7810,90
|
|
20231130,103500,702152290,7810,7810,7810,7800,607
|
|
20231130,103400,697411630,7810,7810,7830,7800,1615
|
|
20231130,103300,684803760,7810,7810,7810,7810,1875
|
|
20231130,103200,670160010,7810,7810,7810,7810,20
|
|
20231130,103100,670003810,7810,7810,7810,7810,2
|
|
20231130,103000,669988190,7810,7810,7810,7810,0
|
|
20231130,102900,669988190,7810,7810,7810,7810,1
|
|
20231130,102800,669980380,7820,7820,7820,7820,210
|
|
20231130,102700,668338180,7830,7840,7840,7830,21
|
|
20231130,102600,668173740,7800,7830,7830,7800,2248
|
|
20231130,102500,650617520,7840,7840,7840,7840,65
|
|
20231130,102400,650107920,7830,7830,7830,7830,2
|
|
20231130,102300,650092260,7850,7850,7850,7840,160
|
|
20231130,102200,648837260,7850,7820,7850,7820,333
|
|
20231130,102100,646228600,7810,7810,7810,7810,1459
|
|
20231130,102000,634833810,7810,7810,7810,7800,637
|
|
20231130,101900,629859840,7810,7800,7810,7800,27
|
|
20231130,101800,629649140,7810,7800,7810,7800,1003
|
|
20231130,101700,621825640,7800,7800,7800,7800,918
|
|
20231130,101600,614665240,7810,7820,7820,7810,325
|
|
20231130,101500,612126260,7820,7820,7830,7810,326
|
|
20231130,101400,609576300,7820,7820,7820,7820,402
|
|
20231130,101300,606432660,7820,7810,7820,7800,270
|
|
20231130,101200,604322630,7800,7800,7810,7800,932
|
|
20231130,101100,597052920,7800,7800,7800,7790,139
|
|
20231130,101000,595968730,7800,7800,7800,7790,3280
|
|
20231130,100900,570387610,7800,7800,7820,7800,261
|
|
20231130,100800,568351190,7810,7810,7810,7800,2215
|
|
20231130,100700,551066830,7800,7820,7820,7800,3086
|
|
20231130,100600,526964940,7820,7840,7840,7820,232
|
|
20231130,100500,525150260,7820,7830,7830,7820,70
|
|
20231130,100400,524602660,7820,7820,7830,7810,753
|
|
20231130,100300,518716210,7820,7810,7830,7810,1176
|
|
20231130,100200,509519960,7810,7830,7830,7810,1103
|
|
20231130,100100,500892480,7840,7860,7860,7840,430
|
|
20231130,100000,497517780,7860,7870,7870,7860,315
|
|
20231130,095900,495040800,7870,7860,7870,7860,385
|
|
20231130,095800,492011510,7870,7880,7880,7860,591
|
|
20231130,095700,487361730,7880,7880,7880,7870,32
|
|
20231130,095600,487109670,7880,7880,7880,7870,99
|
|
20231130,095500,486329570,7880,7870,7880,7870,122
|
|
20231130,095400,485369400,7880,7870,7880,7870,302
|
|
20231130,095300,482991340,7880,7860,7880,7860,198
|
|
20231130,095200,481432690,7860,7830,7860,7830,1738
|
|
20231130,095100,467794700,7830,7840,7850,7820,175
|
|
20231130,095000,466423550,7830,7840,7840,7820,8357
|
|
20231130,094900,401009090,7840,7860,7860,7840,5320
|
|
20231130,094800,359274250,7860,7870,7870,7860,16
|
|
20231130,094700,359148370,7870,7880,7890,7870,3530
|
|
20231130,094600,331364040,7880,7880,7890,7880,913
|
|
20231130,094500,324169440,7890,7890,7890,7890,619
|
|
20231130,094400,319285530,7900,7890,7900,7890,112
|
|
20231130,094300,318401680,7890,7900,7900,7890,858
|
|
20231130,094200,311630080,7900,7900,7910,7900,177
|
|
20231130,094100,310231610,7900,7900,7900,7900,95
|
|
20231130,094000,309481110,7910,7910,7910,7910,22
|
|
20231130,093900,309307090,7910,7900,7910,7900,274
|
|
20231130,093800,307141130,7900,7910,7910,7900,468
|
|
20231130,093700,303443870,7910,7910,7910,7910,138
|
|
20231130,093600,302352290,7920,7910,7920,7910,72
|
|
20231130,093500,301782540,7900,7910,7910,7900,426
|
|
20231130,093400,298417130,7910,7910,7910,7910,50
|
|
20231130,093300,298021630,7910,7910,7910,7900,499
|
|
20231130,093200,294077200,7910,7910,7910,7900,1177
|
|
20231130,093100,284769710,7900,7900,7900,7900,0
|
|
20231130,093000,284769710,7900,7900,7900,7890,1040
|
|
20231130,092900,276562660,7900,7900,7900,7900,372
|
|
20231130,092800,273623860,7890,7900,7900,7890,271
|
|
20231130,092700,271483660,7910,7890,7910,7890,41
|
|
20231130,092600,271159750,7890,7900,7900,7890,838
|
|
20231130,092500,264539780,7900,7900,7900,7890,155
|
|
20231130,092400,263315580,7900,7890,7900,7890,224
|
|
20231130,092300,261546340,7890,7900,7900,7880,968
|
|
20231130,092200,253906970,7900,7880,7900,7880,623
|
|
20231130,092100,248996540,7880,7880,7880,7870,462
|
|
20231130,092000,245356640,7880,7880,7890,7880,424
|
|
20231130,091900,242015510,7870,7880,7880,7870,672
|
|
20231130,091800,236720300,7870,7870,7870,7860,1768
|
|
20231130,091700,222807270,7860,7870,7870,7860,134
|
|
20231130,091600,221753690,7870,7870,7870,7870,1466
|
|
20231130,091500,210216270,7860,7870,7870,7860,924
|
|
20231130,091400,202949670,7860,7870,7880,7860,515
|
|
20231130,091300,198894860,7870,7900,7900,7870,536
|
|
20231130,091200,194670410,7900,7860,7910,7860,1521
|
|
20231130,091100,182683950,7860,7870,7870,7850,1106
|
|
20231130,091000,173989090,7870,7870,7870,7840,1797
|
|
20231130,090900,159874010,7840,7870,7900,7840,3713
|
|
20231130,090800,130720300,7870,7870,7890,7870,701
|
|
20231130,090700,125193990,7870,7850,7870,7850,523
|
|
20231130,090600,121085410,7830,7870,7870,7830,2066
|
|
20231130,090500,104865000,7870,7890,7890,7870,1295
|
|
20231130,090400,94655040,7890,7880,7900,7870,503
|
|
20231130,090300,90691910,7880,7870,7880,7860,984
|
|
20231130,090200,82949180,7860,7850,7870,7850,775
|
|
20231130,090100,76854610,7840,7860,7870,7840,1639
|
|
20231130,090000,63970130,7840,7780,7840,7780,8215
|