657 lines
34 KiB
CSV
657 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,195400,1403082000,63600,63600,63600,63600,528
|
|
20231120,195300,1403082000,63600,63600,63600,63600,0
|
|
20231120,195200,1403082000,63600,63600,63600,63600,0
|
|
20231120,195100,1403082000,63600,63600,63600,63600,0
|
|
20231120,195000,1403082000,63600,63600,63600,63600,0
|
|
20231120,194900,1403082000,63600,63600,63600,63600,0
|
|
20231120,194800,1403082000,63600,63600,63600,63600,0
|
|
20231120,194700,1403082000,63600,63600,63600,63600,0
|
|
20231120,194600,1403082000,63600,63600,63600,63600,0
|
|
20231120,194500,1403082000,63600,63600,63600,63600,0
|
|
20231120,194400,1403082000,63600,63600,63600,63600,0
|
|
20231120,194300,1403082000,63600,63600,63600,63600,0
|
|
20231120,194200,1403082000,63600,63600,63600,63600,0
|
|
20231120,194100,1403082000,63600,63600,63600,63600,0
|
|
20231120,194000,1403082000,63600,63600,63600,63600,0
|
|
20231120,193900,1403082000,63600,63600,63600,63600,0
|
|
20231120,193800,1403082000,63600,63600,63600,63600,0
|
|
20231120,193700,1403082000,63600,63600,63600,63600,0
|
|
20231120,193600,1403082000,63600,63600,63600,63600,0
|
|
20231120,193500,1403082000,63600,63600,63600,63600,0
|
|
20231120,193400,1403082000,63600,63600,63600,63600,0
|
|
20231120,193300,1403082000,63600,63600,63600,63600,0
|
|
20231120,193200,1403082000,63600,63600,63600,63600,0
|
|
20231120,193100,1403082000,63600,63600,63600,63600,0
|
|
20231120,193000,1403082000,63600,63600,63600,63600,0
|
|
20231120,192900,1403082000,63600,63600,63600,63600,0
|
|
20231120,192800,1403082000,63600,63600,63600,63600,0
|
|
20231120,192700,1403082000,63600,63600,63600,63600,0
|
|
20231120,192600,1403082000,63600,63600,63600,63600,0
|
|
20231120,192500,1403082000,63600,63600,63600,63600,0
|
|
20231120,192400,1403082000,63600,63600,63600,63600,528
|
|
20231120,192300,1403082000,63600,63600,63600,63600,0
|
|
20231120,192200,1403082000,63600,63600,63600,63600,0
|
|
20231120,192100,1403082000,63600,63600,63600,63600,0
|
|
20231120,192000,1403082000,63600,63600,63600,63600,0
|
|
20231120,191900,1403082000,63600,63600,63600,63600,0
|
|
20231120,191800,1403082000,63600,63600,63600,63600,0
|
|
20231120,191700,1403082000,63600,63600,63600,63600,0
|
|
20231120,191600,1403082000,63600,63600,63600,63600,0
|
|
20231120,191500,1403082000,63600,63600,63600,63600,0
|
|
20231120,191400,1403082000,63600,63600,63600,63600,0
|
|
20231120,191300,1403082000,63600,63600,63600,63600,0
|
|
20231120,191200,1403082000,63600,63600,63600,63600,0
|
|
20231120,191100,1403082000,63600,63600,63600,63600,0
|
|
20231120,191000,1403082000,63600,63600,63600,63600,0
|
|
20231120,190900,1403082000,63600,63600,63600,63600,0
|
|
20231120,190800,1403082000,63600,63600,63600,63600,0
|
|
20231120,190700,1403082000,63600,63600,63600,63600,0
|
|
20231120,190600,1403082000,63600,63600,63600,63600,0
|
|
20231120,190500,1403082000,63600,63600,63600,63600,0
|
|
20231120,190400,1403082000,63600,63600,63600,63600,0
|
|
20231120,190300,1403082000,63600,63600,63600,63600,0
|
|
20231120,190200,1403082000,63600,63600,63600,63600,0
|
|
20231120,190100,1403082000,63600,63600,63600,63600,0
|
|
20231120,190000,1403082000,63600,63600,63600,63600,0
|
|
20231120,185900,1403082000,63600,63600,63600,63600,0
|
|
20231120,185800,1403082000,63600,63600,63600,63600,0
|
|
20231120,185700,1403082000,63600,63600,63600,63600,0
|
|
20231120,185600,1403082000,63600,63600,63600,63600,0
|
|
20231120,185500,1403082000,63600,63600,63600,63600,0
|
|
20231120,185400,1403082000,63600,63600,63600,63600,528
|
|
20231120,185300,1403082000,63600,63600,63600,63600,0
|
|
20231120,185200,1403082000,63600,63600,63600,63600,0
|
|
20231120,185100,1403082000,63600,63600,63600,63600,0
|
|
20231120,185000,1403082000,63600,63600,63600,63600,0
|
|
20231120,184900,1403082000,63600,63600,63600,63600,0
|
|
20231120,184800,1403082000,63600,63600,63600,63600,0
|
|
20231120,184700,1403082000,63600,63600,63600,63600,0
|
|
20231120,184600,1403082000,63600,63600,63600,63600,0
|
|
20231120,184500,1403082000,63600,63600,63600,63600,0
|
|
20231120,184400,1403082000,63600,63600,63600,63600,0
|
|
20231120,184300,1403082000,63600,63600,63600,63600,0
|
|
20231120,184200,1403082000,63600,63600,63600,63600,0
|
|
20231120,184100,1403082000,63600,63600,63600,63600,0
|
|
20231120,184000,1403082000,63600,63600,63600,63600,0
|
|
20231120,183900,1403082000,63600,63600,63600,63600,0
|
|
20231120,183800,1403082000,63600,63600,63600,63600,0
|
|
20231120,183700,1403082000,63600,63600,63600,63600,0
|
|
20231120,183600,1403082000,63600,63600,63600,63600,0
|
|
20231120,183500,1403082000,63600,63600,63600,63600,0
|
|
20231120,183400,1403082000,63600,63600,63600,63600,0
|
|
20231120,183300,1403082000,63600,63600,63600,63600,0
|
|
20231120,183200,1403082000,63600,63600,63600,63600,0
|
|
20231120,183100,1403082000,63600,63600,63600,63600,0
|
|
20231120,183000,1403082000,63600,63600,63600,63600,0
|
|
20231120,182900,1403082000,63600,63600,63600,63600,0
|
|
20231120,182800,1403082000,63600,63600,63600,63600,0
|
|
20231120,182700,1403082000,63600,63600,63600,63600,0
|
|
20231120,182600,1403082000,63600,63600,63600,63600,0
|
|
20231120,182500,1403082000,63600,63600,63600,63600,0
|
|
20231120,182400,1403082000,63600,63600,63600,63600,528
|
|
20231120,182300,1403082000,63600,63600,63600,63600,0
|
|
20231120,182200,1403082000,63600,63600,63600,63600,0
|
|
20231120,182100,1403082000,63600,63600,63600,63600,0
|
|
20231120,182000,1403082000,63600,63600,63600,63600,0
|
|
20231120,181900,1403082000,63600,63600,63600,63600,0
|
|
20231120,181800,1403082000,63600,63600,63600,63600,0
|
|
20231120,181700,1403082000,63600,63600,63600,63600,0
|
|
20231120,181600,1403082000,63600,63600,63600,63600,0
|
|
20231120,181500,1403082000,63600,63600,63600,63600,0
|
|
20231120,181400,1403082000,63600,63600,63600,63600,0
|
|
20231120,181300,1403082000,63600,63600,63600,63600,0
|
|
20231120,181200,1403082000,63600,63600,63600,63600,0
|
|
20231120,181100,1403082000,63600,63600,63600,63600,0
|
|
20231120,181000,1403082000,63600,63600,63600,63600,0
|
|
20231120,180900,1403082000,63600,63600,63600,63600,0
|
|
20231120,180800,1403082000,63600,63600,63600,63600,0
|
|
20231120,180700,1403082000,63600,63600,63600,63600,0
|
|
20231120,180600,1403082000,63600,63600,63600,63600,0
|
|
20231120,180500,1403082000,63600,63600,63600,63600,0
|
|
20231120,180400,1403082000,63600,63600,63600,63600,0
|
|
20231120,180300,1403082000,63600,63600,63600,63600,0
|
|
20231120,180200,1403082000,63600,63600,63600,63600,0
|
|
20231120,180100,1403082000,63600,63600,63600,63600,0
|
|
20231120,180000,1403082000,63600,63600,63600,63600,0
|
|
20231120,175900,1403082000,63600,63600,63600,63600,0
|
|
20231120,175800,1403082000,63600,63600,63600,63600,0
|
|
20231120,175700,1403082000,63600,63600,63600,63600,0
|
|
20231120,175600,1403082000,63600,63600,63600,63600,0
|
|
20231120,175500,1403082000,63600,63600,63600,63600,0
|
|
20231120,175400,1403082000,63600,63600,63600,63600,528
|
|
20231120,175300,1403082000,63600,63600,63600,63600,0
|
|
20231120,175200,1403082000,63600,63600,63600,63600,0
|
|
20231120,175100,1403082000,63600,63600,63600,63600,0
|
|
20231120,175000,1403082000,63600,63600,63600,63600,0
|
|
20231120,174900,1403082000,63600,63600,63600,63600,0
|
|
20231120,174800,1403082000,63600,63600,63600,63600,0
|
|
20231120,174700,1403082000,63600,63600,63600,63600,0
|
|
20231120,174600,1403082000,63600,63600,63600,63600,0
|
|
20231120,174500,1403082000,63600,63600,63600,63600,0
|
|
20231120,174400,1403082000,63600,63600,63600,63600,0
|
|
20231120,174300,1403082000,63600,63600,63600,63600,0
|
|
20231120,174200,1403082000,63600,63600,63600,63600,0
|
|
20231120,174100,1403082000,63600,63600,63600,63600,0
|
|
20231120,174000,1403082000,63600,63600,63600,63600,0
|
|
20231120,173900,1403082000,63600,63600,63600,63600,0
|
|
20231120,173800,1403082000,63600,63600,63600,63600,0
|
|
20231120,173700,1403082000,63600,63600,63600,63600,0
|
|
20231120,173600,1403082000,63600,63600,63600,63600,0
|
|
20231120,173500,1403082000,63600,63600,63600,63600,0
|
|
20231120,173400,1403082000,63600,63600,63600,63600,0
|
|
20231120,173300,1403082000,63600,63600,63600,63600,0
|
|
20231120,173200,1403082000,63600,63600,63600,63600,0
|
|
20231120,173100,1403082000,63600,63600,63600,63600,0
|
|
20231120,173000,1403082000,63600,63600,63600,63600,0
|
|
20231120,172900,1403082000,63600,63600,63600,63600,0
|
|
20231120,172800,1403082000,63600,63600,63600,63600,0
|
|
20231120,172700,1403082000,63600,63600,63600,63600,0
|
|
20231120,172600,1403082000,63600,63600,63600,63600,0
|
|
20231120,172500,1403082000,63600,63600,63600,63600,0
|
|
20231120,172400,1403082000,63600,63600,63600,63600,528
|
|
20231120,172300,1403082000,63600,63600,63600,63600,0
|
|
20231120,172200,1403082000,63600,63600,63600,63600,0
|
|
20231120,172100,1403082000,63600,63600,63600,63600,0
|
|
20231120,172000,1403082000,63600,63600,63600,63600,0
|
|
20231120,171900,1403082000,63600,63600,63600,63600,0
|
|
20231120,171800,1403082000,63600,63600,63600,63600,0
|
|
20231120,171700,1403082000,63600,63600,63600,63600,0
|
|
20231120,171600,1403082000,63600,63600,63600,63600,0
|
|
20231120,171500,1403082000,63600,63600,63600,63600,0
|
|
20231120,171400,1403082000,63600,63600,63600,63600,0
|
|
20231120,171300,1403082000,63600,63600,63600,63600,0
|
|
20231120,171200,1403082000,63600,63600,63600,63600,0
|
|
20231120,171100,1403082000,63600,63600,63600,63600,0
|
|
20231120,171000,1403082000,63600,63600,63600,63600,0
|
|
20231120,170900,1403082000,63600,63600,63600,63600,0
|
|
20231120,170800,1403082000,63600,63600,63600,63600,0
|
|
20231120,170700,1403082000,63600,63600,63600,63600,0
|
|
20231120,170600,1403082000,63600,63600,63600,63600,0
|
|
20231120,170500,1403082000,63600,63600,63600,63600,0
|
|
20231120,170400,1403082000,63600,63600,63600,63600,0
|
|
20231120,170300,1403082000,63600,63600,63600,63600,0
|
|
20231120,170200,1403082000,63600,63600,63600,63600,0
|
|
20231120,170100,1403082000,63600,63600,63600,63600,0
|
|
20231120,170000,1403082000,63600,63600,63600,63600,0
|
|
20231120,165900,1403082000,63600,63600,63600,63600,0
|
|
20231120,165800,1403082000,63600,63600,63600,63600,0
|
|
20231120,165700,1403082000,63600,63600,63600,63600,0
|
|
20231120,165600,1403082000,63600,63600,63600,63600,0
|
|
20231120,165500,1403082000,63600,63600,63600,63600,0
|
|
20231120,165400,1403082000,63600,63600,63600,63600,528
|
|
20231120,165300,1403082000,63600,63600,63600,63600,0
|
|
20231120,165200,1403082000,63600,63600,63600,63600,0
|
|
20231120,165100,1403082000,63600,63600,63600,63600,0
|
|
20231120,165000,1403082000,63600,63600,63600,63600,0
|
|
20231120,164900,1403082000,63600,63600,63600,63600,0
|
|
20231120,164800,1403082000,63600,63600,63600,63600,0
|
|
20231120,164700,1403082000,63600,63600,63600,63600,0
|
|
20231120,164600,1403082000,63600,63600,63600,63600,0
|
|
20231120,164500,1403082000,63600,63600,63600,63600,0
|
|
20231120,164400,1403082000,63600,63600,63600,63600,0
|
|
20231120,164300,1403082000,63600,63600,63600,63600,0
|
|
20231120,164200,1403082000,63600,63600,63600,63600,0
|
|
20231120,164100,1403082000,63600,63600,63600,63600,0
|
|
20231120,164000,1403082000,63600,63600,63600,63600,0
|
|
20231120,163900,1403082000,63600,63600,63600,63600,0
|
|
20231120,163800,1403082000,63600,63600,63600,63600,0
|
|
20231120,163700,1403082000,63600,63600,63600,63600,0
|
|
20231120,163600,1403082000,63600,63600,63600,63600,0
|
|
20231120,163500,1403082000,63600,63600,63600,63600,0
|
|
20231120,163400,1403082000,63600,63600,63600,63600,0
|
|
20231120,163300,1403082000,63600,63600,63600,63600,0
|
|
20231120,163200,1403082000,63600,63600,63600,63600,0
|
|
20231120,163100,1403082000,63600,63600,63600,63600,0
|
|
20231120,163000,1403082000,63600,63600,63600,63600,0
|
|
20231120,162900,1403082000,63600,63600,63600,63600,0
|
|
20231120,162800,1403082000,63600,63600,63600,63600,0
|
|
20231120,162700,1403082000,63600,63600,63600,63600,0
|
|
20231120,162600,1403082000,63600,63600,63600,63600,0
|
|
20231120,162500,1403082000,63600,63600,63600,63600,0
|
|
20231120,162400,1403082000,63600,63600,63600,63600,528
|
|
20231120,162300,1403082000,63600,63600,63600,63600,0
|
|
20231120,162200,1403082000,63600,63600,63600,63600,0
|
|
20231120,162100,1403082000,63600,63600,63600,63600,0
|
|
20231120,162000,1403082000,63600,63600,63600,63600,0
|
|
20231120,161900,1403082000,63600,63600,63600,63600,0
|
|
20231120,161800,1403082000,63600,63600,63600,63600,0
|
|
20231120,161700,1403082000,63600,63600,63600,63600,0
|
|
20231120,161600,1403082000,63600,63600,63600,63600,0
|
|
20231120,161500,1403082000,63600,63600,63600,63600,0
|
|
20231120,161400,1403082000,63600,63600,63600,63600,0
|
|
20231120,161300,1403082000,63600,63600,63600,63600,0
|
|
20231120,161200,1403082000,63600,63600,63600,63600,0
|
|
20231120,161100,1403082000,63600,63600,63600,63600,0
|
|
20231120,161000,1403082000,63600,63600,63600,63600,0
|
|
20231120,160900,1403082000,63600,63600,63600,63600,0
|
|
20231120,160800,1403082000,63600,63600,63600,63600,0
|
|
20231120,160700,1403082000,63600,63600,63600,63600,0
|
|
20231120,160600,1403082000,63600,63600,63600,63600,0
|
|
20231120,160500,1403082000,63600,63600,63600,63600,0
|
|
20231120,160400,1403082000,63600,63600,63600,63600,0
|
|
20231120,160300,1403082000,63600,63600,63600,63600,0
|
|
20231120,160200,1403082000,63600,63600,63600,63600,0
|
|
20231120,160100,1403082000,63600,63600,63600,63600,0
|
|
20231120,160000,1403082000,63600,63600,63600,63600,0
|
|
20231120,155900,1403082000,63600,63600,63600,63600,0
|
|
20231120,155800,1403082000,63600,63600,63600,63600,0
|
|
20231120,155700,1403082000,63600,63600,63600,63600,0
|
|
20231120,155600,1403082000,63600,63600,63600,63600,0
|
|
20231120,155500,1403082000,63600,63600,63600,63600,0
|
|
20231120,155400,1403082000,63600,63600,63600,63600,528
|
|
20231120,155300,1403082000,63600,63600,63600,63600,0
|
|
20231120,155200,1403082000,63600,63600,63600,63600,0
|
|
20231120,155100,1403082000,63600,63600,63600,63600,0
|
|
20231120,155000,1403082000,63600,63600,63600,63600,0
|
|
20231120,154900,1403082000,63600,63600,63600,63600,0
|
|
20231120,154800,1403082000,63600,63600,63600,63600,0
|
|
20231120,154700,1403082000,63600,63600,63600,63600,0
|
|
20231120,154600,1403082000,63600,63600,63600,63600,0
|
|
20231120,154500,1403082000,63600,63600,63600,63600,0
|
|
20231120,154400,1403082000,63600,63600,63600,63600,0
|
|
20231120,154300,1403082000,63600,63600,63600,63600,0
|
|
20231120,154200,1403082000,63600,63600,63600,63600,0
|
|
20231120,154100,1403082000,63600,63600,63600,63600,0
|
|
20231120,154000,1403082000,63600,63600,63600,63600,0
|
|
20231120,153900,1403082000,63600,63600,63600,63600,0
|
|
20231120,153800,1403082000,63600,63600,63600,63600,0
|
|
20231120,153700,1403082000,63600,63600,63600,63600,0
|
|
20231120,153600,1403082000,63600,63600,63600,63600,0
|
|
20231120,153500,1403082000,63600,63600,63600,63600,0
|
|
20231120,153400,1403082000,63600,63600,63600,63600,0
|
|
20231120,153300,1403082000,63600,63600,63600,63600,0
|
|
20231120,153200,1403082000,63600,63600,63600,63600,0
|
|
20231120,153100,1403082000,63600,63600,63600,63600,0
|
|
20231120,153000,1403082000,63600,63600,63600,63600,528
|
|
20231120,152900,1369501200,63500,63500,63500,63500,0
|
|
20231120,152800,1369501200,63500,63500,63500,63500,0
|
|
20231120,152700,1369501200,63500,63500,63500,63500,0
|
|
20231120,152600,1369501200,63500,63500,63500,63500,0
|
|
20231120,152500,1369501200,63500,63500,63500,63500,0
|
|
20231120,152400,1369501200,63500,63500,63500,63500,0
|
|
20231120,152300,1369501200,63500,63500,63500,63500,0
|
|
20231120,152200,1369501200,63500,63500,63500,63500,0
|
|
20231120,152100,1369501200,63500,63500,63500,63500,0
|
|
20231120,152000,1369501200,63500,63500,63500,63500,0
|
|
20231120,151900,1369501200,63500,63300,63500,63300,66
|
|
20231120,151800,1365321600,63300,63300,63300,63300,2
|
|
20231120,151700,1365195000,63300,63300,63300,63300,0
|
|
20231120,151600,1365195000,63300,63300,63300,63300,6
|
|
20231120,151500,1364815200,63400,63500,63500,63400,2
|
|
20231120,151400,1364688300,63500,63500,63500,63500,7
|
|
20231120,151300,1364243800,63500,63500,63500,63500,52
|
|
20231120,151200,1360941800,63500,63500,63500,63500,11
|
|
20231120,151100,1360243300,63500,63500,63500,63500,70
|
|
20231120,151000,1355798300,63500,63500,63500,63500,2
|
|
20231120,150900,1355671300,63600,63600,63600,63600,11
|
|
20231120,150800,1354971700,63600,63600,63600,63600,2
|
|
20231120,150700,1354844500,63600,63600,63600,63600,1
|
|
20231120,150600,1354780900,63600,63600,63600,63600,0
|
|
20231120,150500,1354780900,63600,63600,63600,63600,1
|
|
20231120,150400,1354717300,63600,63600,63600,63500,152
|
|
20231120,150300,1345052200,63500,63400,63500,63400,2
|
|
20231120,150200,1344925300,63300,63300,63300,63300,10
|
|
20231120,150100,1344292300,63600,63600,63600,63600,0
|
|
20231120,150000,1344292300,63600,63600,63600,63600,2
|
|
20231120,145900,1344165100,63600,63600,63600,63600,7
|
|
20231120,145800,1343719900,63600,63500,63600,63500,305
|
|
20231120,145700,1324349500,63400,63400,63400,63400,3
|
|
20231120,145600,1324159300,63400,63300,63400,63300,28
|
|
20231120,145500,1322386800,63400,63400,63400,63400,37
|
|
20231120,145400,1320041000,63300,63400,63400,63300,68
|
|
20231120,145300,1315734800,63400,63400,63400,63400,0
|
|
20231120,145200,1315734800,63400,63400,63400,63400,0
|
|
20231120,145100,1315734800,63400,63400,63400,63400,0
|
|
20231120,145000,1315734800,63400,63400,63400,63400,5
|
|
20231120,144900,1315417800,63400,63400,63400,63400,0
|
|
20231120,144800,1315417800,63400,63400,63400,63400,10
|
|
20231120,144700,1314783800,63400,63500,63500,63400,199
|
|
20231120,144600,1302149500,63400,63400,63400,63400,0
|
|
20231120,144500,1302149500,63400,63400,63400,63400,1
|
|
20231120,144400,1302086100,63400,63400,63400,63400,8
|
|
20231120,144300,1301578900,63400,63400,63400,63400,19
|
|
20231120,144200,1300374300,63400,63400,63400,63400,0
|
|
20231120,144100,1300374300,63400,63400,63400,63400,0
|
|
20231120,144000,1300374300,63400,63400,63400,63400,18
|
|
20231120,143900,1299233100,63300,63300,63300,63300,0
|
|
20231120,143800,1299233100,63300,63300,63300,63300,9
|
|
20231120,143700,1298663400,63000,63300,63300,63000,402
|
|
20231120,143600,1273306100,63300,63300,63300,63300,116
|
|
20231120,143500,1265963300,63300,63300,63300,63300,0
|
|
20231120,143400,1265963300,63300,63400,63400,63300,15
|
|
20231120,143300,1265012800,63400,63400,63400,63400,0
|
|
20231120,143200,1265012800,63400,63400,63400,63400,88
|
|
20231120,143100,1259433600,63400,63400,63400,63400,0
|
|
20231120,143000,1259433600,63400,63400,63400,63400,5
|
|
20231120,142900,1259116600,63400,63400,63400,63400,0
|
|
20231120,142800,1259116600,63400,63400,63400,63400,0
|
|
20231120,142700,1259116600,63400,63400,63400,63400,0
|
|
20231120,142600,1259116600,63400,63400,63400,63400,0
|
|
20231120,142500,1259116600,63400,63400,63400,63400,0
|
|
20231120,142400,1259116600,63400,63400,63400,63400,1
|
|
20231120,142300,1259053200,63400,63400,63400,63400,195
|
|
20231120,142200,1246690200,63300,63300,63300,63300,50
|
|
20231120,142100,1243525200,63300,63300,63300,63300,11
|
|
20231120,142000,1242828900,63300,63300,63300,63300,0
|
|
20231120,141900,1242828900,63300,63300,63300,63300,0
|
|
20231120,141800,1242828900,63300,63200,63300,63200,80
|
|
20231120,141700,1237765300,63200,63200,63200,63200,25
|
|
20231120,141600,1236185300,63300,63300,63300,63300,86
|
|
20231120,141500,1230741500,63300,63400,63400,63300,24
|
|
20231120,141400,1229221800,63400,63400,63400,63400,0
|
|
20231120,141300,1229221800,63400,63400,63400,63400,0
|
|
20231120,141200,1229221800,63400,63400,63400,63400,11
|
|
20231120,141100,1228524400,63500,63500,63500,63500,7
|
|
20231120,141000,1228079900,63400,63400,63400,63400,0
|
|
20231120,140900,1228079900,63400,63400,63400,63400,0
|
|
20231120,140800,1228079900,63400,63500,63500,63400,22
|
|
20231120,140700,1226684000,63500,63500,63500,63500,4
|
|
20231120,140600,1226430000,63500,63500,63500,63500,91
|
|
20231120,140500,1220651500,63500,63500,63500,63500,0
|
|
20231120,140400,1220651500,63500,63500,63500,63500,0
|
|
20231120,140300,1220651500,63500,63500,63500,63500,5
|
|
20231120,140200,1220334000,63400,63400,63400,63400,0
|
|
20231120,140100,1220334000,63400,63400,63400,63400,11
|
|
20231120,140000,1219636600,63400,63400,63400,63400,0
|
|
20231120,135900,1219636600,63400,63400,63400,63400,0
|
|
20231120,135800,1219636600,63400,63400,63400,63400,5
|
|
20231120,135700,1219319600,63400,63400,63400,63400,0
|
|
20231120,135600,1219319600,63400,63400,63400,63400,5
|
|
20231120,135500,1219002600,63400,63400,63400,63400,0
|
|
20231120,135400,1219002600,63400,63400,63400,63400,0
|
|
20231120,135300,1219002600,63400,63400,63400,63400,21
|
|
20231120,135200,1217671200,63300,63300,63300,63300,1
|
|
20231120,135100,1217607900,63200,63200,63200,63200,0
|
|
20231120,135000,1217607900,63200,63200,63200,63200,0
|
|
20231120,134900,1217607900,63200,63200,63200,63200,0
|
|
20231120,134800,1217607900,63200,63200,63500,63200,161
|
|
20231120,134700,1207432400,63300,63300,63300,63300,13
|
|
20231120,134600,1206609500,63300,63300,63300,63300,0
|
|
20231120,134500,1206609500,63300,63300,63300,63300,57
|
|
20231120,134400,1203001400,63400,63400,63400,63400,0
|
|
20231120,134300,1203001400,63400,63400,63400,63400,0
|
|
20231120,134200,1203001400,63400,63400,63400,63400,0
|
|
20231120,134100,1203001400,63400,63400,63400,63400,55
|
|
20231120,134000,1199514400,63400,63400,63400,63400,0
|
|
20231120,133900,1199514400,63400,63400,63400,63400,0
|
|
20231120,133800,1199514400,63400,63400,63400,63400,0
|
|
20231120,133700,1199514400,63400,63400,63400,63400,0
|
|
20231120,133600,1199514400,63400,63400,63400,63400,1
|
|
20231120,133500,1199451000,63500,63600,63600,63500,38
|
|
20231120,133400,1197036300,63600,63600,63600,63600,2
|
|
20231120,133300,1196909100,63600,63600,63600,63600,3
|
|
20231120,133200,1196718300,63600,63600,63600,63600,0
|
|
20231120,133100,1196718300,63600,63600,63600,63600,0
|
|
20231120,133000,1196718300,63600,63600,63600,63600,1
|
|
20231120,132900,1196654700,63600,63600,63600,63600,0
|
|
20231120,132800,1196654700,63600,63600,63600,63600,0
|
|
20231120,132700,1196654700,63600,63600,63600,63600,0
|
|
20231120,132600,1196654700,63600,63600,63600,63600,0
|
|
20231120,132500,1196654700,63600,63600,63600,63600,0
|
|
20231120,132400,1196654700,63600,63600,63600,63600,0
|
|
20231120,132300,1196654700,63600,63600,63600,63600,0
|
|
20231120,132200,1196654700,63600,63600,63600,63600,0
|
|
20231120,132100,1196654700,63600,63600,63600,63600,2
|
|
20231120,132000,1196527500,63600,63600,63600,63600,69
|
|
20231120,131900,1192139100,63500,63500,63500,63500,3
|
|
20231120,131800,1191948600,63500,63500,63500,63500,19
|
|
20231120,131700,1190742100,63400,63400,63400,63400,0
|
|
20231120,131600,1190742100,63400,63400,63400,63400,131
|
|
20231120,131500,1182436700,63400,63400,63400,63400,1
|
|
20231120,131400,1182373300,63400,63400,63400,63400,5
|
|
20231120,131300,1182056300,63300,63300,63300,63300,10
|
|
20231120,131200,1181423300,63300,63300,63300,63300,0
|
|
20231120,131100,1181423300,63300,63300,63300,63300,0
|
|
20231120,131000,1181423300,63300,63300,63300,63300,0
|
|
20231120,130900,1181423300,63300,63300,63300,63300,0
|
|
20231120,130800,1181423300,63300,63300,63300,63300,0
|
|
20231120,130700,1181423300,63300,63300,63300,63300,0
|
|
20231120,130600,1181423300,63300,63300,63300,63300,50
|
|
20231120,130500,1178258300,63300,63300,63300,63300,0
|
|
20231120,130400,1178258300,63300,63300,63300,63300,3
|
|
20231120,130300,1178068400,63300,63300,63300,63300,0
|
|
20231120,130200,1178068400,63300,63300,63300,63300,64
|
|
20231120,130100,1174017200,63300,63300,63300,63300,0
|
|
20231120,130000,1174017200,63300,63300,63300,63300,1
|
|
20231120,125900,1173953900,63300,63300,63300,63300,0
|
|
20231120,125800,1173953900,63300,63400,63400,63300,11
|
|
20231120,125700,1173256600,63400,63400,63400,63400,0
|
|
20231120,125600,1173256600,63400,63400,63400,63400,5
|
|
20231120,125500,1172939600,63300,63300,63300,63300,1
|
|
20231120,125400,1172876300,63300,63300,63300,63300,3
|
|
20231120,125300,1172686400,63400,63400,63400,63400,0
|
|
20231120,125200,1172686400,63400,63400,63400,63400,10
|
|
20231120,125100,1172052400,63400,63400,63400,63400,0
|
|
20231120,125000,1172052400,63400,63400,63400,63400,6
|
|
20231120,124900,1171672000,63400,63400,63400,63400,0
|
|
20231120,124800,1171672000,63400,63400,63400,63400,2
|
|
20231120,124700,1171545200,63400,63400,63400,63400,1
|
|
20231120,124600,1171481800,63500,63500,63500,63500,31
|
|
20231120,124500,1169513300,63600,63600,63600,63600,6
|
|
20231120,124400,1169131700,63600,63600,63600,63600,9
|
|
20231120,124300,1168559300,63500,63500,63500,63500,121
|
|
20231120,124200,1160875800,63400,63400,63400,63400,13
|
|
20231120,124100,1160051600,63300,63300,63300,63300,4
|
|
20231120,124000,1159798400,63300,63400,63400,63300,18
|
|
20231120,123900,1158658900,63300,63300,63300,63300,7
|
|
20231120,123800,1158215800,63300,63300,63300,63300,3
|
|
20231120,123700,1158025900,63400,63400,63400,63400,5
|
|
20231120,123600,1157708900,63300,63300,63300,63300,79
|
|
20231120,123500,1152708200,63300,63300,63300,63300,3
|
|
20231120,123400,1152518300,63300,63400,63400,63300,3
|
|
20231120,123300,1152328200,63400,63400,63400,63400,41
|
|
20231120,123200,1149728800,63300,63300,63300,63300,7
|
|
20231120,123100,1149285700,63300,63300,63300,63300,1
|
|
20231120,123000,1149222400,63100,63000,63100,63000,134
|
|
20231120,122900,1140767400,63000,63000,63000,63000,51
|
|
20231120,122800,1137554400,62900,62900,62900,62900,6
|
|
20231120,122700,1137177000,63000,63000,63000,63000,0
|
|
20231120,122600,1137177000,63000,63000,63000,63000,0
|
|
20231120,122500,1137177000,63000,62900,63000,62900,29
|
|
20231120,122400,1135352400,63000,63000,63000,63000,78
|
|
20231120,122300,1130438400,63000,63000,63000,63000,1
|
|
20231120,122200,1130375400,63000,63000,63000,63000,5
|
|
20231120,122100,1130060400,63000,63000,63000,63000,0
|
|
20231120,122000,1130060400,63000,63000,63000,63000,3
|
|
20231120,121900,1129871400,63000,63000,63000,63000,13
|
|
20231120,121800,1129052400,62900,62900,62900,62900,0
|
|
20231120,121700,1129052400,62900,62900,62900,62900,0
|
|
20231120,121600,1129052400,62900,62900,62900,62900,0
|
|
20231120,121500,1129052400,62900,62900,62900,62900,0
|
|
20231120,121400,1129052400,62900,62900,62900,62900,0
|
|
20231120,121300,1129052400,62900,63000,63300,62900,179
|
|
20231120,121200,1117788900,63000,63000,63000,63000,0
|
|
20231120,121100,1117788900,63000,63000,63000,63000,50
|
|
20231120,121000,1114638900,63000,63200,63200,63000,70
|
|
20231120,120900,1110228000,63200,63200,63200,63200,27
|
|
20231120,120800,1108521600,63200,63200,63200,63200,0
|
|
20231120,120700,1108521600,63200,63200,63200,63200,5
|
|
20231120,120600,1108205600,63300,63200,63300,63200,7
|
|
20231120,120500,1107763000,63200,63200,63200,63200,0
|
|
20231120,120400,1107763000,63200,63200,63200,63200,1
|
|
20231120,120300,1107699800,63300,63300,63300,63300,10
|
|
20231120,120200,1107066800,63300,63300,63300,63300,0
|
|
20231120,120100,1107066800,63300,63300,63300,63300,0
|
|
20231120,120000,1107066800,63300,63300,63300,63300,0
|
|
20231120,115900,1107066800,63300,63200,63300,63200,16
|
|
20231120,115800,1106055400,62900,62900,62900,62900,0
|
|
20231120,115700,1106055400,62900,62900,62900,62900,1
|
|
20231120,115600,1105992500,62900,62900,62900,62900,2
|
|
20231120,115500,1105866700,63200,63200,63200,63200,1
|
|
20231120,115400,1105803500,62500,62500,62500,62500,0
|
|
20231120,115300,1105803500,62500,63300,63300,62500,365
|
|
20231120,115200,1082924100,62900,63300,63300,62900,552
|
|
20231120,115100,1048144000,63300,63300,63300,63300,2
|
|
20231120,115000,1048017400,63400,63400,63400,63400,0
|
|
20231120,114900,1048017400,63400,63400,63400,63400,0
|
|
20231120,114800,1048017400,63400,63400,63400,63400,1
|
|
20231120,114700,1047954000,63400,63400,63400,63400,0
|
|
20231120,114600,1047954000,63400,63400,63400,63300,9
|
|
20231120,114500,1047383500,63400,63400,63400,63400,1
|
|
20231120,114400,1047320100,63400,63400,63400,63400,14
|
|
20231120,114300,1046432500,63500,63500,63500,63500,1
|
|
20231120,114200,1046369000,63400,63400,63400,63400,34
|
|
20231120,114100,1044213400,63400,63400,63400,63400,25
|
|
20231120,114000,1042628400,63300,63300,63300,63300,4
|
|
20231120,113900,1042375200,63300,63300,63300,63300,0
|
|
20231120,113800,1042375200,63300,63300,63300,63300,36
|
|
20231120,113700,1040096400,63300,63300,63300,63300,15
|
|
20231120,113600,1039146900,63400,63300,63500,63200,405
|
|
20231120,113500,1013462100,63400,63400,63400,63400,16
|
|
20231120,113400,1012447700,63500,63500,63500,63500,0
|
|
20231120,113300,1012447700,63500,63400,63500,63300,46
|
|
20231120,113200,1009534800,63300,63500,63500,63100,437
|
|
20231120,113100,981903100,63500,63500,63500,63500,0
|
|
20231120,113000,981903100,63500,63500,63500,63500,0
|
|
20231120,112900,981903100,63500,63500,63500,63500,10
|
|
20231120,112800,981268100,63500,63500,63500,63500,0
|
|
20231120,112700,981268100,63500,63500,63500,63500,1
|
|
20231120,112600,981204600,63600,63600,63600,63600,0
|
|
20231120,112500,981204600,63600,63600,63600,63600,4
|
|
20231120,112400,980950200,63600,63600,63600,63600,11
|
|
20231120,112300,980250600,63800,63800,63800,63800,0
|
|
20231120,112200,980250600,63800,63800,63800,63800,0
|
|
20231120,112100,980250600,63800,63800,63800,63800,0
|
|
20231120,112000,980250600,63800,63800,63800,63800,0
|
|
20231120,111900,980250600,63800,63800,63800,63800,1
|
|
20231120,111800,980186800,63800,63700,63800,63700,9
|
|
20231120,111700,979613300,63700,63300,63700,63300,40
|
|
20231120,111600,977080100,63300,63700,63700,63300,14
|
|
20231120,111500,976193500,63300,63600,63600,63300,230
|
|
20231120,111400,961612600,63900,63900,63900,63900,11
|
|
20231120,111300,960909700,63900,63900,63900,63900,1
|
|
20231120,111200,960845800,63600,63700,63700,63600,110
|
|
20231120,111100,953845000,63700,63900,64000,63700,54
|
|
20231120,111000,950401100,63800,63800,63800,63800,20
|
|
20231120,110900,949125100,63900,63900,63900,63900,2
|
|
20231120,110800,948997300,63900,63900,63900,63900,0
|
|
20231120,110700,948997300,63900,63900,63900,63900,51
|
|
20231120,110600,945738400,63900,63900,63900,63900,0
|
|
20231120,110500,945738400,63900,63900,63900,63900,40
|
|
20231120,110400,943182400,63900,63900,63900,63900,0
|
|
20231120,110300,943182400,63900,63900,63900,63900,30
|
|
20231120,110200,941265400,63900,64000,64000,63900,2
|
|
20231120,110100,941137500,64300,64300,64300,64300,0
|
|
20231120,110000,941137500,64300,64300,64300,64300,1
|
|
20231120,105900,941073200,64300,64300,64300,64300,0
|
|
20231120,105800,941073200,64300,64300,64300,64300,0
|
|
20231120,105700,941073200,64300,64300,64300,64300,0
|
|
20231120,105600,941073200,64300,64300,64300,64300,0
|
|
20231120,105500,941073200,64300,64000,64300,64000,7
|
|
20231120,105400,940623400,63800,64000,64000,63800,198
|
|
20231120,105300,927987200,64000,64000,64000,64000,70
|
|
20231120,105200,923507200,64000,64000,64000,64000,266
|
|
20231120,105100,906483200,64000,64000,64000,64000,129
|
|
20231120,105000,898227200,64300,64000,64300,64000,9
|
|
20231120,104900,897650900,63900,64000,64000,63900,47
|
|
20231120,104800,894646400,64200,64200,64200,64200,0
|
|
20231120,104700,894646400,64200,64200,64200,64200,2
|
|
20231120,104600,894518000,64300,64300,64300,64300,0
|
|
20231120,104500,894518000,64300,64300,64300,64300,2
|
|
20231120,104400,894389400,64000,64100,64100,64000,53
|
|
20231120,104300,890995800,64400,64400,64400,64400,22
|
|
20231120,104200,889579000,64500,64400,64500,64000,44
|
|
20231120,104100,886749300,64300,64500,64500,64000,637
|
|
20231120,104000,845973200,64600,64600,64600,64600,13
|
|
20231120,103900,845133400,64600,64600,64600,64600,2
|
|
20231120,103800,845004200,64600,64700,64700,64600,51
|
|
20231120,103700,841705100,64800,64700,65000,64300,1052
|
|
20231120,103600,773633600,64600,64600,64700,64600,53
|
|
20231120,103500,770209700,64600,64300,64600,64300,176
|
|
20231120,103400,758888700,64300,64200,64600,64200,1169
|
|
20231120,103300,683672900,64200,64200,64200,64200,10
|
|
20231120,103200,683030900,64200,64100,64200,64100,158
|
|
20231120,103100,672889500,64200,64100,64200,64100,5
|
|
20231120,103000,672568800,64200,64300,64300,64200,41
|
|
20231120,102900,669934100,64300,64300,64300,64300,50
|
|
20231120,102800,666719100,64200,64200,64200,64200,1
|
|
20231120,102700,666654900,64200,64300,64300,64200,16
|
|
20231120,102600,665626600,64400,64300,64400,64300,52
|
|
20231120,102500,662278000,64400,64300,64500,64300,117
|
|
20231120,102400,654751800,64400,64400,64400,64400,2
|
|
20231120,102300,654623000,64400,64400,64400,64400,174
|
|
20231120,102200,643417400,64400,64400,64400,64400,2
|
|
20231120,102100,643288600,64400,64400,64400,64400,20
|
|
20231120,102000,642000600,64500,64500,64500,64500,4
|
|
20231120,101900,641742600,64400,64400,64500,64400,673
|
|
20231120,101800,598350500,64400,64100,64400,64100,112
|
|
20231120,101700,591170400,64100,64400,64400,64100,32
|
|
20231120,101600,589114700,64300,64300,64300,64300,12
|
|
20231120,101500,588343100,64300,64200,64300,64200,129
|
|
20231120,101400,580053400,64200,64200,64200,64200,64
|
|
20231120,101300,575944600,64200,64200,64200,64200,361
|
|
20231120,101200,552768400,64200,64100,64200,64100,97
|
|
20231120,101100,546550100,64200,64200,64200,64200,63
|
|
20231120,101000,542505500,64200,64200,64200,64200,45
|
|
20231120,100900,539616500,64200,64000,64200,64000,276
|
|
20231120,100800,521931700,64000,63900,64000,63900,9
|
|
20231120,100700,521355800,64000,63800,64000,63800,54
|
|
20231120,100600,517900200,63800,63800,63800,63800,15
|
|
20231120,100500,516943200,63800,63800,63800,63700,16
|
|
20231120,100400,515922500,63800,63800,63800,63700,59
|
|
20231120,100300,512158800,63800,63800,63800,63800,55
|
|
20231120,100200,508649800,63800,63900,63900,63800,104
|
|
20231120,100100,502007900,64000,64000,64000,64000,1
|
|
20231120,100000,501943900,64000,64000,64100,64000,26
|
|
20231120,095900,500279200,64000,64100,64100,64000,54
|
|
20231120,095800,496822600,64200,64300,64300,64200,2
|
|
20231120,095700,496694100,64200,64000,64300,64000,123
|
|
20231120,095600,488792200,64100,64000,64100,64000,105
|
|
20231120,095500,482067200,64000,64100,64100,64000,24
|
|
20231120,095400,480529200,64100,64200,64200,64100,22
|
|
20231120,095300,479117300,64200,64200,64200,64200,1
|
|
20231120,095200,479053100,64200,64000,64200,64000,69
|
|
20231120,095100,474628300,64000,64000,64000,64000,1
|
|
20231120,095000,474564300,64300,63900,64300,63800,17
|
|
20231120,094900,473476100,63600,64300,64400,63600,215
|
|
20231120,094800,459642200,64300,64500,64500,64300,4
|
|
20231120,094700,459384400,64500,64200,64500,64100,661
|
|
20231120,094600,416827300,64100,63900,64200,63900,630
|
|
20231120,094500,376458100,63700,63700,63700,63700,17
|
|
20231120,094400,375375200,63700,63700,63700,63700,3
|
|
20231120,094300,375184100,63500,63500,63500,63500,0
|
|
20231120,094200,375184100,63500,63500,63500,63400,50
|
|
20231120,094100,372009400,63700,63800,63800,63700,18
|
|
20231120,094000,370862500,63700,63700,63700,63700,23
|
|
20231120,093900,369397400,63700,64100,64200,63700,567
|
|
20231120,093800,333079200,64100,64100,64100,64100,95
|
|
20231120,093700,326989700,64100,64100,64100,64000,66
|
|
20231120,093600,322759300,64000,64100,64100,64000,197
|
|
20231120,093500,310134800,64000,63900,64100,63800,298
|
|
20231120,093400,291080200,63800,63700,63900,63700,74
|
|
20231120,093300,286354000,63700,63700,63800,63700,213
|
|
20231120,093200,272772700,63700,63800,63900,63700,174
|
|
20231120,093100,261677000,63800,63700,63800,63700,161
|
|
20231120,093000,251412400,63600,63300,63600,63200,331
|
|
20231120,092900,230431400,63200,63300,63500,63200,392
|
|
20231120,092800,205554700,63300,63100,63300,63100,222
|
|
20231120,092700,191516400,63100,63100,63200,62800,740
|
|
20231120,092600,144790800,63000,62800,63100,62800,538
|
|
20231120,092500,110912400,62800,62600,62800,62600,11
|
|
20231120,092400,110223600,62800,62600,62800,62600,163
|
|
20231120,092300,100019200,62600,62600,62600,62600,84
|
|
20231120,092200,94760800,62600,62500,62600,62400,57
|
|
20231120,092100,91202400,62400,62400,62400,62400,1
|
|
20231120,092000,91140000,62300,62500,62500,62300,5
|
|
20231120,091900,90828100,62600,62600,62600,62600,3
|
|
20231120,091800,90640300,62600,62600,62600,62600,31
|
|
20231120,091700,88699700,62700,62600,62700,62600,96
|
|
20231120,091600,82688400,62600,62500,62600,62500,225
|
|
20231120,091500,68625700,62300,62300,62300,62300,1
|
|
20231120,091400,68563400,62300,62100,62300,62100,40
|
|
20231120,091300,66079200,62500,62500,62500,62500,113
|
|
20231120,091200,59016700,62100,62100,62100,62100,1
|
|
20231120,091100,58954600,62100,62500,62500,62100,11
|
|
20231120,091000,58269900,62500,62500,62500,62500,3
|
|
20231120,090900,58082400,62500,62100,62500,62100,55
|
|
20231120,090800,54659700,62500,62500,62500,62500,15
|
|
20231120,090700,53722200,62500,62100,62500,62100,15
|
|
20231120,090600,52789900,62100,62400,62400,62100,61
|
|
20231120,090500,48986500,62400,61900,62400,61900,9
|
|
20231120,090400,48428900,62400,61900,62400,61900,9
|
|
20231120,090300,47870300,62100,62000,62100,62000,201
|
|
20231120,090200,35405200,62000,61900,62000,61900,92
|
|
20231120,090100,29702200,61500,61500,61500,61500,75
|
|
20231120,090000,25089700,61500,62000,62000,61500,406
|