606 lines
32 KiB
CSV
606 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,190300,8568721240,11700,11700,11700,11700,58248
|
|
20231121,190200,8568721240,11700,11700,11700,11700,0
|
|
20231121,190100,8568721240,11700,11700,11700,11700,0
|
|
20231121,190000,8568721240,11700,11700,11700,11700,0
|
|
20231121,185900,8568721240,11700,11700,11700,11700,0
|
|
20231121,185800,8568721240,11700,11700,11700,11700,0
|
|
20231121,185700,8568721240,11700,11700,11700,11700,0
|
|
20231121,185600,8568721240,11700,11700,11700,11700,0
|
|
20231121,185500,8568721240,11700,11700,11700,11700,0
|
|
20231121,185400,8568721240,11700,11700,11700,11700,0
|
|
20231121,185300,8568721240,11700,11700,11700,11700,0
|
|
20231121,185200,8568721240,11700,11700,11700,11700,0
|
|
20231121,185100,8568721240,11700,11700,11700,11700,0
|
|
20231121,185000,8568721240,11700,11700,11700,11700,0
|
|
20231121,184900,8568721240,11700,11700,11700,11700,0
|
|
20231121,184800,8568721240,11700,11700,11700,11700,0
|
|
20231121,184700,8568721240,11700,11700,11700,11700,0
|
|
20231121,184600,8568721240,11700,11700,11700,11700,0
|
|
20231121,184500,8568721240,11700,11700,11700,11700,0
|
|
20231121,184400,8568721240,11700,11700,11700,11700,0
|
|
20231121,184300,8568721240,11700,11700,11700,11700,0
|
|
20231121,184200,8568721240,11700,11700,11700,11700,0
|
|
20231121,184100,8568721240,11700,11700,11700,11700,0
|
|
20231121,184000,8568721240,11700,11700,11700,11700,0
|
|
20231121,183900,8568721240,11700,11700,11700,11700,0
|
|
20231121,183800,8568721240,11700,11700,11700,11700,0
|
|
20231121,183700,8568721240,11700,11700,11700,11700,0
|
|
20231121,183600,8568721240,11700,11700,11700,11700,0
|
|
20231121,183500,8568721240,11700,11700,11700,11700,0
|
|
20231121,183400,8568721240,11700,11700,11700,11700,0
|
|
20231121,183300,8568721240,11700,11700,11700,11700,58248
|
|
20231121,183200,8568721240,11700,11700,11700,11700,0
|
|
20231121,183100,8568721240,11700,11700,11700,11700,0
|
|
20231121,183000,8568721240,11700,11700,11700,11700,0
|
|
20231121,182900,8568721240,11700,11700,11700,11700,0
|
|
20231121,182800,8568721240,11700,11700,11700,11700,0
|
|
20231121,182700,8568721240,11700,11700,11700,11700,0
|
|
20231121,182600,8568721240,11700,11700,11700,11700,0
|
|
20231121,182500,8568721240,11700,11700,11700,11700,0
|
|
20231121,182400,8568721240,11700,11700,11700,11700,0
|
|
20231121,182300,8568721240,11700,11700,11700,11700,0
|
|
20231121,182200,8568721240,11700,11700,11700,11700,0
|
|
20231121,182100,8568721240,11700,11700,11700,11700,0
|
|
20231121,182000,8568721240,11700,11700,11700,11700,0
|
|
20231121,181900,8568721240,11700,11700,11700,11700,0
|
|
20231121,181800,8568721240,11700,11700,11700,11700,0
|
|
20231121,181700,8568721240,11700,11700,11700,11700,0
|
|
20231121,181600,8568721240,11700,11700,11700,11700,0
|
|
20231121,181500,8568721240,11700,11700,11700,11700,0
|
|
20231121,181400,8568721240,11700,11700,11700,11700,0
|
|
20231121,181300,8568721240,11700,11700,11700,11700,0
|
|
20231121,181200,8568721240,11700,11700,11700,11700,0
|
|
20231121,181100,8568721240,11700,11700,11700,11700,0
|
|
20231121,181000,8568721240,11700,11700,11700,11700,0
|
|
20231121,180900,8568721240,11700,11700,11700,11700,0
|
|
20231121,180800,8568721240,11700,11700,11700,11700,0
|
|
20231121,180700,8568721240,11700,11700,11700,11700,0
|
|
20231121,180600,8568721240,11700,11700,11700,11700,0
|
|
20231121,180500,8568721240,11700,11700,11700,11700,0
|
|
20231121,180400,8568721240,11700,11700,11700,11700,0
|
|
20231121,180300,8568721240,11700,11700,11700,11700,58248
|
|
20231121,180200,8568721240,11700,11700,11700,11700,0
|
|
20231121,180100,8568721240,11700,11700,11700,11700,0
|
|
20231121,180000,8568721240,11700,11700,11700,11700,0
|
|
20231121,175900,8568721240,11700,11700,11700,11700,0
|
|
20231121,175800,8568721240,11700,11700,11700,11700,0
|
|
20231121,175700,8568721240,11700,11700,11700,11700,0
|
|
20231121,175600,8568721240,11700,11700,11700,11700,0
|
|
20231121,175500,8568721240,11700,11700,11700,11700,0
|
|
20231121,175400,8568721240,11700,11700,11700,11700,0
|
|
20231121,175300,8568721240,11700,11700,11700,11700,0
|
|
20231121,175200,8568721240,11700,11700,11700,11700,0
|
|
20231121,175100,8568721240,11700,11700,11700,11700,0
|
|
20231121,175000,8568721240,11700,11700,11700,11700,0
|
|
20231121,174900,8568721240,11700,11700,11700,11700,0
|
|
20231121,174800,8568721240,11700,11700,11700,11700,0
|
|
20231121,174700,8568721240,11700,11700,11700,11700,0
|
|
20231121,174600,8568721240,11700,11700,11700,11700,0
|
|
20231121,174500,8568721240,11700,11700,11700,11700,0
|
|
20231121,174400,8568721240,11700,11700,11700,11700,0
|
|
20231121,174300,8568721240,11700,11700,11700,11700,0
|
|
20231121,174200,8568721240,11700,11700,11700,11700,0
|
|
20231121,174100,8568721240,11700,11700,11700,11700,0
|
|
20231121,174000,8568721240,11700,11700,11700,11700,0
|
|
20231121,173900,8568721240,11700,11700,11700,11700,0
|
|
20231121,173800,8568721240,11700,11700,11700,11700,0
|
|
20231121,173700,8568721240,11700,11700,11700,11700,0
|
|
20231121,173600,8568721240,11700,11700,11700,11700,0
|
|
20231121,173500,8568721240,11700,11700,11700,11700,0
|
|
20231121,173400,8568721240,11700,11700,11700,11700,0
|
|
20231121,173300,8568721240,11700,11700,11700,11700,58248
|
|
20231121,173200,8568721240,11700,11700,11700,11700,0
|
|
20231121,173100,8568721240,11700,11700,11700,11700,0
|
|
20231121,173000,8568721240,11700,11700,11700,11700,0
|
|
20231121,172900,8568721240,11700,11700,11700,11700,0
|
|
20231121,172800,8568721240,11700,11700,11700,11700,0
|
|
20231121,172700,8568721240,11700,11700,11700,11700,0
|
|
20231121,172600,8568721240,11700,11700,11700,11700,0
|
|
20231121,172500,8568721240,11700,11700,11700,11700,0
|
|
20231121,172400,8568721240,11700,11700,11700,11700,0
|
|
20231121,172300,8568721240,11700,11700,11700,11700,0
|
|
20231121,172200,8568721240,11700,11700,11700,11700,0
|
|
20231121,172100,8568721240,11700,11700,11700,11700,0
|
|
20231121,172000,8568721240,11700,11700,11700,11700,0
|
|
20231121,171900,8568721240,11700,11700,11700,11700,0
|
|
20231121,171800,8568721240,11700,11700,11700,11700,0
|
|
20231121,171700,8568721240,11700,11700,11700,11700,0
|
|
20231121,171600,8568721240,11700,11700,11700,11700,0
|
|
20231121,171500,8568721240,11700,11700,11700,11700,0
|
|
20231121,171400,8568721240,11700,11700,11700,11700,0
|
|
20231121,171300,8568721240,11700,11700,11700,11700,0
|
|
20231121,171200,8568721240,11700,11700,11700,11700,0
|
|
20231121,171100,8568721240,11700,11700,11700,11700,0
|
|
20231121,171000,8568721240,11700,11700,11700,11700,0
|
|
20231121,170900,8568721240,11700,11700,11700,11700,0
|
|
20231121,170800,8568721240,11700,11700,11700,11700,0
|
|
20231121,170700,8568721240,11700,11700,11700,11700,0
|
|
20231121,170600,8568721240,11700,11700,11700,11700,0
|
|
20231121,170500,8568721240,11700,11700,11700,11700,0
|
|
20231121,170400,8568721240,11700,11700,11700,11700,0
|
|
20231121,170300,8568721240,11700,11700,11700,11700,58248
|
|
20231121,170200,8568721240,11700,11700,11700,11700,0
|
|
20231121,170100,8568721240,11700,11700,11700,11700,0
|
|
20231121,170000,8568721240,11700,11700,11700,11700,0
|
|
20231121,165900,8568721240,11700,11700,11700,11700,0
|
|
20231121,165800,8568721240,11700,11700,11700,11700,0
|
|
20231121,165700,8568721240,11700,11700,11700,11700,0
|
|
20231121,165600,8568721240,11700,11700,11700,11700,0
|
|
20231121,165500,8568721240,11700,11700,11700,11700,0
|
|
20231121,165400,8568721240,11700,11700,11700,11700,0
|
|
20231121,165300,8568721240,11700,11700,11700,11700,0
|
|
20231121,165200,8568721240,11700,11700,11700,11700,0
|
|
20231121,165100,8568721240,11700,11700,11700,11700,0
|
|
20231121,165000,8568721240,11700,11700,11700,11700,0
|
|
20231121,164900,8568721240,11700,11700,11700,11700,0
|
|
20231121,164800,8568721240,11700,11700,11700,11700,0
|
|
20231121,164700,8568721240,11700,11700,11700,11700,0
|
|
20231121,164600,8568721240,11700,11700,11700,11700,0
|
|
20231121,164500,8568721240,11700,11700,11700,11700,0
|
|
20231121,164400,8568721240,11700,11700,11700,11700,0
|
|
20231121,164300,8568721240,11700,11700,11700,11700,0
|
|
20231121,164200,8568721240,11700,11700,11700,11700,0
|
|
20231121,164100,8568721240,11700,11700,11700,11700,0
|
|
20231121,164000,8568721240,11700,11700,11700,11700,0
|
|
20231121,163900,8568721240,11700,11700,11700,11700,0
|
|
20231121,163800,8568721240,11700,11700,11700,11700,0
|
|
20231121,163700,8568721240,11700,11700,11700,11700,0
|
|
20231121,163600,8568721240,11700,11700,11700,11700,0
|
|
20231121,163500,8568721240,11700,11700,11700,11700,0
|
|
20231121,163400,8568721240,11700,11700,11700,11700,0
|
|
20231121,163300,8568721240,11700,11700,11700,11700,58248
|
|
20231121,163200,8568721240,11700,11700,11700,11700,0
|
|
20231121,163100,8568721240,11700,11700,11700,11700,0
|
|
20231121,163000,8568721240,11700,11700,11700,11700,0
|
|
20231121,162900,8568721240,11700,11700,11700,11700,0
|
|
20231121,162800,8568721240,11700,11700,11700,11700,0
|
|
20231121,162700,8568721240,11700,11700,11700,11700,0
|
|
20231121,162600,8568721240,11700,11700,11700,11700,0
|
|
20231121,162500,8568721240,11700,11700,11700,11700,0
|
|
20231121,162400,8568721240,11700,11700,11700,11700,0
|
|
20231121,162300,8568721240,11700,11700,11700,11700,0
|
|
20231121,162200,8568721240,11700,11700,11700,11700,0
|
|
20231121,162100,8568721240,11700,11700,11700,11700,0
|
|
20231121,162000,8568721240,11700,11700,11700,11700,0
|
|
20231121,161900,8568721240,11700,11700,11700,11700,0
|
|
20231121,161800,8568721240,11700,11700,11700,11700,0
|
|
20231121,161700,8568721240,11700,11700,11700,11700,0
|
|
20231121,161600,8568721240,11700,11700,11700,11700,0
|
|
20231121,161500,8568721240,11700,11700,11700,11700,0
|
|
20231121,161400,8568721240,11700,11700,11700,11700,0
|
|
20231121,161300,8568721240,11700,11700,11700,11700,0
|
|
20231121,161200,8568721240,11700,11700,11700,11700,0
|
|
20231121,161100,8568721240,11700,11700,11700,11700,0
|
|
20231121,161000,8568721240,11700,11700,11700,11700,0
|
|
20231121,160900,8568721240,11700,11700,11700,11700,0
|
|
20231121,160800,8568721240,11700,11700,11700,11700,0
|
|
20231121,160700,8568721240,11700,11700,11700,11700,0
|
|
20231121,160600,8568721240,11700,11700,11700,11700,0
|
|
20231121,160500,8568721240,11700,11700,11700,11700,0
|
|
20231121,160400,8568721240,11700,11700,11700,11700,0
|
|
20231121,160300,8568721240,11700,11700,11700,11700,58248
|
|
20231121,160200,8568721240,11700,11700,11700,11700,0
|
|
20231121,160100,8568721240,11700,11700,11700,11700,0
|
|
20231121,160000,8568721240,11700,11700,11700,11700,0
|
|
20231121,155900,8568721240,11700,11700,11700,11700,0
|
|
20231121,155800,8568721240,11700,11700,11700,11700,0
|
|
20231121,155700,8568721240,11700,11700,11700,11700,0
|
|
20231121,155600,8568721240,11700,11700,11700,11700,0
|
|
20231121,155500,8568721240,11700,11700,11700,11700,0
|
|
20231121,155400,8568721240,11700,11700,11700,11700,0
|
|
20231121,155300,8568721240,11700,11700,11700,11700,0
|
|
20231121,155200,8568721240,11700,11700,11700,11700,0
|
|
20231121,155100,8568721240,11700,11700,11700,11700,0
|
|
20231121,155000,8568721240,11700,11700,11700,11700,0
|
|
20231121,154900,8568721240,11700,11700,11700,11700,0
|
|
20231121,154800,8568721240,11700,11700,11700,11700,0
|
|
20231121,154700,8568721240,11700,11700,11700,11700,0
|
|
20231121,154600,8568721240,11700,11700,11700,11700,0
|
|
20231121,154500,8568721240,11700,11700,11700,11700,0
|
|
20231121,154400,8568721240,11700,11700,11700,11700,0
|
|
20231121,154300,8568721240,11700,11700,11700,11700,0
|
|
20231121,154200,8568721240,11700,11700,11700,11700,0
|
|
20231121,154100,8568721240,11700,11700,11700,11700,0
|
|
20231121,154000,8568721240,11700,11700,11700,11700,0
|
|
20231121,153900,8568721240,11700,11700,11700,11700,0
|
|
20231121,153800,8568721240,11700,11700,11700,11700,0
|
|
20231121,153700,8568721240,11700,11700,11700,11700,0
|
|
20231121,153600,8568721240,11700,11700,11700,11700,0
|
|
20231121,153500,8568721240,11700,11700,11700,11700,0
|
|
20231121,153400,8568721240,11700,11700,11700,11700,0
|
|
20231121,153300,8568721240,11700,11700,11700,11700,58248
|
|
20231121,153200,8568721240,11700,11700,11700,11700,0
|
|
20231121,153100,8568721240,11700,11700,11700,11700,0
|
|
20231121,153000,8568721240,11700,11700,11700,11700,58248
|
|
20231121,152900,7887219640,11670,11670,11670,11670,0
|
|
20231121,152800,7887219640,11670,11670,11670,11670,0
|
|
20231121,152700,7887219640,11670,11670,11670,11670,0
|
|
20231121,152600,7887219640,11670,11670,11670,11670,0
|
|
20231121,152500,7887219640,11670,11670,11670,11670,0
|
|
20231121,152400,7887219640,11670,11670,11670,11670,0
|
|
20231121,152300,7887219640,11670,11670,11670,11670,0
|
|
20231121,152200,7887219640,11670,11670,11670,11670,0
|
|
20231121,152100,7887219640,11670,11670,11670,11670,0
|
|
20231121,152000,7887219640,11670,11670,11670,11670,0
|
|
20231121,151900,7887219640,11670,11690,11690,11670,1736
|
|
20231121,151800,7866931990,11680,11680,11690,11680,2195
|
|
20231121,151700,7841292950,11690,11680,11690,11680,224
|
|
20231121,151600,7838674670,11690,11700,11700,11690,3211
|
|
20231121,151500,7801133220,11690,11700,11700,11690,854
|
|
20231121,151400,7791143840,11700,11680,11700,11680,3809
|
|
20231121,151300,7746613540,11690,11690,11690,11690,1517
|
|
20231121,151200,7728879810,11690,11690,11690,11690,1791
|
|
20231121,151100,7707943020,11680,11680,11690,11680,5370
|
|
20231121,151000,7645169910,11690,11680,11690,11680,1192
|
|
20231121,150900,7631243130,11690,11690,11690,11680,778
|
|
20231121,150800,7622150160,11690,11690,11690,11680,1105
|
|
20231121,150700,7609233600,11690,11690,11690,11690,662
|
|
20231121,150600,7601494820,11690,11690,11690,11680,1154
|
|
20231121,150500,7588007680,11680,11690,11690,11680,814
|
|
20231121,150400,7578495260,11680,11690,11690,11680,874
|
|
20231121,150300,7568281830,11690,11690,11690,11680,1044
|
|
20231121,150200,7556077650,11680,11690,11690,11680,499
|
|
20231121,150100,7550245530,11680,11690,11690,11680,809
|
|
20231121,150000,7540790350,11680,11690,11690,11680,430
|
|
20231121,145900,7535766210,11690,11690,11690,11680,1661
|
|
20231121,145800,7516352450,11680,11680,11690,11680,1598
|
|
20231121,145700,7497683880,11690,11690,11690,11680,1034
|
|
20231121,145600,7485598640,11680,11680,11690,11680,1138
|
|
20231121,145500,7472298580,11680,11680,11690,11680,1935
|
|
20231121,145400,7449687410,11690,11680,11690,11680,1116
|
|
20231121,145300,7436647020,11680,11680,11690,11680,459
|
|
20231121,145200,7431281410,11690,11690,11690,11680,2674
|
|
20231121,145100,7400031780,11680,11690,11690,11680,550
|
|
20231121,145000,7393603130,11680,11680,11690,11680,838
|
|
20231121,144900,7383810740,11680,11690,11690,11680,1231
|
|
20231121,144800,7369432330,11690,11690,11690,11680,1081
|
|
20231121,144700,7356795510,11680,11680,11690,11680,715
|
|
20231121,144600,7348440860,11690,11690,11690,11690,1121
|
|
20231121,144500,7335336370,11690,11690,11700,11690,1322
|
|
20231121,144400,7319872160,11690,11690,11700,11690,1085
|
|
20231121,144300,7307184200,11690,11700,11700,11690,1076
|
|
20231121,144200,7294605490,11690,11690,11690,11690,98
|
|
20231121,144100,7293459870,11690,11690,11690,11680,1456
|
|
20231121,144000,7276441260,11680,11690,11690,11680,1892
|
|
20231121,143900,7254341980,11690,11690,11690,11680,526
|
|
20231121,143800,7248193750,11680,11690,11690,11680,1119
|
|
20231121,143700,7235113860,11690,11680,11690,11680,1479
|
|
20231121,143600,7217834800,11680,11680,11690,11680,116
|
|
20231121,143500,7216479550,11690,11690,11690,11690,794
|
|
20231121,143400,7207197690,11700,11690,11700,11690,5324
|
|
20231121,143300,7144946370,11690,11700,11700,11690,14446
|
|
20231121,143200,6975954140,11700,11700,11710,11700,262
|
|
20231121,143100,6972888520,11700,11700,11710,11700,2149
|
|
20231121,143000,6947741350,11710,11700,11710,11700,382
|
|
20231121,142900,6943270610,11700,11710,11710,11700,527
|
|
20231121,142800,6937100600,11710,11710,11710,11700,1519
|
|
20231121,142700,6919321300,11710,11710,11710,11700,349
|
|
20231121,142600,6915235690,11700,11710,11710,11700,217
|
|
20231121,142500,6912695460,11700,11710,11710,11700,1325
|
|
20231121,142400,6897187320,11710,11700,11710,11700,11
|
|
20231121,142300,6897058600,11700,11710,11710,11700,83
|
|
20231121,142200,6896086740,11700,11710,11710,11700,1241
|
|
20231121,142100,6881563580,11700,11700,11710,11700,245
|
|
20231121,142000,6878696840,11700,11700,11700,11700,1262
|
|
20231121,141900,6863931440,11700,11700,11710,11700,3420
|
|
20231121,141800,6823917070,11700,11700,11710,11700,2132
|
|
20231121,141700,6798968150,11710,11700,11710,11700,85
|
|
20231121,141600,6797973310,11710,11710,11710,11700,764
|
|
20231121,141500,6789034470,11700,11700,11710,11700,764
|
|
20231121,141400,6780091780,11700,11700,11710,11700,847
|
|
20231121,141300,6770177950,11700,11700,11700,11700,1583
|
|
20231121,141200,6751656850,11710,11700,11710,11700,527
|
|
20231121,141100,6745486600,11700,11700,11710,11700,5403
|
|
20231121,141000,6682270920,11700,11710,11710,11700,1091
|
|
20231121,140900,6669503710,11700,11700,11710,11700,518
|
|
20231121,140800,6663438900,11700,11700,11710,11700,422
|
|
20231121,140700,6658500380,11700,11710,11710,11700,969
|
|
20231121,140600,6647162100,11710,11700,11710,11700,550
|
|
20231121,140500,6640721880,11700,11700,11710,11700,367
|
|
20231121,140400,6636427270,11710,11700,11710,11700,1088
|
|
20231121,140300,6623694440,11710,11710,11710,11700,795
|
|
20231121,140200,6614388410,11710,11700,11710,11700,81
|
|
20231121,140100,6613440000,11700,11700,11710,11700,1092
|
|
20231121,140000,6600660880,11700,11710,11710,11700,295
|
|
20231121,135900,6597207420,11710,11710,11710,11700,679
|
|
20231121,135800,6589257490,11700,11700,11700,11700,1145
|
|
20231121,135700,6575860990,11700,11700,11710,11700,220
|
|
20231121,135600,6573286670,11710,11700,11710,11700,745
|
|
20231121,135500,6564566150,11700,11700,11710,11700,803
|
|
20231121,135400,6555170670,11700,11710,11710,11700,784
|
|
20231121,135300,6545994460,11710,11700,11710,11700,723
|
|
20231121,135200,6537529180,11700,11710,11710,11700,1208
|
|
20231121,135100,6523394190,11700,11700,11710,11700,234
|
|
20231121,135000,6520656380,11700,11700,11710,11700,468
|
|
20231121,134900,6515177330,11700,11710,11710,11700,1011
|
|
20231121,134800,6503347710,11700,11700,11710,11700,914
|
|
20231121,134700,6492653580,11700,11700,11710,11700,771
|
|
20231121,134600,6483626380,11700,11700,11710,11700,997
|
|
20231121,134500,6471960150,11700,11700,11700,11700,297
|
|
20231121,134400,6468485250,11710,11700,11710,11700,627
|
|
20231121,134300,6461143570,11700,11700,11710,11700,941
|
|
20231121,134200,6450132750,11710,11700,11710,11700,187
|
|
20231121,134100,6447943080,11710,11700,11710,11700,862
|
|
20231121,134000,6437849490,11710,11700,11710,11700,1402
|
|
20231121,133900,6421440480,11700,11710,11710,11700,370
|
|
20231121,133800,6417110210,11700,11700,11710,11700,42
|
|
20231121,133700,6416618790,11710,11700,11710,11700,1259
|
|
20231121,133600,6401883340,11700,11700,11700,11700,89
|
|
20231121,133500,6400842040,11700,11700,11710,11700,185
|
|
20231121,133400,6398675940,11700,11710,11710,11700,1611
|
|
20231121,133300,6379818550,11710,11710,11710,11700,256
|
|
20231121,133200,6376820970,11710,11710,11710,11710,39
|
|
20231121,133100,6376364280,11700,11710,11710,11700,1362
|
|
20231121,133000,6360425400,11710,11710,11710,11700,129
|
|
20231121,132900,6358914990,11710,11710,11710,11700,522
|
|
20231121,132800,6352806900,11710,11710,11710,11700,1207
|
|
20231121,132700,6338680280,11700,11710,11710,11700,78
|
|
20231121,132600,6337767080,11710,11700,11710,11700,405
|
|
20231121,132500,6333025540,11700,11710,11710,11700,1095
|
|
20231121,132400,6320210440,11700,11710,11710,11700,248
|
|
20231121,132300,6317308740,11710,11710,11710,11710,107
|
|
20231121,132200,6316055770,11710,11720,11720,11700,1624
|
|
20231121,132100,6297046050,11720,11710,11720,11710,579
|
|
20231121,132000,6290261080,11720,11720,11720,11710,188
|
|
20231121,131900,6288059580,11710,11710,11710,11710,883
|
|
20231121,131800,6277719650,11710,11710,11720,11710,567
|
|
20231121,131700,6271076520,11720,11710,11720,11710,767
|
|
20231121,131600,6262094860,11710,11710,11710,11710,772
|
|
20231121,131500,6253054740,11720,11710,11720,11710,721
|
|
20231121,131400,6244607870,11710,11710,11720,11710,533
|
|
20231121,131300,6238366300,11710,11720,11720,11710,798
|
|
20231121,131200,6229021690,11720,11720,11720,11710,6242
|
|
20231121,131100,6155896270,11720,11700,11720,11700,17745
|
|
20231121,131000,5948101870,11710,11700,11710,11690,10055
|
|
20231121,130900,5830464480,11690,11700,11700,11690,449
|
|
20231121,130800,5825211680,11690,11690,11700,11690,1867
|
|
20231121,130700,5803377440,11690,11700,11700,11690,885
|
|
20231121,130600,5793031290,11700,11700,11700,11700,347
|
|
20231121,130500,5788971390,11700,11700,11700,11690,2051
|
|
20231121,130400,5764985760,11690,11690,11690,11690,1105
|
|
20231121,130300,5752068310,11690,11690,11690,11690,634
|
|
20231121,130200,5744656850,11700,11690,11700,11690,426
|
|
20231121,130100,5739672740,11690,11690,11700,11690,2022
|
|
20231121,130000,5716026560,11690,11690,11700,11690,28
|
|
20231121,125900,5715699150,11700,11690,11700,11690,426
|
|
20231121,125800,5710716130,11690,11690,11700,11690,2666
|
|
20231121,125700,5679536200,11690,11690,11690,11690,39
|
|
20231121,125600,5679080290,11690,11690,11700,11690,456
|
|
20231121,125500,5673745960,11700,11690,11700,11690,1916
|
|
20231121,125400,5651346430,11690,11700,11700,11690,1166
|
|
20231121,125300,5637706730,11700,11700,11700,11690,784
|
|
20231121,125200,5628534900,11700,11700,11700,11690,816
|
|
20231121,125100,5618995230,11690,11700,11700,11690,1118
|
|
20231121,125000,5605915370,11700,11690,11700,11690,3981
|
|
20231121,124900,5559338440,11690,11690,11700,11690,1099
|
|
20231121,124800,5546489730,11690,11690,11700,11690,845
|
|
20231121,124700,5536611600,11700,11700,11700,11690,1271
|
|
20231121,124600,5521741160,11700,11690,11700,11690,1172
|
|
20231121,124500,5508040370,11700,11700,11700,11700,8
|
|
20231121,124400,5507946770,11700,11700,11700,11690,1502
|
|
20231121,124300,5490374400,11690,11690,11690,11690,837
|
|
20231121,124200,5480589870,11690,11700,11700,11690,154
|
|
20231121,124100,5478788080,11700,11700,11700,11690,999
|
|
20231121,124000,5467100350,11700,11700,11700,11690,1224
|
|
20231121,123900,5452786900,11700,11700,11700,11700,1
|
|
20231121,123800,5452775200,11690,11700,11700,11690,183
|
|
20231121,123700,5450634280,11700,11690,11700,11690,2095
|
|
20231121,123600,5426130720,11700,11690,11700,11690,445
|
|
20231121,123500,5420928490,11700,11690,11700,11690,476
|
|
20231121,123400,5415362430,11700,11700,11700,11690,2067
|
|
20231121,123300,5391186660,11690,11690,11700,11690,355
|
|
20231121,123200,5387035510,11690,11690,11700,11690,585
|
|
20231121,123100,5380194240,11700,11690,11700,11690,1156
|
|
20231121,123000,5366676390,11700,11700,11700,11690,1187
|
|
20231121,122900,5352788670,11700,11690,11700,11690,303
|
|
20231121,122800,5349246500,11690,11690,11700,11690,1201
|
|
20231121,122700,5335203770,11700,11690,11700,11690,962
|
|
20231121,122600,5323948790,11700,11690,11700,11690,198
|
|
20231121,122500,5321633320,11690,11700,11700,11690,2718
|
|
20231121,122400,5289855830,11690,11700,11700,11690,150
|
|
20231121,122300,5288102250,11700,11690,11700,11690,1213
|
|
20231121,122200,5273910970,11700,11700,11700,11690,1005
|
|
20231121,122100,5262161060,11700,11700,11700,11700,3750
|
|
20231121,122000,5218286060,11690,11690,11700,11690,2179
|
|
20231121,121900,5192803350,11690,11690,11690,11690,753
|
|
20231121,121800,5184000780,11700,11700,11700,11700,574
|
|
20231121,121700,5177284980,11700,11700,11700,11700,0
|
|
20231121,121600,5177284980,11700,11690,11700,11690,3621
|
|
20231121,121500,5134926810,11690,11700,11700,11690,559
|
|
20231121,121400,5128387690,11690,11700,11700,11690,200
|
|
20231121,121300,5126049120,11690,11690,11700,11690,2286
|
|
20231121,121200,5099315350,11690,11700,11700,11690,586
|
|
20231121,121100,5092460950,11700,11690,11700,11690,205
|
|
20231121,121000,5090063370,11700,11700,11700,11690,1917
|
|
20231121,120900,5067643400,11690,11700,11700,11690,512
|
|
20231121,120800,5061653800,11690,11690,11700,11690,284
|
|
20231121,120700,5058332870,11700,11690,11700,11690,912
|
|
20231121,120600,5047671450,11700,11700,11700,11690,1356
|
|
20231121,120500,5031806940,11700,11690,11700,11690,164
|
|
20231121,120400,5029889140,11690,11690,11700,11690,850
|
|
20231121,120300,5019952630,11700,11700,11700,11690,1182
|
|
20231121,120200,5006123260,11690,11700,11700,11690,896
|
|
20231121,120100,4995640270,11700,11690,11700,11690,1860
|
|
20231121,120000,4973896770,11680,11680,11690,11680,766
|
|
20231121,115900,4964949810,11680,11690,11690,11680,1386
|
|
20231121,115800,4948748050,11680,11690,11690,11680,23
|
|
20231121,115700,4948479400,11680,11690,11690,11680,902
|
|
20231121,115600,4937942570,11690,11680,11690,11680,1426
|
|
20231121,115500,4921274860,11680,11680,11690,11680,109
|
|
20231121,115400,4920001650,11680,11680,11680,11680,961
|
|
20231121,115300,4908777170,11680,11680,11690,11680,478
|
|
20231121,115200,4903190480,11690,11680,11690,11680,943
|
|
20231121,115100,4892166990,11680,11680,11680,11680,948
|
|
20231121,115000,4881094350,11690,11690,11690,11690,1211
|
|
20231121,114900,4866937760,11690,11680,11700,11680,5411
|
|
20231121,114800,4803672050,11680,11680,11680,11680,966
|
|
20231121,114700,4792389170,11680,11680,11680,11670,1018
|
|
20231121,114600,4780499980,11670,11690,11690,11670,1320
|
|
20231121,114500,4765073730,11680,11680,11690,11680,971
|
|
20231121,114400,4753732420,11690,11690,11690,11680,188
|
|
20231121,114300,4751536540,11690,11690,11690,11680,695
|
|
20231121,114200,4743415620,11680,11680,11680,11680,1369
|
|
20231121,114100,4727425700,11670,11670,11680,11670,108
|
|
20231121,114000,4726165280,11670,11680,11690,11670,658
|
|
20231121,113900,4718477720,11670,11680,11680,11670,3332
|
|
20231121,113800,4679567470,11680,11690,11690,11680,1477
|
|
20231121,113700,4662316100,11680,11680,11690,11680,927
|
|
20231121,113600,4651485670,11680,11680,11680,11680,1481
|
|
20231121,113500,4634187590,11680,11690,11690,11680,2230
|
|
20231121,113400,4608130400,11690,11680,11690,11680,426
|
|
20231121,113300,4603150590,11690,11680,11690,11680,1113
|
|
20231121,113200,4590149830,11680,11690,11690,11680,1200
|
|
20231121,113100,4576122910,11680,11690,11690,11680,442
|
|
20231121,113000,4570957020,11680,11680,11690,11680,794
|
|
20231121,112900,4561683090,11680,11680,11690,11680,149
|
|
20231121,112800,4559942710,11680,11690,11690,11680,895
|
|
20231121,112700,4549485040,11670,11680,11680,11670,2052
|
|
20231121,112600,4525536050,11680,11670,11680,11670,7510
|
|
20231121,112500,4437820060,11670,11670,11680,11670,1234
|
|
20231121,112400,4423409440,11680,11660,11680,11660,1411
|
|
20231121,112300,4406949590,11670,11670,11670,11670,144
|
|
20231121,112200,4405269110,11670,11660,11670,11660,1008
|
|
20231121,112100,4393506870,11660,11670,11670,11660,2764
|
|
20231121,112000,4361264980,11660,11660,11660,11660,203
|
|
20231121,111900,4358898000,11660,11660,11680,11660,536
|
|
20231121,111800,4352644710,11660,11670,11680,11660,2154
|
|
20231121,111700,4327509540,11660,11670,11670,11660,99
|
|
20231121,111600,4326355080,11660,11680,11680,11660,310
|
|
20231121,111500,4322738460,11660,11660,11680,11660,2200
|
|
20231121,111400,4297068340,11660,11670,11670,11660,111
|
|
20231121,111300,4295774040,11670,11670,11680,11660,366
|
|
20231121,111200,4291502970,11670,11680,11680,11670,1187
|
|
20231121,111100,4277647190,11670,11670,11670,11660,830
|
|
20231121,111000,4267962480,11680,11670,11680,11670,254
|
|
20231121,110900,4264997050,11670,11680,11680,11670,1767
|
|
20231121,110800,4244369630,11680,11670,11680,11670,1396
|
|
20231121,110700,4228069030,11680,11680,11690,11680,4373
|
|
20231121,110600,4176992300,11680,11680,11690,11680,953
|
|
20231121,110500,4165860530,11690,11680,11690,11680,760
|
|
20231121,110400,4156980000,11680,11680,11690,11680,1132
|
|
20231121,110300,4143748360,11680,11690,11690,11680,1654
|
|
20231121,110200,4124428270,11680,11680,11690,11680,1997
|
|
20231121,110100,4101085750,11690,11680,11690,11680,1213
|
|
20231121,110000,4086907710,11690,11680,11690,11680,977
|
|
20231121,105900,4075496250,11680,11680,11690,11680,691
|
|
20231121,105800,4067421070,11680,11680,11690,11680,675
|
|
20231121,105700,4059534050,11690,11680,11690,11680,3359
|
|
20231121,105600,4020289760,11680,11670,11690,11670,6209
|
|
20231121,105500,3947768150,11670,11670,11680,11670,358
|
|
20231121,105400,3943590180,11670,11670,11680,11670,2124
|
|
20231121,105300,3918792220,11670,11670,11680,11670,719
|
|
20231121,105200,3910398370,11670,11670,11690,11670,189
|
|
20231121,105100,3908191280,11670,11680,11690,11670,3947
|
|
20231121,105000,3862061370,11680,11680,11690,11680,940
|
|
20231121,104900,3851076930,11690,11680,11690,11680,686
|
|
20231121,104800,3843057900,11670,11690,11690,11670,1548
|
|
20231121,104700,3824978300,11680,11680,11690,11680,1670
|
|
20231121,104600,3805459750,11680,11670,11680,11670,278
|
|
20231121,104500,3802215300,11680,11680,11690,11680,1442
|
|
20231121,104400,3785372690,11690,11680,11690,11680,1609
|
|
20231121,104300,3766570080,11680,11690,11690,11680,499
|
|
20231121,104200,3760737700,11680,11680,11690,11680,1368
|
|
20231121,104100,3744756270,11680,11690,11690,11680,206
|
|
20231121,104000,3742349940,11680,11680,11690,11670,953
|
|
20231121,103900,3731219790,11680,11690,11690,11680,771
|
|
20231121,103800,3722214490,11690,11700,11700,11690,43
|
|
20231121,103700,3721711730,11700,11690,11710,11690,1392
|
|
20231121,103600,3705421130,11680,11700,11700,11680,1103
|
|
20231121,103500,3692537630,11700,11700,11700,11690,1018
|
|
20231121,103400,3680627890,11700,11700,11700,11690,567
|
|
20231121,103300,3673994090,11690,11700,11700,11690,3544
|
|
20231121,103200,3632562590,11700,11710,11710,11700,9633
|
|
20231121,103100,3519856370,11700,11710,11710,11700,1647
|
|
20231121,103000,3500580500,11710,11700,11710,11700,2266
|
|
20231121,102900,3474068270,11700,11710,11710,11700,61
|
|
20231121,102800,3473354020,11700,11710,11710,11700,732
|
|
20231121,102700,3464784530,11690,11710,11710,11690,2501
|
|
20231121,102600,3435522240,11700,11700,11710,11700,419
|
|
20231121,102500,3430619740,11700,11700,11710,11700,140
|
|
20231121,102400,3428981720,11710,11700,11710,11690,4564
|
|
20231121,102300,3375570880,11700,11690,11710,11690,4580
|
|
20231121,102200,3321980700,11700,11690,11700,11690,298
|
|
20231121,102100,3318496210,11690,11700,11700,11690,1053
|
|
20231121,102000,3306183640,11700,11700,11700,11690,1211
|
|
20231121,101900,3292016840,11700,11700,11710,11700,2725
|
|
20231121,101800,3260134320,11700,11700,11700,11690,8655
|
|
20231121,101700,3158879200,11700,11690,11700,11690,34
|
|
20231121,101600,3158481430,11690,11690,11700,11690,1965
|
|
20231121,101500,3135501560,11700,11700,11700,11690,1228
|
|
20231121,101400,3121141310,11700,11700,11700,11700,18
|
|
20231121,101300,3120930710,11690,11700,11700,11690,1723
|
|
20231121,101200,3100779710,11690,11700,11700,11690,1817
|
|
20231121,101100,3079533160,11700,11700,11700,11700,535
|
|
20231121,101000,3073273660,11700,11700,11710,11690,2150
|
|
20231121,100900,3048115540,11700,11700,11700,11690,3232
|
|
20231121,100800,3010309560,11700,11690,11700,11690,33
|
|
20231121,100700,3009923640,11700,11700,11700,11700,32
|
|
20231121,100600,3009549240,11700,11700,11700,11690,1642
|
|
20231121,100500,2990345190,11700,11700,11700,11690,428
|
|
20231121,100400,2985337760,11700,11700,11700,11690,558
|
|
20231121,100300,2978809220,11700,11700,11700,11690,1738
|
|
20231121,100200,2958482250,11700,11710,11710,11690,426
|
|
20231121,100100,2953498260,11710,11700,11710,11690,1676
|
|
20231121,100000,2933889720,11710,11710,11720,11700,7205
|
|
20231121,095900,2849526670,11700,11710,11710,11700,1074
|
|
20231121,095800,2836956860,11710,11710,11710,11700,600
|
|
20231121,095700,2829935960,11710,11700,11710,11700,1268
|
|
20231121,095600,2815095250,11710,11700,11710,11700,347
|
|
20231121,095500,2811031940,11710,11700,11710,11700,498
|
|
20231121,095400,2805200370,11710,11710,11710,11700,934
|
|
20231121,095300,2794270760,11710,11720,11720,11710,1836
|
|
20231121,095200,2772766620,11720,11700,11720,11700,38183
|
|
20231121,095100,2325626810,11700,11700,11710,11700,29403
|
|
20231121,095000,1981544590,11700,11690,11700,11690,784
|
|
20231121,094900,1972374840,11700,11690,11700,11680,3121
|
|
20231121,094800,1935880510,11690,11690,11700,11690,1497
|
|
20231121,094700,1918380470,11690,11700,11700,11690,1176
|
|
20231121,094600,1904631890,11700,11670,11700,11670,32260
|
|
20231121,094500,1527894570,11670,11660,11670,11660,1852
|
|
20231121,094400,1506289080,11670,11670,11670,11660,803
|
|
20231121,094300,1496919550,11670,11660,11670,11660,1209
|
|
20231121,094200,1482821420,11670,11670,11670,11660,1993
|
|
20231121,094100,1459571410,11660,11650,11660,11650,6169
|
|
20231121,094000,1387643120,11660,11660,11660,11650,36
|
|
20231121,093900,1387223540,11660,11660,11660,11650,921
|
|
20231121,093800,1376492030,11660,11660,11660,11640,1809
|
|
20231121,093700,1355408150,11660,11650,11660,11640,2341
|
|
20231121,093600,1328132930,11640,11630,11650,11630,6527
|
|
20231121,093500,1252183500,11640,11630,11640,11630,1301
|
|
20231121,093400,1237040050,11640,11640,11640,11630,20
|
|
20231121,093300,1236807330,11640,11640,11640,11630,1632
|
|
20231121,093200,1217825150,11630,11640,11640,11630,355
|
|
20231121,093100,1213694810,11620,11620,11640,11620,597
|
|
20231121,093000,1206752580,11620,11630,11640,11620,1091
|
|
20231121,092900,1194067010,11630,11640,11640,11630,242
|
|
20231121,092800,1191252400,11640,11640,11640,11630,3241
|
|
20231121,092700,1153542290,11630,11620,11640,11620,3922
|
|
20231121,092600,1107947140,11620,11630,11630,11620,599
|
|
20231121,092500,1100986090,11630,11640,11640,11620,10730
|
|
20231121,092400,976270530,11630,11640,11650,11630,1382
|
|
20231121,092300,960194510,11620,11640,11640,11620,1688
|
|
20231121,092200,940568080,11620,11640,11640,11620,8974
|
|
20231121,092100,836238390,11630,11640,11650,11630,1583
|
|
20231121,092000,817816660,11640,11650,11650,11630,1178
|
|
20231121,091900,804105540,11640,11660,11660,11630,12262
|
|
20231121,091800,661353550,11650,11670,11670,11650,8345
|
|
20231121,091700,564062610,11670,11670,11670,11660,510
|
|
20231121,091600,558114700,11670,11660,11670,11660,346
|
|
20231121,091500,554080080,11660,11670,11670,11660,2661
|
|
20231121,091400,523045100,11660,11670,11670,11660,482
|
|
20231121,091300,517421720,11670,11670,11670,11660,1463
|
|
20231121,091200,500353940,11670,11670,11670,11660,1120
|
|
20231121,091100,487283550,11670,11670,11680,11670,602
|
|
20231121,091000,480258180,11670,11660,11680,11660,2041
|
|
20231121,090900,456438760,11670,11670,11670,11660,1902
|
|
20231121,090800,434247520,11670,11670,11680,11670,476
|
|
20231121,090700,428692570,11670,11680,11680,11670,826
|
|
20231121,090600,419052570,11680,11670,11680,11670,1072
|
|
20231121,090500,406541060,11680,11660,11680,11660,2029
|
|
20231121,090400,382861800,11670,11660,11670,11650,17011
|
|
20231121,090300,184501870,11670,11660,11680,11660,4095
|
|
20231121,090200,136729170,11670,11690,11690,11660,1554
|
|
20231121,090100,118582540,11690,11660,11690,11660,1094
|
|
20231121,090000,105823380,11650,11710,11710,11650,9039
|