669 lines
33 KiB
CSV
669 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,200600,7951187760,9180,9180,9180,9180,18398
|
|
20231128,200500,7951187760,9180,9180,9180,9180,0
|
|
20231128,200400,7951187760,9180,9180,9180,9180,0
|
|
20231128,200300,7951187760,9180,9180,9180,9180,0
|
|
20231128,200200,7951187760,9180,9180,9180,9180,0
|
|
20231128,200100,7951187760,9180,9180,9180,9180,0
|
|
20231128,200000,7951187760,9180,9180,9180,9180,0
|
|
20231128,195900,7951187760,9180,9180,9180,9180,0
|
|
20231128,195800,7951187760,9180,9180,9180,9180,0
|
|
20231128,195700,7951187760,9180,9180,9180,9180,0
|
|
20231128,195600,7951187760,9180,9180,9180,9180,0
|
|
20231128,195500,7951187760,9180,9180,9180,9180,0
|
|
20231128,195400,7951187760,9180,9180,9180,9180,0
|
|
20231128,195300,7951187760,9180,9180,9180,9180,0
|
|
20231128,195200,7951187760,9180,9180,9180,9180,0
|
|
20231128,195100,7951187760,9180,9180,9180,9180,0
|
|
20231128,195000,7951187760,9180,9180,9180,9180,0
|
|
20231128,194900,7951187760,9180,9180,9180,9180,0
|
|
20231128,194800,7951187760,9180,9180,9180,9180,0
|
|
20231128,194700,7951187760,9180,9180,9180,9180,0
|
|
20231128,194600,7951187760,9180,9180,9180,9180,0
|
|
20231128,194500,7951187760,9180,9180,9180,9180,0
|
|
20231128,194400,7951187760,9180,9180,9180,9180,0
|
|
20231128,194300,7951187760,9180,9180,9180,9180,0
|
|
20231128,194200,7951187760,9180,9180,9180,9180,0
|
|
20231128,194100,7951187760,9180,9180,9180,9180,0
|
|
20231128,194000,7951187760,9180,9180,9180,9180,0
|
|
20231128,193900,7951187760,9180,9180,9180,9180,0
|
|
20231128,193800,7951187760,9180,9180,9180,9180,0
|
|
20231128,193700,7951187760,9180,9180,9180,9180,0
|
|
20231128,193600,7951187760,9180,9180,9180,9180,18398
|
|
20231128,193500,7951187760,9180,9180,9180,9180,0
|
|
20231128,193400,7951187760,9180,9180,9180,9180,0
|
|
20231128,193300,7951187760,9180,9180,9180,9180,0
|
|
20231128,193200,7951187760,9180,9180,9180,9180,0
|
|
20231128,193100,7951187760,9180,9180,9180,9180,0
|
|
20231128,193000,7951187760,9180,9180,9180,9180,0
|
|
20231128,192900,7951187760,9180,9180,9180,9180,0
|
|
20231128,192800,7951187760,9180,9180,9180,9180,0
|
|
20231128,192700,7951187760,9180,9180,9180,9180,0
|
|
20231128,192600,7951187760,9180,9180,9180,9180,0
|
|
20231128,192500,7951187760,9180,9180,9180,9180,0
|
|
20231128,192400,7951187760,9180,9180,9180,9180,0
|
|
20231128,192300,7951187760,9180,9180,9180,9180,0
|
|
20231128,192200,7951187760,9180,9180,9180,9180,0
|
|
20231128,192100,7951187760,9180,9180,9180,9180,0
|
|
20231128,192000,7951187760,9180,9180,9180,9180,0
|
|
20231128,191900,7951187760,9180,9180,9180,9180,0
|
|
20231128,191800,7951187760,9180,9180,9180,9180,0
|
|
20231128,191700,7951187760,9180,9180,9180,9180,0
|
|
20231128,191600,7951187760,9180,9180,9180,9180,0
|
|
20231128,191500,7951187760,9180,9180,9180,9180,0
|
|
20231128,191400,7951187760,9180,9180,9180,9180,0
|
|
20231128,191300,7951187760,9180,9180,9180,9180,0
|
|
20231128,191200,7951187760,9180,9180,9180,9180,0
|
|
20231128,191100,7951187760,9180,9180,9180,9180,0
|
|
20231128,191000,7951187760,9180,9180,9180,9180,0
|
|
20231128,190900,7951187760,9180,9180,9180,9180,0
|
|
20231128,190800,7951187760,9180,9180,9180,9180,0
|
|
20231128,190700,7951187760,9180,9180,9180,9180,0
|
|
20231128,190600,7951187760,9180,9180,9180,9180,18398
|
|
20231128,190500,7951187760,9180,9180,9180,9180,0
|
|
20231128,190400,7951187760,9180,9180,9180,9180,0
|
|
20231128,190300,7951187760,9180,9180,9180,9180,0
|
|
20231128,190200,7951187760,9180,9180,9180,9180,0
|
|
20231128,190100,7951187760,9180,9180,9180,9180,0
|
|
20231128,190000,7951187760,9180,9180,9180,9180,0
|
|
20231128,185900,7951187760,9180,9180,9180,9180,0
|
|
20231128,185800,7951187760,9180,9180,9180,9180,0
|
|
20231128,185700,7951187760,9180,9180,9180,9180,0
|
|
20231128,185600,7951187760,9180,9180,9180,9180,0
|
|
20231128,185500,7951187760,9180,9180,9180,9180,0
|
|
20231128,185400,7951187760,9180,9180,9180,9180,0
|
|
20231128,185300,7951187760,9180,9180,9180,9180,0
|
|
20231128,185200,7951187760,9180,9180,9180,9180,0
|
|
20231128,185100,7951187760,9180,9180,9180,9180,0
|
|
20231128,185000,7951187760,9180,9180,9180,9180,0
|
|
20231128,184900,7951187760,9180,9180,9180,9180,0
|
|
20231128,184800,7951187760,9180,9180,9180,9180,0
|
|
20231128,184700,7951187760,9180,9180,9180,9180,0
|
|
20231128,184600,7951187760,9180,9180,9180,9180,0
|
|
20231128,184500,7951187760,9180,9180,9180,9180,0
|
|
20231128,184400,7951187760,9180,9180,9180,9180,0
|
|
20231128,184300,7951187760,9180,9180,9180,9180,0
|
|
20231128,184200,7951187760,9180,9180,9180,9180,0
|
|
20231128,184100,7951187760,9180,9180,9180,9180,0
|
|
20231128,184000,7951187760,9180,9180,9180,9180,0
|
|
20231128,183900,7951187760,9180,9180,9180,9180,0
|
|
20231128,183800,7951187760,9180,9180,9180,9180,0
|
|
20231128,183700,7951187760,9180,9180,9180,9180,0
|
|
20231128,183600,7951187760,9180,9180,9180,9180,18398
|
|
20231128,183500,7951187760,9180,9180,9180,9180,0
|
|
20231128,183400,7951187760,9180,9180,9180,9180,0
|
|
20231128,183300,7951187760,9180,9180,9180,9180,0
|
|
20231128,183200,7951187760,9180,9180,9180,9180,0
|
|
20231128,183100,7951187760,9180,9180,9180,9180,0
|
|
20231128,183000,7951187760,9180,9180,9180,9180,0
|
|
20231128,182900,7951187760,9180,9180,9180,9180,0
|
|
20231128,182800,7951187760,9180,9180,9180,9180,0
|
|
20231128,182700,7951187760,9180,9180,9180,9180,0
|
|
20231128,182600,7951187760,9180,9180,9180,9180,0
|
|
20231128,182500,7951187760,9180,9180,9180,9180,0
|
|
20231128,182400,7951187760,9180,9180,9180,9180,0
|
|
20231128,182300,7951187760,9180,9180,9180,9180,0
|
|
20231128,182200,7951187760,9180,9180,9180,9180,0
|
|
20231128,182100,7951187760,9180,9180,9180,9180,0
|
|
20231128,182000,7951187760,9180,9180,9180,9180,0
|
|
20231128,181900,7951187760,9180,9180,9180,9180,0
|
|
20231128,181800,7951187760,9180,9180,9180,9180,0
|
|
20231128,181700,7951187760,9180,9180,9180,9180,0
|
|
20231128,181600,7951187760,9180,9180,9180,9180,0
|
|
20231128,181500,7951187760,9180,9180,9180,9180,0
|
|
20231128,181400,7951187760,9180,9180,9180,9180,0
|
|
20231128,181300,7951187760,9180,9180,9180,9180,0
|
|
20231128,181200,7951187760,9180,9180,9180,9180,0
|
|
20231128,181100,7951187760,9180,9180,9180,9180,0
|
|
20231128,181000,7951187760,9180,9180,9180,9180,0
|
|
20231128,180900,7951187760,9180,9180,9180,9180,0
|
|
20231128,180800,7951187760,9180,9180,9180,9180,0
|
|
20231128,180700,7951187760,9180,9180,9180,9180,0
|
|
20231128,180600,7951187760,9180,9180,9180,9180,18398
|
|
20231128,180500,7951187760,9180,9180,9180,9180,0
|
|
20231128,180400,7951187760,9180,9180,9180,9180,0
|
|
20231128,180300,7951187760,9180,9180,9180,9180,0
|
|
20231128,180200,7951187760,9180,9180,9180,9180,0
|
|
20231128,180100,7951187760,9180,9180,9180,9180,0
|
|
20231128,180000,7951187760,9180,9180,9180,9180,0
|
|
20231128,175900,7951187760,9180,9180,9180,9180,0
|
|
20231128,175800,7951187760,9180,9180,9180,9180,0
|
|
20231128,175700,7951187760,9180,9180,9180,9180,0
|
|
20231128,175600,7951187760,9180,9180,9180,9180,0
|
|
20231128,175500,7951187760,9180,9180,9180,9180,0
|
|
20231128,175400,7951187760,9180,9180,9180,9180,0
|
|
20231128,175300,7951187760,9180,9180,9180,9180,0
|
|
20231128,175200,7951187760,9180,9180,9180,9180,0
|
|
20231128,175100,7951187760,9180,9180,9180,9180,0
|
|
20231128,175000,7951187760,9180,9180,9180,9180,0
|
|
20231128,174900,7951187760,9180,9180,9180,9180,0
|
|
20231128,174800,7951187760,9180,9180,9180,9180,0
|
|
20231128,174700,7951187760,9180,9180,9180,9180,0
|
|
20231128,174600,7951187760,9180,9180,9180,9180,0
|
|
20231128,174500,7951187760,9180,9180,9180,9180,0
|
|
20231128,174400,7951187760,9180,9180,9180,9180,0
|
|
20231128,174300,7951187760,9180,9180,9180,9180,0
|
|
20231128,174200,7951187760,9180,9180,9180,9180,0
|
|
20231128,174100,7951187760,9180,9180,9180,9180,0
|
|
20231128,174000,7951187760,9180,9180,9180,9180,0
|
|
20231128,173900,7951187760,9180,9180,9180,9180,0
|
|
20231128,173800,7951187760,9180,9180,9180,9180,0
|
|
20231128,173700,7951187760,9180,9180,9180,9180,0
|
|
20231128,173600,7951187760,9180,9180,9180,9180,18398
|
|
20231128,173500,7951187760,9180,9180,9180,9180,0
|
|
20231128,173400,7951187760,9180,9180,9180,9180,0
|
|
20231128,173300,7951187760,9180,9180,9180,9180,0
|
|
20231128,173200,7951187760,9180,9180,9180,9180,0
|
|
20231128,173100,7951187760,9180,9180,9180,9180,0
|
|
20231128,173000,7951187760,9180,9180,9180,9180,0
|
|
20231128,172900,7951187760,9180,9180,9180,9180,0
|
|
20231128,172800,7951187760,9180,9180,9180,9180,0
|
|
20231128,172700,7951187760,9180,9180,9180,9180,0
|
|
20231128,172600,7951187760,9180,9180,9180,9180,0
|
|
20231128,172500,7951187760,9180,9180,9180,9180,0
|
|
20231128,172400,7951187760,9180,9180,9180,9180,0
|
|
20231128,172300,7951187760,9180,9180,9180,9180,0
|
|
20231128,172200,7951187760,9180,9180,9180,9180,0
|
|
20231128,172100,7951187760,9180,9180,9180,9180,0
|
|
20231128,172000,7951187760,9180,9180,9180,9180,0
|
|
20231128,171900,7951187760,9180,9180,9180,9180,0
|
|
20231128,171800,7951187760,9180,9180,9180,9180,0
|
|
20231128,171700,7951187760,9180,9180,9180,9180,0
|
|
20231128,171600,7951187760,9180,9180,9180,9180,0
|
|
20231128,171500,7951187760,9180,9180,9180,9180,0
|
|
20231128,171400,7951187760,9180,9180,9180,9180,0
|
|
20231128,171300,7951187760,9180,9180,9180,9180,0
|
|
20231128,171200,7951187760,9180,9180,9180,9180,0
|
|
20231128,171100,7951187760,9180,9180,9180,9180,0
|
|
20231128,171000,7951187760,9180,9180,9180,9180,0
|
|
20231128,170900,7951187760,9180,9180,9180,9180,0
|
|
20231128,170800,7951187760,9180,9180,9180,9180,0
|
|
20231128,170700,7951187760,9180,9180,9180,9180,0
|
|
20231128,170600,7951187760,9180,9180,9180,9180,18398
|
|
20231128,170500,7951187760,9180,9180,9180,9180,0
|
|
20231128,170400,7951187760,9180,9180,9180,9180,0
|
|
20231128,170300,7951187760,9180,9180,9180,9180,0
|
|
20231128,170200,7951187760,9180,9180,9180,9180,0
|
|
20231128,170100,7951187760,9180,9180,9180,9180,0
|
|
20231128,170000,7951187760,9180,9180,9180,9180,0
|
|
20231128,165900,7951187760,9180,9180,9180,9180,0
|
|
20231128,165800,7951187760,9180,9180,9180,9180,0
|
|
20231128,165700,7951187760,9180,9180,9180,9180,0
|
|
20231128,165600,7951187760,9180,9180,9180,9180,0
|
|
20231128,165500,7951187760,9180,9180,9180,9180,0
|
|
20231128,165400,7951187760,9180,9180,9180,9180,0
|
|
20231128,165300,7951187760,9180,9180,9180,9180,0
|
|
20231128,165200,7951187760,9180,9180,9180,9180,0
|
|
20231128,165100,7951187760,9180,9180,9180,9180,0
|
|
20231128,165000,7951187760,9180,9180,9180,9180,0
|
|
20231128,164900,7951187760,9180,9180,9180,9180,0
|
|
20231128,164800,7951187760,9180,9180,9180,9180,0
|
|
20231128,164700,7951187760,9180,9180,9180,9180,0
|
|
20231128,164600,7951187760,9180,9180,9180,9180,0
|
|
20231128,164500,7951187760,9180,9180,9180,9180,0
|
|
20231128,164400,7951187760,9180,9180,9180,9180,0
|
|
20231128,164300,7951187760,9180,9180,9180,9180,0
|
|
20231128,164200,7951187760,9180,9180,9180,9180,0
|
|
20231128,164100,7951187760,9180,9180,9180,9180,0
|
|
20231128,164000,7951187760,9180,9180,9180,9180,0
|
|
20231128,163900,7951187760,9180,9180,9180,9180,0
|
|
20231128,163800,7951187760,9180,9180,9180,9180,0
|
|
20231128,163700,7951187760,9180,9180,9180,9180,0
|
|
20231128,163600,7951187760,9180,9180,9180,9180,18398
|
|
20231128,163500,7951187760,9180,9180,9180,9180,0
|
|
20231128,163400,7951187760,9180,9180,9180,9180,0
|
|
20231128,163300,7951187760,9180,9180,9180,9180,0
|
|
20231128,163200,7951187760,9180,9180,9180,9180,0
|
|
20231128,163100,7951187760,9180,9180,9180,9180,0
|
|
20231128,163000,7951187760,9180,9180,9180,9180,0
|
|
20231128,162900,7951187760,9180,9180,9180,9180,0
|
|
20231128,162800,7951187760,9180,9180,9180,9180,0
|
|
20231128,162700,7951187760,9180,9180,9180,9180,0
|
|
20231128,162600,7951187760,9180,9180,9180,9180,0
|
|
20231128,162500,7951187760,9180,9180,9180,9180,0
|
|
20231128,162400,7951187760,9180,9180,9180,9180,0
|
|
20231128,162300,7951187760,9180,9180,9180,9180,0
|
|
20231128,162200,7951187760,9180,9180,9180,9180,0
|
|
20231128,162100,7951187760,9180,9180,9180,9180,0
|
|
20231128,162000,7951187760,9180,9180,9180,9180,0
|
|
20231128,161900,7951187760,9180,9180,9180,9180,0
|
|
20231128,161800,7951187760,9180,9180,9180,9180,0
|
|
20231128,161700,7951187760,9180,9180,9180,9180,0
|
|
20231128,161600,7951187760,9180,9180,9180,9180,0
|
|
20231128,161500,7951187760,9180,9180,9180,9180,0
|
|
20231128,161400,7951187760,9180,9180,9180,9180,0
|
|
20231128,161300,7951187760,9180,9180,9180,9180,0
|
|
20231128,161200,7951187760,9180,9180,9180,9180,0
|
|
20231128,161100,7951187760,9180,9180,9180,9180,0
|
|
20231128,161000,7951187760,9180,9180,9180,9180,0
|
|
20231128,160900,7951187760,9180,9180,9180,9180,0
|
|
20231128,160800,7951187760,9180,9180,9180,9180,0
|
|
20231128,160700,7951187760,9180,9180,9180,9180,0
|
|
20231128,160600,7951187760,9180,9180,9180,9180,18398
|
|
20231128,160500,7951187760,9180,9180,9180,9180,0
|
|
20231128,160400,7951187760,9180,9180,9180,9180,0
|
|
20231128,160300,7951187760,9180,9180,9180,9180,0
|
|
20231128,160200,7951187760,9180,9180,9180,9180,0
|
|
20231128,160100,7951187760,9180,9180,9180,9180,0
|
|
20231128,160000,7951187760,9180,9180,9180,9180,0
|
|
20231128,155900,7951187760,9180,9180,9180,9180,0
|
|
20231128,155800,7951187760,9180,9180,9180,9180,0
|
|
20231128,155700,7951187760,9180,9180,9180,9180,0
|
|
20231128,155600,7951187760,9180,9180,9180,9180,0
|
|
20231128,155500,7951187760,9180,9180,9180,9180,0
|
|
20231128,155400,7951187760,9180,9180,9180,9180,0
|
|
20231128,155300,7951187760,9180,9180,9180,9180,0
|
|
20231128,155200,7951187760,9180,9180,9180,9180,0
|
|
20231128,155100,7951187760,9180,9180,9180,9180,0
|
|
20231128,155000,7951187760,9180,9180,9180,9180,0
|
|
20231128,154900,7951187760,9180,9180,9180,9180,0
|
|
20231128,154800,7951187760,9180,9180,9180,9180,0
|
|
20231128,154700,7951187760,9180,9180,9180,9180,0
|
|
20231128,154600,7951187760,9180,9180,9180,9180,0
|
|
20231128,154500,7951187760,9180,9180,9180,9180,0
|
|
20231128,154400,7951187760,9180,9180,9180,9180,0
|
|
20231128,154300,7951187760,9180,9180,9180,9180,0
|
|
20231128,154200,7951187760,9180,9180,9180,9180,0
|
|
20231128,154100,7951187760,9180,9180,9180,9180,0
|
|
20231128,154000,7951187760,9180,9180,9180,9180,0
|
|
20231128,153900,7951187760,9180,9180,9180,9180,0
|
|
20231128,153800,7951187760,9180,9180,9180,9180,0
|
|
20231128,153700,7951187760,9180,9180,9180,9180,0
|
|
20231128,153600,7951187760,9180,9180,9180,9180,18398
|
|
20231128,153500,7951187760,9180,9180,9180,9180,0
|
|
20231128,153400,7951187760,9180,9180,9180,9180,0
|
|
20231128,153300,7951187760,9180,9180,9180,9180,0
|
|
20231128,153200,7951187760,9180,9180,9180,9180,0
|
|
20231128,153100,7951187760,9180,9180,9180,9180,0
|
|
20231128,153000,7951187760,9180,9180,9180,9180,18398
|
|
20231128,152900,7782294120,9180,9180,9180,9180,0
|
|
20231128,152800,7782294120,9180,9180,9180,9180,0
|
|
20231128,152700,7782294120,9180,9180,9180,9180,0
|
|
20231128,152600,7782294120,9180,9180,9180,9180,0
|
|
20231128,152500,7782294120,9180,9180,9180,9180,0
|
|
20231128,152400,7782294120,9180,9180,9180,9180,0
|
|
20231128,152300,7782294120,9180,9180,9180,9180,0
|
|
20231128,152200,7782294120,9180,9180,9180,9180,0
|
|
20231128,152100,7782294120,9180,9180,9180,9180,0
|
|
20231128,152000,7782294120,9180,9180,9180,9180,0
|
|
20231128,151900,7782294120,9180,9060,9190,9060,38998
|
|
20231128,151800,7425033420,9060,9080,9100,9060,13888
|
|
20231128,151700,7298863860,9090,9060,9090,9040,6776
|
|
20231128,151600,7237420000,9060,9070,9080,9060,9635
|
|
20231128,151500,7149998620,9070,9020,9080,9010,8023
|
|
20231128,151400,7077443630,9020,8980,9020,8980,6072
|
|
20231128,151300,7022798830,8980,8970,8980,8970,982
|
|
20231128,151200,7013982880,8970,8950,8970,8950,5415
|
|
20231128,151100,6965464570,8960,8960,8960,8950,2723
|
|
20231128,151000,6941085920,8960,8930,8960,8930,849
|
|
20231128,150900,6933487350,8950,8950,8960,8920,470
|
|
20231128,150800,6929280520,8950,8930,8960,8930,1058
|
|
20231128,150700,6919812790,8920,8920,8920,8920,1657
|
|
20231128,150600,6905032350,8910,8920,8920,8910,437
|
|
20231128,150500,6901135770,8930,8930,8930,8910,411
|
|
20231128,150400,6897469920,8930,8950,8950,8930,1761
|
|
20231128,150300,6881731560,8940,8940,8940,8940,1016
|
|
20231128,150200,6872648520,8950,8950,8950,8950,130
|
|
20231128,150100,6871485020,8950,8940,8950,8940,1012
|
|
20231128,150000,6862437730,8940,8950,8950,8940,854
|
|
20231128,145900,6854795260,8950,8950,8950,8940,347
|
|
20231128,145800,6851690300,8960,8970,8970,8960,660
|
|
20231128,145700,6845773500,8970,8950,8970,8950,743
|
|
20231128,145600,6839116960,8950,8930,8950,8910,1124
|
|
20231128,145500,6829088320,8930,8940,8940,8930,945
|
|
20231128,145400,6820645740,8950,8960,8960,8950,1131
|
|
20231128,145300,6810522270,8960,8960,8960,8960,150
|
|
20231128,145200,6809178270,8960,8960,8960,8950,311
|
|
20231128,145100,6806391840,8960,8960,8960,8960,35
|
|
20231128,145000,6806078240,8960,8960,8960,8950,230
|
|
20231128,144900,6804018440,8950,8970,8970,8950,150
|
|
20231128,144800,6802675240,8970,8970,8970,8970,4
|
|
20231128,144700,6802639360,8980,8980,8980,8980,94
|
|
20231128,144600,6801795240,8980,8980,8990,8980,2145
|
|
20231128,144500,6782521750,8980,8960,8980,8950,1904
|
|
20231128,144400,6765434180,8950,8950,8950,8950,11
|
|
20231128,144300,6765335730,8970,8970,8970,8970,301
|
|
20231128,144200,6762635760,8930,8950,8950,8930,1124
|
|
20231128,144100,6752583690,8970,8970,8970,8970,230
|
|
20231128,144000,6750520590,8970,8960,8970,8960,913
|
|
20231128,143900,6742331980,8970,8970,8970,8970,152
|
|
20231128,143800,6740968540,8970,8940,8970,8930,578
|
|
20231128,143700,6735801060,8970,8940,8970,8940,1610
|
|
20231128,143600,6721378740,8950,8930,8950,8930,3
|
|
20231128,143500,6721351920,8950,8930,8950,8930,369
|
|
20231128,143400,6718056730,8930,8920,8930,8920,54
|
|
20231128,143300,6717575030,8920,8930,8930,8920,780
|
|
20231128,143200,6710611130,8970,8970,8970,8970,0
|
|
20231128,143100,6710611130,8970,8970,8980,8970,46
|
|
20231128,143000,6710198400,8910,8940,8970,8910,1816
|
|
20231128,142900,6694004000,8930,8940,8940,8930,300
|
|
20231128,142800,6691323210,8940,8940,8940,8940,51
|
|
20231128,142700,6690867270,8990,8980,8990,8940,132
|
|
20231128,142600,6689682710,8990,8990,8990,8990,101
|
|
20231128,142500,6688774720,8980,8930,8980,8930,1183
|
|
20231128,142400,6678152730,8980,8980,8980,8980,1
|
|
20231128,142300,6678143750,8980,8970,8980,8950,1301
|
|
20231128,142200,6666478230,8950,8970,8970,8950,530
|
|
20231128,142100,6661724730,8970,8970,8970,8970,0
|
|
20231128,142000,6661724730,8970,8970,8970,8970,55
|
|
20231128,141900,6661231380,8970,8960,8970,8960,400
|
|
20231128,141800,6657646500,8960,8940,8960,8940,39
|
|
20231128,141700,6657297740,8940,8920,8940,8920,1190
|
|
20231128,141600,6646670530,8930,8930,8930,8930,53
|
|
20231128,141500,6646197240,8910,8930,8930,8910,1160
|
|
20231128,141400,6635852340,8930,8940,8940,8930,1163
|
|
20231128,141300,6625457760,8940,8940,8940,8940,1000
|
|
20231128,141200,6616517760,8940,8960,8960,8940,1028
|
|
20231128,141100,6607319280,8960,8970,8970,8960,21
|
|
20231128,141000,6607131110,8960,8960,8960,8960,140
|
|
20231128,140900,6605876710,8950,8960,8960,8950,35
|
|
20231128,140800,6605563140,8950,8960,8960,8950,603
|
|
20231128,140700,6600162290,8960,8960,8960,8960,170
|
|
20231128,140600,6598639090,8950,8950,8950,8950,335
|
|
20231128,140500,6595640840,8940,8940,8940,8940,40
|
|
20231128,140400,6595283240,8940,8950,8950,8940,42
|
|
20231128,140300,6594907740,8950,8950,8950,8950,0
|
|
20231128,140200,6594907740,8950,8950,8950,8950,0
|
|
20231128,140100,6594907740,8950,8950,8950,8950,0
|
|
20231128,140000,6594907740,8950,8940,8950,8930,302
|
|
20231128,135900,6592208550,8940,8950,8950,8940,351
|
|
20231128,135800,6589068560,8940,8950,8950,8940,80
|
|
20231128,135700,6588353250,8950,8960,8960,8950,184
|
|
20231128,135600,6586706190,8960,8940,8960,8940,758
|
|
20231128,135500,6579922300,8950,8950,8950,8950,0
|
|
20231128,135400,6579922300,8950,8950,8950,8950,0
|
|
20231128,135300,6579922300,8950,8950,8950,8950,401
|
|
20231128,135200,6576333350,8950,8920,8950,8920,330
|
|
20231128,135100,6573389690,8920,8950,8950,8920,257
|
|
20231128,135000,6571097100,8950,8950,8950,8950,1
|
|
20231128,134900,6571088150,8950,8950,8950,8950,6
|
|
20231128,134800,6571034450,8960,8960,8960,8960,1
|
|
20231128,134700,6571025490,8920,8960,8960,8920,135
|
|
20231128,134600,6569820750,8960,8920,8960,8910,226
|
|
20231128,134500,6567806280,8960,8950,8960,8920,560
|
|
20231128,134400,6562809180,8960,8960,8960,8960,3
|
|
20231128,134300,6562782300,8960,8960,8960,8920,612
|
|
20231128,134200,6557322900,8950,8940,8950,8940,270
|
|
20231128,134100,6554906660,8950,8950,8950,8920,951
|
|
20231128,134000,6546413600,8950,8940,8950,8940,232
|
|
20231128,133900,6544339410,8940,8940,8940,8940,300
|
|
20231128,133800,6541657410,8940,8940,8950,8940,422
|
|
20231128,133700,6537884720,8950,8950,8950,8950,8
|
|
20231128,133600,6537813120,8950,8960,8960,8950,26
|
|
20231128,133500,6537580400,8950,8950,8950,8950,0
|
|
20231128,133400,6537580400,8950,8950,8950,8950,81
|
|
20231128,133300,6536855450,8950,8950,8950,8950,225
|
|
20231128,133200,6534841700,8950,8980,8980,8950,104
|
|
20231128,133100,6533909250,8980,8980,8980,8980,1
|
|
20231128,133000,6533900270,8980,8980,8980,8980,0
|
|
20231128,132900,6533900270,8980,8980,8980,8980,139
|
|
20231128,132800,6532652050,8980,8960,8980,8940,1742
|
|
20231128,132700,6517062140,8960,8970,8980,8960,886
|
|
20231128,132600,6509122550,8970,8970,8980,8970,409
|
|
20231128,132500,6505453790,8980,8970,8980,8970,8
|
|
20231128,132400,6505381960,8980,8980,8980,8970,648
|
|
20231128,132300,6499564010,8990,9000,9000,8990,1528
|
|
20231128,132200,6485824990,9010,9010,9020,9010,369
|
|
20231128,132100,6482500280,9020,9020,9020,9020,0
|
|
20231128,132000,6482500280,9020,9010,9020,9010,296
|
|
20231128,131900,6479833220,9010,9020,9020,9010,1932
|
|
20231128,131800,6462424890,9020,9020,9030,9020,1660
|
|
20231128,131700,6447451480,9030,9010,9030,9010,995
|
|
20231128,131600,6438469460,9030,9010,9030,9010,1116
|
|
20231128,131500,6428406120,9010,9020,9020,9010,1876
|
|
20231128,131400,6411493260,9020,9020,9020,9020,462
|
|
20231128,131300,6407326020,9020,9020,9020,9010,1454
|
|
20231128,131200,6394211640,9020,9010,9020,9010,137
|
|
20231128,131100,6392977170,9010,9010,9010,9010,872
|
|
20231128,131000,6385120450,9010,9000,9020,9000,2012
|
|
20231128,130900,6366990460,8990,9000,9000,8990,4215
|
|
20231128,130800,6329055570,9010,9010,9020,9010,402
|
|
20231128,130700,6325433530,9020,9020,9030,9010,1026
|
|
20231128,130600,6316177020,9020,9020,9040,9010,2757
|
|
20231128,130500,6291299460,9010,9000,9010,9000,2218
|
|
20231128,130400,6271326920,9010,8990,9010,8990,243
|
|
20231128,130300,6269140010,9000,8990,9000,8990,1089
|
|
20231128,130200,6259340520,8990,8980,8990,8980,647
|
|
20231128,130100,6253529040,8990,8980,9000,8980,1329
|
|
20231128,130000,6241586270,8980,8960,9010,8960,10910
|
|
20231128,125900,6143527710,8970,8960,8970,8930,1368
|
|
20231128,125800,6131292340,8970,8980,8990,8970,1853
|
|
20231128,125700,6114653050,8980,8960,9000,8960,4992
|
|
20231128,125600,6069813350,8950,8970,8990,8950,2238
|
|
20231128,125500,6049758500,8940,8880,9000,8870,7793
|
|
20231128,125400,5980056830,8880,8880,8880,8880,0
|
|
20231128,125300,5980056830,8880,8880,8890,8880,408
|
|
20231128,125200,5976433770,8890,8890,8890,8890,2
|
|
20231128,125100,5976415990,8880,8880,8880,8880,51
|
|
20231128,125000,5975963110,8880,8900,8900,8880,1923
|
|
20231128,124900,5958877790,8900,8890,8900,8890,585
|
|
20231128,124800,5953676860,8890,8900,8900,8890,1105
|
|
20231128,124700,5943853160,8910,8910,8910,8900,1758
|
|
20231128,124600,5928199710,8910,8900,8920,8900,2420
|
|
20231128,124500,5906627090,8900,8840,8900,8840,3578
|
|
20231128,124400,5874860640,8850,8850,8850,8850,0
|
|
20231128,124300,5874860640,8850,8850,8850,8850,4
|
|
20231128,124200,5874825240,8810,8850,8850,8810,1452
|
|
20231128,124100,5862011300,8850,8850,8850,8850,3
|
|
20231128,124000,5861984750,8830,8830,8830,8830,30
|
|
20231128,123900,5861719850,8830,8830,8830,8830,474
|
|
20231128,123800,5857534430,8830,8850,8850,8830,497
|
|
20231128,123700,5853145600,8840,8840,8850,8840,870
|
|
20231128,123600,5845454790,8850,8850,8850,8850,413
|
|
20231128,123500,5841799740,8860,8870,8870,8860,14
|
|
20231128,123400,5841675680,8860,8860,8860,8860,184
|
|
20231128,123300,5840045440,8870,8840,8870,8840,176
|
|
20231128,123200,5838489570,8830,8830,8830,8830,0
|
|
20231128,123100,5838489570,8830,8840,8840,8830,103
|
|
20231128,123000,5837580050,8830,8830,8830,8830,225
|
|
20231128,122900,5835593300,8830,8830,8840,8830,155
|
|
20231128,122800,5834224550,8840,8840,8840,8840,11
|
|
20231128,122700,5834127310,8840,8840,8840,8840,3
|
|
20231128,122600,5834100790,8840,8830,8840,8830,350
|
|
20231128,122500,5831010260,8830,8840,8840,8830,160
|
|
20231128,122400,5829597360,8840,8840,8840,8840,5
|
|
20231128,122300,5829553160,8830,8830,8830,8830,40
|
|
20231128,122200,5829199960,8830,8820,8830,8820,45
|
|
20231128,122100,5828802910,8810,8810,8820,8810,860
|
|
20231128,122000,5821225770,8820,8820,8820,8820,59
|
|
20231128,121900,5820705390,8820,8810,8820,8800,2377
|
|
20231128,121800,5799772010,8820,8830,8830,8810,3859
|
|
20231128,121700,5765721360,8840,8850,8850,8840,2475
|
|
20231128,121600,5743841360,8870,8870,8870,8850,2023
|
|
20231128,121500,5725930080,8870,8870,8870,8870,293
|
|
20231128,121400,5723331170,8870,8860,8870,8860,13
|
|
20231128,121300,5723215930,8860,8870,8870,8860,3
|
|
20231128,121200,5723189330,8870,8860,8870,8860,11
|
|
20231128,121100,5723091860,8860,8870,8870,8860,791
|
|
20231128,121000,5716077950,8870,8870,8870,8870,9
|
|
20231128,120900,5715998120,8870,8870,8870,8870,5
|
|
20231128,120800,5715953770,8880,8880,8880,8880,50
|
|
20231128,120700,5715509770,8870,8900,8900,8870,346
|
|
20231128,120600,5712437820,8890,8880,8890,8880,739
|
|
20231128,120500,5705874040,8880,8900,8900,8880,115
|
|
20231128,120400,5704850760,8900,8880,8900,8880,773
|
|
20231128,120300,5697976520,8880,8880,8880,8880,40
|
|
20231128,120200,5697621320,8880,8870,8880,8870,241
|
|
20231128,120100,5695483550,8870,8870,8870,8870,58
|
|
20231128,120000,5694969090,8860,8870,8880,8860,4075
|
|
20231128,115900,5658823800,8870,8870,8870,8870,19
|
|
20231128,115800,5658655270,8870,8870,8870,8870,10
|
|
20231128,115700,5658566570,8880,8870,8880,8870,205
|
|
20231128,115600,5656748170,8880,8880,8880,8860,3
|
|
20231128,115500,5656721550,8860,8860,8860,8860,108
|
|
20231128,115400,5655764670,8880,8870,8880,8870,17
|
|
20231128,115300,5655613720,8860,8860,8860,8860,83
|
|
20231128,115200,5654878340,8860,8860,8860,8860,0
|
|
20231128,115100,5654878340,8860,8860,8860,8860,1
|
|
20231128,115000,5654869480,8880,8870,8880,8870,50
|
|
20231128,114900,5654425900,8860,8870,8870,8860,605
|
|
20231128,114800,5649063550,8870,8870,8870,8870,350
|
|
20231128,114700,5645959050,8870,8870,8870,8870,1
|
|
20231128,114600,5645950180,8880,8880,8900,8880,307
|
|
20231128,114500,5643223920,8880,8880,8880,8870,892
|
|
20231128,114400,5635308140,8880,8900,8900,8880,162
|
|
20231128,114300,5633869340,8900,8910,8910,8900,8
|
|
20231128,114200,5633798130,8910,8910,8920,8910,165
|
|
20231128,114100,5632326800,8910,8910,8910,8910,813
|
|
20231128,114000,5625082970,8900,8870,8900,8870,464
|
|
20231128,113900,5620959780,8880,8890,8890,8880,546
|
|
20231128,113800,5616108300,8900,8900,8900,8900,1017
|
|
20231128,113700,5607057000,8900,8880,8900,8880,2093
|
|
20231128,113600,5588437760,8880,8880,8880,8880,5
|
|
20231128,113500,5588393360,8890,8880,8890,8870,422
|
|
20231128,113400,5584645970,8880,8880,8880,8880,580
|
|
20231128,113300,5579495570,8870,8870,8870,8870,352
|
|
20231128,113200,5576373330,8870,8870,8870,8870,148
|
|
20231128,113100,5575060570,8860,8870,8880,8860,1470
|
|
20231128,113000,5562015590,8870,8860,8870,8860,64
|
|
20231128,112900,5561448540,8860,8860,8860,8860,660
|
|
20231128,112800,5555600940,8850,8850,8850,8850,0
|
|
20231128,112700,5555600940,8850,8860,8860,8850,52
|
|
20231128,112600,5555140240,8850,8850,8850,8850,385
|
|
20231128,112500,5551732990,8850,8850,8850,8850,39
|
|
20231128,112400,5551387840,8850,8830,8850,8830,1020
|
|
20231128,112300,5542370840,8830,8830,8830,8830,156
|
|
20231128,112200,5540993360,8830,8840,8850,8830,144
|
|
20231128,112100,5539719070,8840,8820,8840,8820,156
|
|
20231128,112000,5538342070,8820,8840,8840,8820,751
|
|
20231128,111900,5531706390,8830,8830,8830,8830,208
|
|
20231128,111800,5529869750,8830,8820,8830,8820,317
|
|
20231128,111700,5527071920,8820,8820,8820,8820,378
|
|
20231128,111600,5523737960,8820,8820,8820,8810,142
|
|
20231128,111500,5522486350,8810,8820,8820,8810,221
|
|
20231128,111400,5520538130,8820,8820,8820,8810,84
|
|
20231128,111300,5519798030,8810,8820,8820,8810,431
|
|
20231128,111200,5516000610,8810,8820,8820,8810,130
|
|
20231128,111100,5514854440,8810,8820,8820,8810,110
|
|
20231128,111000,5513885110,8820,8820,8830,8820,1004
|
|
20231128,110900,5505029720,8830,8830,8830,8830,53
|
|
20231128,110800,5504561730,8830,8830,8830,8830,121
|
|
20231128,110700,5503493300,8830,8800,8840,8800,559
|
|
20231128,110600,5498570460,8790,8840,8840,8790,1717
|
|
20231128,110500,5483455190,8850,8850,8850,8850,0
|
|
20231128,110400,5483455190,8850,8850,8850,8810,646
|
|
20231128,110300,5477761240,8850,8850,8850,8850,1
|
|
20231128,110200,5477752390,8810,8830,8830,8810,515
|
|
20231128,110100,5473213020,8850,8850,8850,8850,8
|
|
20231128,110000,5473142220,8810,8800,8850,8800,52
|
|
20231128,105900,5472684560,8860,8850,8860,8790,7293
|
|
20231128,105800,5408407850,8830,8840,8850,8830,502
|
|
20231128,105700,5403972650,8840,8850,8850,8840,1387
|
|
20231128,105600,5391711450,8850,8850,8850,8840,905
|
|
20231128,105500,5383706910,8850,8860,8860,8850,667
|
|
20231128,105400,5377802210,8860,8850,8860,8850,276
|
|
20231128,105300,5375357040,8870,8870,8870,8870,14
|
|
20231128,105200,5375232860,8870,8870,8870,8870,21
|
|
20231128,105100,5375046590,8840,8880,8880,8840,271
|
|
20231128,105000,5372650910,8880,8850,8880,8840,514
|
|
20231128,104900,5368107040,8840,8860,8860,8840,568
|
|
20231128,104800,5363084100,8850,8880,8880,8850,534
|
|
20231128,104700,5358347370,8880,8880,8880,8880,10
|
|
20231128,104600,5358258570,8880,8890,8890,8880,687
|
|
20231128,104500,5352156640,8900,8900,8900,8900,0
|
|
20231128,104400,5352156640,8900,8900,8900,8900,0
|
|
20231128,104300,5352156640,8900,8850,8900,8850,3
|
|
20231128,104200,5352129990,8850,8880,8880,8850,1305
|
|
20231128,104100,5340566480,8870,8880,8880,8870,387
|
|
20231128,104000,5337132980,8880,8900,8900,8880,602
|
|
20231128,103900,5331781350,8890,8900,8900,8890,186
|
|
20231128,103800,5330126000,8910,8900,8920,8900,764
|
|
20231128,103700,5323321360,8910,8920,8920,8910,391
|
|
20231128,103600,5319837020,8920,8920,8920,8920,0
|
|
20231128,103500,5319837020,8920,8920,8920,8920,271
|
|
20231128,103400,5317419700,8930,8920,8930,8910,485
|
|
20231128,103300,5313093490,8910,8910,8910,8910,403
|
|
20231128,103200,5309502760,8910,8880,8910,8880,631
|
|
20231128,103100,5303899230,8880,8880,8880,8870,2874
|
|
20231128,103000,5278378130,8870,8870,8880,8870,1340
|
|
20231128,102900,5266481100,8870,8880,8880,8870,409
|
|
20231128,102800,5262849200,8880,8870,8880,8870,240
|
|
20231128,102700,5260720000,8880,8880,8880,8880,383
|
|
20231128,102600,5257318960,8870,8910,8910,8870,3043
|
|
20231128,102500,5230255730,8920,8910,8920,8910,22
|
|
20231128,102400,5230059700,8910,8900,8910,8900,133
|
|
20231128,102300,5228875000,8910,8910,8920,8900,757
|
|
20231128,102200,5222131180,8920,8910,8920,8910,366
|
|
20231128,102100,5218870100,8910,8940,8940,8910,470
|
|
20231128,102000,5214674530,8940,8950,8950,8940,917
|
|
20231128,101900,5206471440,8950,8950,8960,8950,509
|
|
20231128,101800,5201911940,8950,8950,8950,8950,178
|
|
20231128,101700,5200318840,8950,8950,8960,8940,667
|
|
20231128,101600,5194349700,8950,8950,8960,8950,1063
|
|
20231128,101500,5184835740,8950,8930,8950,8920,1773
|
|
20231128,101400,5168989660,8930,8890,8930,8890,2322
|
|
20231128,101300,5148287240,8920,8900,8920,8880,4734
|
|
20231128,101200,5106171520,8900,8900,8900,8890,531
|
|
20231128,101100,5101448920,8900,8870,8900,8870,897
|
|
20231128,101000,5093480810,8870,8870,8870,8870,576
|
|
20231128,100900,5088371690,8860,8870,8870,8860,133
|
|
20231128,100800,5087193000,8870,8860,8870,8860,32
|
|
20231128,100700,5086909200,8850,8860,8870,8850,421
|
|
20231128,100600,5083178240,8860,8870,8870,8860,153
|
|
20231128,100500,5081822460,8870,8840,8870,8840,286
|
|
20231128,100400,5079291440,8870,8860,8880,8860,1185
|
|
20231128,100300,5068776400,8860,8840,8860,8840,791
|
|
20231128,100200,5061777610,8840,8830,8840,8820,133
|
|
20231128,100100,5060603050,8830,8810,8830,8810,1723
|
|
20231128,100000,5045391390,8810,8800,8830,8790,760
|
|
20231128,095900,5038701940,8780,8800,8800,8780,1186
|
|
20231128,095800,5028272140,8800,8850,8850,8780,11321
|
|
20231128,095700,4928394350,8850,8840,8850,8840,296
|
|
20231128,095600,4925777390,8840,8860,8880,8840,2262
|
|
20231128,095500,4905759900,8850,8880,8880,8850,3570
|
|
20231128,095400,4874125430,8880,8890,8890,8880,957
|
|
20231128,095300,4865623250,8890,8880,8910,8880,307
|
|
20231128,095200,4862895800,8900,8880,8910,8870,621
|
|
20231128,095100,4857380260,8880,8880,8880,8860,2669
|
|
20231128,095000,4833712430,8880,8920,8920,8870,4051
|
|
20231128,094900,4797740360,8900,8920,8920,8880,34
|
|
20231128,094800,4797437920,8900,8900,8920,8900,1155
|
|
20231128,094700,4787158400,8900,8870,8920,8870,1062
|
|
20231128,094600,4777712980,8870,8900,8900,8870,4401
|
|
20231128,094500,4738631440,8900,8930,8930,8890,1185
|
|
20231128,094400,4728071050,8900,8910,8930,8900,2662
|
|
20231128,094300,4704367260,8930,8940,8940,8910,2424
|
|
20231128,094200,4682734600,8950,8950,8950,8940,589
|
|
20231128,094100,4677463060,8950,8940,8950,8940,307
|
|
20231128,094000,4674718460,8940,8920,8940,8910,623
|
|
20231128,093900,4669161310,8920,8920,8920,8910,543
|
|
20231128,093800,4664319140,8920,8910,8920,8910,34
|
|
20231128,093700,4664016030,8910,8900,8920,8900,447
|
|
20231128,093600,4660037440,8900,8950,8950,8900,4772
|
|
20231128,093500,4617523560,8940,8910,8940,8910,607
|
|
20231128,093400,4612106580,8900,8900,8900,8900,488
|
|
20231128,093300,4607763380,8900,8920,8940,8900,4002
|
|
20231128,093200,4572090810,8920,8940,8950,8910,4417
|
|
20231128,093100,4532645630,8940,8920,8960,8910,1094
|
|
20231128,093000,4522876410,8900,8890,8920,8880,1188
|
|
20231128,092900,4512312070,8890,8900,8930,8880,16742
|
|
20231128,092800,4363346660,8920,8970,8970,8880,19197
|
|
20231128,092700,4192039840,8970,8980,8990,8960,3915
|
|
20231128,092600,4156909350,8990,9010,9010,8980,17144
|
|
20231128,092500,4002580990,9010,9030,9030,9010,15510
|
|
20231128,092400,3862646540,9030,9050,9050,9030,4313
|
|
20231128,092300,3823662890,9050,9040,9060,9040,1669
|
|
20231128,092200,3808567230,9040,9040,9070,9040,1761
|
|
20231128,092100,3792633740,9060,9030,9060,9020,4984
|
|
20231128,092000,3747538960,9050,9060,9080,9030,13496
|
|
20231128,091900,3625550180,9060,9070,9090,9050,7614
|
|
20231128,091800,3556563390,9070,9080,9100,9060,7665
|
|
20231128,091700,3486985670,9100,9100,9100,9080,10330
|
|
20231128,091600,3393026450,9100,9100,9100,9080,6697
|
|
20231128,091500,3332117980,9090,9070,9100,9070,6309
|
|
20231128,091400,3274795240,9070,9070,9070,9050,4978
|
|
20231128,091300,3229690790,9070,9040,9080,9040,3409
|
|
20231128,091200,3198805130,9030,9080,9080,9020,14643
|
|
20231128,091100,3066420780,9100,9070,9100,9070,7803
|
|
20231128,091000,2995560080,9080,9080,9100,9060,5322
|
|
20231128,090900,2947236970,9060,9110,9150,9060,14673
|
|
20231128,090800,2813783030,9140,9200,9200,9110,13427
|
|
20231128,090700,2690843210,9210,9220,9220,9160,19853
|
|
20231128,090600,2508308880,9200,9080,9260,9070,47684
|
|
20231128,090500,2070471700,9090,9070,9150,9070,20796
|
|
20231128,090400,1881127650,9090,9060,9110,9030,18941
|
|
20231128,090300,1709147510,9070,9090,9090,9000,14325
|
|
20231128,090200,1579685350,9060,9050,9230,9030,23744
|
|
20231128,090100,1363816980,9040,9000,9040,8950,35688
|
|
20231128,090000,1042694850,9020,9150,9250,9000,112589
|