610 lines
32 KiB
CSV
610 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,190700,8637720930,11720,11720,11720,11720,41493
|
|
20231129,190600,8637720930,11720,11720,11720,11720,0
|
|
20231129,190500,8637720930,11720,11720,11720,11720,0
|
|
20231129,190400,8637720930,11720,11720,11720,11720,0
|
|
20231129,190300,8637720930,11720,11720,11720,11720,0
|
|
20231129,190200,8637720930,11720,11720,11720,11720,0
|
|
20231129,190100,8637720930,11720,11720,11720,11720,0
|
|
20231129,190000,8637720930,11720,11720,11720,11720,0
|
|
20231129,185900,8637720930,11720,11720,11720,11720,0
|
|
20231129,185800,8637720930,11720,11720,11720,11720,0
|
|
20231129,185700,8637720930,11720,11720,11720,11720,0
|
|
20231129,185600,8637720930,11720,11720,11720,11720,0
|
|
20231129,185500,8637720930,11720,11720,11720,11720,0
|
|
20231129,185400,8637720930,11720,11720,11720,11720,0
|
|
20231129,185300,8637720930,11720,11720,11720,11720,0
|
|
20231129,185200,8637720930,11720,11720,11720,11720,0
|
|
20231129,185100,8637720930,11720,11720,11720,11720,0
|
|
20231129,185000,8637720930,11720,11720,11720,11720,0
|
|
20231129,184900,8637720930,11720,11720,11720,11720,0
|
|
20231129,184800,8637720930,11720,11720,11720,11720,0
|
|
20231129,184700,8637720930,11720,11720,11720,11720,0
|
|
20231129,184600,8637720930,11720,11720,11720,11720,0
|
|
20231129,184500,8637720930,11720,11720,11720,11720,0
|
|
20231129,184400,8637720930,11720,11720,11720,11720,0
|
|
20231129,184300,8637720930,11720,11720,11720,11720,0
|
|
20231129,184200,8637720930,11720,11720,11720,11720,0
|
|
20231129,184100,8637720930,11720,11720,11720,11720,0
|
|
20231129,184000,8637720930,11720,11720,11720,11720,0
|
|
20231129,183900,8637720930,11720,11720,11720,11720,0
|
|
20231129,183800,8637720930,11720,11720,11720,11720,0
|
|
20231129,183700,8637720930,11720,11720,11720,11720,41493
|
|
20231129,183600,8637720930,11720,11720,11720,11720,0
|
|
20231129,183500,8637720930,11720,11720,11720,11720,0
|
|
20231129,183400,8637720930,11720,11720,11720,11720,0
|
|
20231129,183300,8637720930,11720,11720,11720,11720,0
|
|
20231129,183200,8637720930,11720,11720,11720,11720,0
|
|
20231129,183100,8637720930,11720,11720,11720,11720,0
|
|
20231129,183000,8637720930,11720,11720,11720,11720,0
|
|
20231129,182900,8637720930,11720,11720,11720,11720,0
|
|
20231129,182800,8637720930,11720,11720,11720,11720,0
|
|
20231129,182700,8637720930,11720,11720,11720,11720,0
|
|
20231129,182600,8637720930,11720,11720,11720,11720,0
|
|
20231129,182500,8637720930,11720,11720,11720,11720,0
|
|
20231129,182400,8637720930,11720,11720,11720,11720,0
|
|
20231129,182300,8637720930,11720,11720,11720,11720,0
|
|
20231129,182200,8637720930,11720,11720,11720,11720,0
|
|
20231129,182100,8637720930,11720,11720,11720,11720,0
|
|
20231129,182000,8637720930,11720,11720,11720,11720,0
|
|
20231129,181900,8637720930,11720,11720,11720,11720,0
|
|
20231129,181800,8637720930,11720,11720,11720,11720,0
|
|
20231129,181700,8637720930,11720,11720,11720,11720,0
|
|
20231129,181600,8637720930,11720,11720,11720,11720,0
|
|
20231129,181500,8637720930,11720,11720,11720,11720,0
|
|
20231129,181400,8637720930,11720,11720,11720,11720,0
|
|
20231129,181300,8637720930,11720,11720,11720,11720,0
|
|
20231129,181200,8637720930,11720,11720,11720,11720,0
|
|
20231129,181100,8637720930,11720,11720,11720,11720,0
|
|
20231129,181000,8637720930,11720,11720,11720,11720,0
|
|
20231129,180900,8637720930,11720,11720,11720,11720,0
|
|
20231129,180800,8637720930,11720,11720,11720,11720,0
|
|
20231129,180700,8637720930,11720,11720,11720,11720,41493
|
|
20231129,180600,8637720930,11720,11720,11720,11720,0
|
|
20231129,180500,8637720930,11720,11720,11720,11720,0
|
|
20231129,180400,8637720930,11720,11720,11720,11720,0
|
|
20231129,180300,8637720930,11720,11720,11720,11720,0
|
|
20231129,180200,8637720930,11720,11720,11720,11720,0
|
|
20231129,180100,8637720930,11720,11720,11720,11720,0
|
|
20231129,180000,8637720930,11720,11720,11720,11720,0
|
|
20231129,175900,8637720930,11720,11720,11720,11720,0
|
|
20231129,175800,8637720930,11720,11720,11720,11720,0
|
|
20231129,175700,8637720930,11720,11720,11720,11720,0
|
|
20231129,175600,8637720930,11720,11720,11720,11720,0
|
|
20231129,175500,8637720930,11720,11720,11720,11720,0
|
|
20231129,175400,8637720930,11720,11720,11720,11720,0
|
|
20231129,175300,8637720930,11720,11720,11720,11720,0
|
|
20231129,175200,8637720930,11720,11720,11720,11720,0
|
|
20231129,175100,8637720930,11720,11720,11720,11720,0
|
|
20231129,175000,8637720930,11720,11720,11720,11720,0
|
|
20231129,174900,8637720930,11720,11720,11720,11720,0
|
|
20231129,174800,8637720930,11720,11720,11720,11720,0
|
|
20231129,174700,8637720930,11720,11720,11720,11720,0
|
|
20231129,174600,8637720930,11720,11720,11720,11720,0
|
|
20231129,174500,8637720930,11720,11720,11720,11720,0
|
|
20231129,174400,8637720930,11720,11720,11720,11720,0
|
|
20231129,174300,8637720930,11720,11720,11720,11720,0
|
|
20231129,174200,8637720930,11720,11720,11720,11720,0
|
|
20231129,174100,8637720930,11720,11720,11720,11720,0
|
|
20231129,174000,8637720930,11720,11720,11720,11720,0
|
|
20231129,173900,8637720930,11720,11720,11720,11720,0
|
|
20231129,173800,8637720930,11720,11720,11720,11720,0
|
|
20231129,173700,8637720930,11720,11720,11720,11720,41493
|
|
20231129,173600,8637720930,11720,11720,11720,11720,0
|
|
20231129,173500,8637720930,11720,11720,11720,11720,0
|
|
20231129,173400,8637720930,11720,11720,11720,11720,0
|
|
20231129,173300,8637720930,11720,11720,11720,11720,0
|
|
20231129,173200,8637720930,11720,11720,11720,11720,0
|
|
20231129,173100,8637720930,11720,11720,11720,11720,0
|
|
20231129,173000,8637720930,11720,11720,11720,11720,0
|
|
20231129,172900,8637720930,11720,11720,11720,11720,0
|
|
20231129,172800,8637720930,11720,11720,11720,11720,0
|
|
20231129,172700,8637720930,11720,11720,11720,11720,0
|
|
20231129,172600,8637720930,11720,11720,11720,11720,0
|
|
20231129,172500,8637720930,11720,11720,11720,11720,0
|
|
20231129,172400,8637720930,11720,11720,11720,11720,0
|
|
20231129,172300,8637720930,11720,11720,11720,11720,0
|
|
20231129,172200,8637720930,11720,11720,11720,11720,0
|
|
20231129,172100,8637720930,11720,11720,11720,11720,0
|
|
20231129,172000,8637720930,11720,11720,11720,11720,0
|
|
20231129,171900,8637720930,11720,11720,11720,11720,0
|
|
20231129,171800,8637720930,11720,11720,11720,11720,0
|
|
20231129,171700,8637720930,11720,11720,11720,11720,0
|
|
20231129,171600,8637720930,11720,11720,11720,11720,0
|
|
20231129,171500,8637720930,11720,11720,11720,11720,0
|
|
20231129,171400,8637720930,11720,11720,11720,11720,0
|
|
20231129,171300,8637720930,11720,11720,11720,11720,0
|
|
20231129,171200,8637720930,11720,11720,11720,11720,0
|
|
20231129,171100,8637720930,11720,11720,11720,11720,0
|
|
20231129,171000,8637720930,11720,11720,11720,11720,0
|
|
20231129,170900,8637720930,11720,11720,11720,11720,0
|
|
20231129,170800,8637720930,11720,11720,11720,11720,0
|
|
20231129,170700,8637720930,11720,11720,11720,11720,41493
|
|
20231129,170600,8637720930,11720,11720,11720,11720,0
|
|
20231129,170500,8637720930,11720,11720,11720,11720,0
|
|
20231129,170400,8637720930,11720,11720,11720,11720,0
|
|
20231129,170300,8637720930,11720,11720,11720,11720,0
|
|
20231129,170200,8637720930,11720,11720,11720,11720,0
|
|
20231129,170100,8637720930,11720,11720,11720,11720,0
|
|
20231129,170000,8637720930,11720,11720,11720,11720,0
|
|
20231129,165900,8637720930,11720,11720,11720,11720,0
|
|
20231129,165800,8637720930,11720,11720,11720,11720,0
|
|
20231129,165700,8637720930,11720,11720,11720,11720,0
|
|
20231129,165600,8637720930,11720,11720,11720,11720,0
|
|
20231129,165500,8637720930,11720,11720,11720,11720,0
|
|
20231129,165400,8637720930,11720,11720,11720,11720,0
|
|
20231129,165300,8637720930,11720,11720,11720,11720,0
|
|
20231129,165200,8637720930,11720,11720,11720,11720,0
|
|
20231129,165100,8637720930,11720,11720,11720,11720,0
|
|
20231129,165000,8637720930,11720,11720,11720,11720,0
|
|
20231129,164900,8637720930,11720,11720,11720,11720,0
|
|
20231129,164800,8637720930,11720,11720,11720,11720,0
|
|
20231129,164700,8637720930,11720,11720,11720,11720,0
|
|
20231129,164600,8637720930,11720,11720,11720,11720,0
|
|
20231129,164500,8637720930,11720,11720,11720,11720,0
|
|
20231129,164400,8637720930,11720,11720,11720,11720,0
|
|
20231129,164300,8637720930,11720,11720,11720,11720,0
|
|
20231129,164200,8637720930,11720,11720,11720,11720,0
|
|
20231129,164100,8637720930,11720,11720,11720,11720,0
|
|
20231129,164000,8637720930,11720,11720,11720,11720,0
|
|
20231129,163900,8637720930,11720,11720,11720,11720,0
|
|
20231129,163800,8637720930,11720,11720,11720,11720,0
|
|
20231129,163700,8637720930,11720,11720,11720,11720,41493
|
|
20231129,163600,8637720930,11720,11720,11720,11720,0
|
|
20231129,163500,8637720930,11720,11720,11720,11720,0
|
|
20231129,163400,8637720930,11720,11720,11720,11720,0
|
|
20231129,163300,8637720930,11720,11720,11720,11720,0
|
|
20231129,163200,8637720930,11720,11720,11720,11720,0
|
|
20231129,163100,8637720930,11720,11720,11720,11720,0
|
|
20231129,163000,8637720930,11720,11720,11720,11720,0
|
|
20231129,162900,8637720930,11720,11720,11720,11720,0
|
|
20231129,162800,8637720930,11720,11720,11720,11720,0
|
|
20231129,162700,8637720930,11720,11720,11720,11720,0
|
|
20231129,162600,8637720930,11720,11720,11720,11720,0
|
|
20231129,162500,8637720930,11720,11720,11720,11720,0
|
|
20231129,162400,8637720930,11720,11720,11720,11720,0
|
|
20231129,162300,8637720930,11720,11720,11720,11720,0
|
|
20231129,162200,8637720930,11720,11720,11720,11720,0
|
|
20231129,162100,8637720930,11720,11720,11720,11720,0
|
|
20231129,162000,8637720930,11720,11720,11720,11720,0
|
|
20231129,161900,8637720930,11720,11720,11720,11720,0
|
|
20231129,161800,8637720930,11720,11720,11720,11720,0
|
|
20231129,161700,8637720930,11720,11720,11720,11720,0
|
|
20231129,161600,8637720930,11720,11720,11720,11720,0
|
|
20231129,161500,8637720930,11720,11720,11720,11720,0
|
|
20231129,161400,8637720930,11720,11720,11720,11720,0
|
|
20231129,161300,8637720930,11720,11720,11720,11720,0
|
|
20231129,161200,8637720930,11720,11720,11720,11720,0
|
|
20231129,161100,8637720930,11720,11720,11720,11720,0
|
|
20231129,161000,8637720930,11720,11720,11720,11720,0
|
|
20231129,160900,8637720930,11720,11720,11720,11720,0
|
|
20231129,160800,8637720930,11720,11720,11720,11720,0
|
|
20231129,160700,8637720930,11720,11720,11720,11720,41493
|
|
20231129,160600,8637720930,11720,11720,11720,11720,0
|
|
20231129,160500,8637720930,11720,11720,11720,11720,0
|
|
20231129,160400,8637720930,11720,11720,11720,11720,0
|
|
20231129,160300,8637720930,11720,11720,11720,11720,0
|
|
20231129,160200,8637720930,11720,11720,11720,11720,0
|
|
20231129,160100,8637720930,11720,11720,11720,11720,0
|
|
20231129,160000,8637720930,11720,11720,11720,11720,0
|
|
20231129,155900,8637720930,11720,11720,11720,11720,0
|
|
20231129,155800,8637720930,11720,11720,11720,11720,0
|
|
20231129,155700,8637720930,11720,11720,11720,11720,0
|
|
20231129,155600,8637720930,11720,11720,11720,11720,0
|
|
20231129,155500,8637720930,11720,11720,11720,11720,0
|
|
20231129,155400,8637720930,11720,11720,11720,11720,0
|
|
20231129,155300,8637720930,11720,11720,11720,11720,0
|
|
20231129,155200,8637720930,11720,11720,11720,11720,0
|
|
20231129,155100,8637720930,11720,11720,11720,11720,0
|
|
20231129,155000,8637720930,11720,11720,11720,11720,0
|
|
20231129,154900,8637720930,11720,11720,11720,11720,0
|
|
20231129,154800,8637720930,11720,11720,11720,11720,0
|
|
20231129,154700,8637720930,11720,11720,11720,11720,0
|
|
20231129,154600,8637720930,11720,11720,11720,11720,0
|
|
20231129,154500,8637720930,11720,11720,11720,11720,0
|
|
20231129,154400,8637720930,11720,11720,11720,11720,0
|
|
20231129,154300,8637720930,11720,11720,11720,11720,0
|
|
20231129,154200,8637720930,11720,11720,11720,11720,0
|
|
20231129,154100,8637720930,11720,11720,11720,11720,0
|
|
20231129,154000,8637720930,11720,11720,11720,11720,0
|
|
20231129,153900,8637720930,11720,11720,11720,11720,0
|
|
20231129,153800,8637720930,11720,11720,11720,11720,0
|
|
20231129,153700,8637720930,11720,11720,11720,11720,41493
|
|
20231129,153600,8637720930,11720,11720,11720,11720,0
|
|
20231129,153500,8637720930,11720,11720,11720,11720,0
|
|
20231129,153400,8637720930,11720,11720,11720,11720,0
|
|
20231129,153300,8637720930,11720,11720,11720,11720,0
|
|
20231129,153200,8637720930,11720,11720,11720,11720,0
|
|
20231129,153100,8637720930,11720,11720,11720,11720,0
|
|
20231129,153000,8637720930,11720,11720,11720,11720,41493
|
|
20231129,152900,8151422970,11690,11690,11690,11690,0
|
|
20231129,152800,8151422970,11690,11690,11690,11690,0
|
|
20231129,152700,8151422970,11690,11690,11690,11690,0
|
|
20231129,152600,8151422970,11690,11690,11690,11690,0
|
|
20231129,152500,8151422970,11690,11690,11690,11690,0
|
|
20231129,152400,8151422970,11690,11690,11690,11690,0
|
|
20231129,152300,8151422970,11690,11690,11690,11690,0
|
|
20231129,152200,8151422970,11690,11690,11690,11690,0
|
|
20231129,152100,8151422970,11690,11690,11690,11690,0
|
|
20231129,152000,8151422970,11690,11690,11690,11690,0
|
|
20231129,151900,8151422970,11690,11710,11720,11690,1750
|
|
20231129,151800,8130934860,11710,11690,11710,11690,5795
|
|
20231129,151700,8063095970,11710,11690,11710,11690,5469
|
|
20231129,151600,7999108410,11700,11690,11700,11690,1479
|
|
20231129,151500,7981804220,11700,11690,11700,11690,599
|
|
20231129,151400,7974796070,11700,11690,11700,11690,4606
|
|
20231129,151300,7920906820,11700,11690,11700,11690,1521
|
|
20231129,151200,7903112850,11700,11690,11700,11690,78
|
|
20231129,151100,7902200320,11700,11690,11700,11690,34
|
|
20231129,151000,7901802790,11700,11690,11700,11690,1060
|
|
20231129,150900,7889406020,11700,11690,11700,11690,31
|
|
20231129,150800,7889043490,11700,11690,11700,11690,20
|
|
20231129,150700,7888809570,11700,11690,11700,11690,6438
|
|
20231129,150600,7813485040,11700,11690,11700,11690,753
|
|
20231129,150500,7804675410,11700,11700,11710,11690,4173
|
|
20231129,150400,7755851370,11700,11690,11710,11690,713
|
|
20231129,150300,7747509330,11700,11690,11700,11690,1066
|
|
20231129,150200,7735037280,11700,11690,11700,11690,625
|
|
20231129,150100,7727724840,11700,11690,11700,11690,877
|
|
20231129,150000,7717472610,11690,11700,11700,11690,436
|
|
20231129,145900,7712374750,11700,11690,11700,11690,1965
|
|
20231129,145800,7689384430,11690,11700,11700,11690,426
|
|
20231129,145700,7684400600,11690,11700,11700,11690,1156
|
|
20231129,145600,7670875540,11690,11700,11700,11690,365
|
|
20231129,145500,7666605120,11690,11690,11700,11690,79
|
|
20231129,145400,7665681250,11690,11690,11700,11690,1453
|
|
20231129,145300,7648681330,11690,11690,11710,11690,5567
|
|
20231129,145200,7583560140,11710,11690,11710,11690,1216
|
|
20231129,145100,7569321040,11710,11690,11710,11690,399
|
|
20231129,145000,7564649170,11690,11690,11710,11690,53
|
|
20231129,144900,7564028820,11710,11690,11710,11690,1415
|
|
20231129,144800,7547460150,11690,11690,11710,11690,389
|
|
20231129,144700,7542905300,11690,11710,11710,11690,3609
|
|
20231129,144600,7500669430,11700,11700,11710,11700,422
|
|
20231129,144500,7495728880,11700,11700,11710,11700,827
|
|
20231129,144400,7486052970,11700,11700,11710,11690,9135
|
|
20231129,144300,7379169620,11700,11710,11710,11700,472
|
|
20231129,144200,7373643270,11700,11710,11710,11700,23
|
|
20231129,144100,7373374080,11710,11700,11710,11700,1533
|
|
20231129,144000,7355423830,11710,11700,11710,11700,643
|
|
20231129,143900,7347899470,11700,11690,11710,11690,1287
|
|
20231129,143800,7332838240,11700,11690,11700,11690,6447
|
|
20231129,143700,7257411370,11700,11690,11700,11690,7339
|
|
20231129,143600,7171545200,11690,11690,11700,11690,1379
|
|
20231129,143500,7155410960,11690,11690,11700,11690,1101
|
|
20231129,143400,7142540220,11690,11700,11700,11690,1442
|
|
20231129,143300,7125668910,11700,11700,11700,11690,319
|
|
20231129,143200,7121936690,11690,11690,11700,11690,20
|
|
20231129,143100,7121702840,11690,11680,11690,11680,1339
|
|
20231129,143000,7106049970,11680,11680,11690,11680,48
|
|
20231129,142900,7105489020,11680,11690,11690,11680,1398
|
|
20231129,142800,7089146460,11690,11690,11690,11680,122
|
|
20231129,142700,7087721410,11690,11690,11690,11690,381
|
|
20231129,142600,7083267520,11690,11690,11690,11690,1366
|
|
20231129,142500,7067298980,11690,11690,11690,11690,2
|
|
20231129,142400,7067275600,11690,11690,11690,11680,564
|
|
20231129,142300,7060682660,11690,11690,11690,11680,1700
|
|
20231129,142200,7040814560,11690,11690,11690,11680,409
|
|
20231129,142100,7036033540,11690,11690,11700,11690,2682
|
|
20231129,142000,7004666580,11690,11690,11700,11690,5157
|
|
20231129,141900,6944381240,11690,11690,11690,11680,872
|
|
20231129,141800,6934188350,11690,11680,11690,11680,2090
|
|
20231129,141700,6909759560,11690,11690,11690,11680,471
|
|
20231129,141600,6904253970,11680,11690,11690,11680,1864
|
|
20231129,141500,6882464010,11690,11690,11690,11680,125
|
|
20231129,141400,6881002830,11680,11690,11690,11680,2015
|
|
20231129,141300,6857453290,11690,11690,11690,11680,2989
|
|
20231129,141200,6822520960,11690,11690,11690,11690,317
|
|
20231129,141100,6818815230,11690,11690,11690,11680,3764
|
|
20231129,141000,6774837130,11690,11690,11690,11680,8150
|
|
20231129,140900,6679564390,11680,11680,11690,11680,577
|
|
20231129,140800,6672824540,11690,11690,11690,11680,382
|
|
20231129,140700,6668360540,11690,11690,11690,11680,22145
|
|
20231129,140600,6409687120,11690,11680,11690,11680,695
|
|
20231129,140500,6401568320,11690,11690,11690,11680,1587
|
|
20231129,140400,6383019290,11690,11690,11690,11690,645
|
|
20231129,140300,6375479240,11690,11690,11700,11690,584
|
|
20231129,140200,6368652260,11690,11690,11690,11690,1034
|
|
20231129,140100,6356564800,11690,11690,11690,11680,224
|
|
20231129,140000,6353947480,11690,11700,11700,11680,13411
|
|
20231129,135900,6197177040,11700,11690,11700,11690,17
|
|
20231129,135800,6196978150,11700,11700,11700,11690,290
|
|
20231129,135700,6193587930,11700,11690,11700,11690,618
|
|
20231129,135600,6186363390,11700,11700,11700,11700,99
|
|
20231129,135500,6185205090,11700,11690,11700,11690,2
|
|
20231129,135400,6185181700,11690,11690,11690,11690,115
|
|
20231129,135300,6183837350,11690,11690,11690,11690,22
|
|
20231129,135200,6183580170,11700,11690,11700,11680,49
|
|
20231129,135100,6183007390,11680,11700,11700,11680,28337
|
|
20231129,135000,5851640940,11700,11710,11710,11700,744
|
|
20231129,134900,5842935930,11710,11710,11710,11710,29
|
|
20231129,134800,5842596340,11710,11700,11710,11700,3034
|
|
20231129,134700,5807098490,11700,11700,11700,11700,1047
|
|
20231129,134600,5794848590,11700,11700,11700,11700,967
|
|
20231129,134500,5783534690,11700,11700,11700,11690,1437
|
|
20231129,134400,5766724310,11700,11700,11700,11690,682
|
|
20231129,134300,5758745730,11700,11700,11700,11690,494
|
|
20231129,134200,5752967190,11690,11700,11700,11690,1441
|
|
20231129,134100,5736121730,11700,11700,11700,11700,152
|
|
20231129,134000,5734343330,11700,11700,11700,11700,39
|
|
20231129,133900,5733887030,11700,11700,11700,11700,149
|
|
20231129,133800,5732143730,11700,11700,11700,11700,294
|
|
20231129,133700,5728703930,11700,11700,11700,11690,32
|
|
20231129,133600,5728329710,11700,11700,11700,11700,69
|
|
20231129,133500,5727522410,11700,11690,11700,11690,17
|
|
20231129,133400,5727323570,11700,11700,11700,11700,21
|
|
20231129,133300,5727077870,11700,11700,11700,11700,3
|
|
20231129,133200,5727042770,11690,11700,11700,11690,108
|
|
20231129,133100,5725779300,11700,11700,11700,11700,1554
|
|
20231129,133000,5707597500,11700,11700,11710,11700,2326
|
|
20231129,132900,5680383190,11700,11710,11710,11700,1042
|
|
20231129,132800,5668191760,11700,11690,11700,11690,2303
|
|
20231129,132700,5641246850,11700,11700,11700,11700,6
|
|
20231129,132600,5641176650,11700,11690,11700,11690,672
|
|
20231129,132500,5633314450,11690,11690,11700,11690,725
|
|
20231129,132400,5624836060,11690,11690,11700,11690,56
|
|
20231129,132300,5624181250,11700,11700,11700,11700,19
|
|
20231129,132200,5623958950,11700,11700,11700,11690,1065
|
|
20231129,132100,5611507610,11700,11700,11700,11690,1210
|
|
20231129,132000,5597362610,11700,11690,11700,11690,1064
|
|
20231129,131900,5584913980,11700,11690,11700,11680,965
|
|
20231129,131800,5573633050,11680,11680,11690,11680,750
|
|
20231129,131700,5564867560,11690,11680,11690,11680,1323
|
|
20231129,131600,5549402360,11680,11710,11710,11680,67698
|
|
20231129,131500,4757495380,11700,11710,11710,11700,180
|
|
20231129,131400,4755387880,11700,11700,11710,11700,913
|
|
20231129,131300,4744697800,11700,11710,11710,11700,259
|
|
20231129,131200,4741666080,11710,11700,11710,11700,106
|
|
20231129,131100,4740425870,11700,11710,11710,11700,810
|
|
20231129,131000,4730944890,11700,11710,11710,11700,1720
|
|
20231129,130900,4710804190,11710,11700,11710,11700,660
|
|
20231129,130800,4703075890,11710,11710,11710,11700,304
|
|
20231129,130700,4699516110,11700,11700,11710,11700,5361
|
|
20231129,130600,4636792000,11700,11710,11710,11700,411
|
|
20231129,130500,4631979200,11700,11700,11710,11700,1299
|
|
20231129,130400,4616768870,11710,11700,11710,11700,624
|
|
20231129,130300,4609463370,11700,11710,11710,11700,1016
|
|
20231129,130200,4597570120,11700,11710,11710,11700,348
|
|
20231129,130100,4593495050,11700,11710,11710,11700,854
|
|
20231129,130000,4583494740,11700,11720,11720,11700,29049
|
|
20231129,125900,4243343680,11720,11720,11720,11720,10
|
|
20231129,125800,4243226480,11710,11720,11720,11710,781
|
|
20231129,125700,4234075860,11720,11730,11730,11710,21105
|
|
20231129,125600,3986722660,11730,11730,11730,11720,424
|
|
20231129,125500,3981750490,11720,11730,11730,11720,314
|
|
20231129,125400,3978069020,11720,11720,11730,11720,353
|
|
20231129,125300,3973930230,11720,11730,11730,11720,1247
|
|
20231129,125200,3959313680,11720,11720,11730,11720,704
|
|
20231129,125100,3951061810,11720,11720,11730,11720,1827
|
|
20231129,125000,3929645630,11720,11730,11730,11720,113
|
|
20231129,124900,3928320320,11720,11720,11730,11720,258
|
|
20231129,124800,3925294770,11720,11720,11730,11720,1160
|
|
20231129,124700,3911688310,11720,11720,11720,11720,121
|
|
20231129,124600,3910270190,11730,11720,11730,11720,247
|
|
20231129,124500,3907373340,11720,11720,11730,11720,205
|
|
20231129,124400,3904969070,11720,11730,11730,11720,230
|
|
20231129,124300,3902272580,11720,11720,11730,11720,316
|
|
20231129,124200,3898567550,11720,11720,11720,11720,35
|
|
20231129,124100,3898157350,11720,11720,11730,11720,487
|
|
20231129,124000,3892448810,11720,11730,11730,11720,960
|
|
20231129,123900,3881190500,11720,11720,11730,11720,146
|
|
20231129,123800,3879478500,11720,11720,11720,11710,3253
|
|
20231129,123700,3841353350,11720,11720,11720,11720,166
|
|
20231129,123600,3839407830,11710,11720,11720,11710,336
|
|
20231129,123500,3835471980,11710,11710,11720,11710,228
|
|
20231129,123400,3832801210,11720,11710,11720,11710,109
|
|
20231129,123300,3831524780,11720,11720,11730,11710,3307
|
|
20231129,123200,3792797890,11710,11720,11730,11710,17695
|
|
20231129,123100,3585411510,11720,11720,11730,11720,251
|
|
20231129,123000,3582468900,11720,11730,11730,11720,193
|
|
20231129,122900,3580206020,11720,11720,11720,11720,219
|
|
20231129,122800,3577639340,11730,11720,11730,11720,269
|
|
20231129,122700,3574485740,11720,11720,11730,11720,206
|
|
20231129,122600,3572070540,11720,11720,11730,11720,366
|
|
20231129,122500,3567779530,11720,11720,11730,11720,217
|
|
20231129,122400,3565236270,11720,11720,11730,11720,266
|
|
20231129,122300,3562117850,11720,11720,11730,11720,252
|
|
20231129,122200,3559163460,11720,11720,11730,11720,290
|
|
20231129,122100,3555763760,11720,11720,11720,11720,192
|
|
20231129,122000,3553513520,11730,11720,11730,11720,568
|
|
20231129,121900,3546855670,11720,11720,11730,11720,362
|
|
20231129,121800,3542612130,11730,11720,11730,11720,250
|
|
20231129,121700,3539680880,11720,11720,11730,11720,251
|
|
20231129,121600,3536738230,11720,11720,11720,11720,14780
|
|
20231129,121500,3363516630,11730,11720,11730,11720,233
|
|
20231129,121400,3360784940,11720,11730,11730,11720,5171
|
|
20231129,121300,3300179750,11720,11720,11730,11720,251
|
|
20231129,121200,3297237130,11720,11730,11730,11720,37
|
|
20231129,121100,3296803360,11730,11730,11730,11720,1942
|
|
20231129,121000,3274023810,11720,11720,11730,11720,458
|
|
20231129,120900,3268654790,11720,11720,11730,11720,262
|
|
20231129,120800,3265583250,11730,11730,11740,11730,5644
|
|
20231129,120700,3199331050,11730,11720,11730,11720,142
|
|
20231129,120600,3197665820,11730,11730,11730,11720,3303
|
|
20231129,120500,3158922010,11730,11720,11730,11720,562
|
|
20231129,120400,3152330870,11730,11720,11730,11720,747
|
|
20231129,120300,3143570250,11730,11720,11730,11720,175
|
|
20231129,120200,3141517980,11720,11720,11730,11720,128
|
|
20231129,120100,3140016930,11720,11720,11730,11720,486
|
|
20231129,120000,3134319160,11730,11720,11730,11720,136
|
|
20231129,115900,3132724340,11720,11730,11730,11720,131
|
|
20231129,115800,3131188020,11720,11720,11730,11720,177
|
|
20231129,115700,3129112590,11720,11720,11730,11720,376
|
|
20231129,115600,3124703910,11720,11720,11730,11720,269
|
|
20231129,115500,3121550330,11720,11720,11730,11720,156
|
|
20231129,115400,3119722000,11730,11730,11730,11720,9976
|
|
20231129,115300,3002706930,11730,11730,11740,11730,322
|
|
20231129,115200,2998928980,11730,11730,11740,11730,343
|
|
20231129,115100,2994903580,11730,11730,11740,11730,242
|
|
20231129,115000,2992064030,11730,11740,11740,11730,129
|
|
20231129,114900,2990550750,11730,11740,11740,11730,383
|
|
20231129,114800,2986056280,11730,11730,11740,11730,236
|
|
20231129,114700,2983287110,11730,11740,11740,11730,197
|
|
20231129,114600,2980975250,11730,11730,11730,11730,202
|
|
20231129,114500,2978605790,11740,11730,11740,11730,422
|
|
20231129,114400,2973654030,11730,11740,11740,11730,204
|
|
20231129,114300,2971260180,11730,11740,11740,11730,287
|
|
20231129,114200,2967892750,11730,11730,11730,11730,154
|
|
20231129,114100,2966086330,11740,11730,11740,11730,266
|
|
20231129,114000,2962965260,11740,11730,11740,11730,198
|
|
20231129,113900,2960641780,11730,11730,11740,11730,333
|
|
20231129,113800,2956734800,11730,11740,11740,11730,280
|
|
20231129,113700,2953449490,11730,11730,11750,11730,147
|
|
20231129,113600,2951725080,11740,11730,11740,11730,309
|
|
20231129,113500,2948098870,11730,11730,11750,11730,1374
|
|
20231129,113400,2931968930,11750,11730,11750,11730,240
|
|
20231129,113300,2929151780,11730,11730,11750,11730,817
|
|
20231129,113200,2919558690,11730,11740,11740,11730,670
|
|
20231129,113100,2911693090,11740,11740,11740,11740,454
|
|
20231129,113000,2906363130,11750,11740,11750,11740,229
|
|
20231129,112900,2903673620,11740,11740,11740,11730,912
|
|
20231129,112800,2892966870,11750,11740,11750,11740,163
|
|
20231129,112700,2891051980,11740,11740,11740,11740,581
|
|
20231129,112600,2884231040,11740,11740,11750,11730,732
|
|
20231129,112500,2875636790,11730,11750,11750,11730,1137
|
|
20231129,112400,2862296800,11740,11740,11750,11740,362
|
|
20231129,112300,2858046880,11750,11740,11750,11740,123
|
|
20231129,112200,2856601950,11740,11740,11750,11730,156
|
|
20231129,112100,2854769720,11750,11750,11750,11740,698
|
|
20231129,112000,2846574180,11740,11740,11750,11740,157
|
|
20231129,111900,2844730990,11740,11740,11750,11740,827
|
|
20231129,111800,2835019430,11750,11750,11750,11740,790
|
|
20231129,111700,2825743930,11740,11740,11750,11730,11506
|
|
20231129,111600,2690664630,11730,11740,11740,11730,265
|
|
20231129,111500,2687555490,11740,11730,11740,11730,96
|
|
20231129,111400,2686428520,11730,11730,11740,11730,345
|
|
20231129,111300,2682378770,11740,11730,11740,11730,159
|
|
20231129,111200,2680512700,11740,11740,11740,11740,253
|
|
20231129,111100,2677542480,11730,11730,11730,11730,730
|
|
20231129,111000,2668979580,11730,11730,11740,11730,362
|
|
20231129,110900,2664732410,11730,11730,11740,11730,273
|
|
20231129,110800,2661529240,11730,11730,11730,11720,432
|
|
20231129,110700,2656462720,11720,11720,11730,11720,308
|
|
20231129,110600,2652851720,11720,11730,11740,11720,11629
|
|
20231129,110500,2516444200,11740,11740,11740,11730,528
|
|
20231129,110400,2510246120,11740,11730,11740,11730,580
|
|
20231129,110300,2503437280,11730,11730,11740,11730,701
|
|
20231129,110200,2495208060,11740,11730,11740,11730,636
|
|
20231129,110100,2487741900,11740,11740,11740,11730,2340
|
|
20231129,110000,2460270330,11740,11740,11740,11730,890
|
|
20231129,105900,2449821990,11740,11740,11740,11730,3843
|
|
20231129,105800,2404705590,11740,11730,11740,11730,1100
|
|
20231129,105700,2391793730,11740,11730,11740,11730,485
|
|
20231129,105600,2386100440,11730,11740,11740,11730,604
|
|
20231129,105500,2379010100,11740,11730,11740,11730,492
|
|
20231129,105400,2373234120,11730,11740,11740,11730,1540
|
|
20231129,105300,2355165540,11740,11730,11740,11730,536
|
|
20231129,105200,2348873260,11740,11740,11740,11730,254
|
|
20231129,105100,2345891700,11740,11740,11740,11730,1922
|
|
20231129,105000,2323339270,11730,11730,11740,11730,497
|
|
20231129,104900,2317505870,11740,11730,11740,11730,2367
|
|
20231129,104800,2289734610,11740,11740,11740,11730,430
|
|
20231129,104700,2284686610,11740,11730,11740,11730,1584
|
|
20231129,104600,2266100530,11730,11740,11740,11730,508
|
|
20231129,104500,2260137080,11730,11730,11730,11730,39
|
|
20231129,104400,2259679610,11740,11740,11740,11730,1061
|
|
20231129,104300,2247228000,11740,11730,11740,11730,570
|
|
20231129,104200,2240537730,11740,11730,11740,11730,639
|
|
20231129,104100,2233035950,11730,11740,11740,11730,2322
|
|
20231129,104000,2205775820,11740,11740,11740,11730,1043
|
|
20231129,103900,2193535360,11730,11730,11740,11730,1499
|
|
20231129,103800,2175947900,11740,11740,11740,11730,966
|
|
20231129,103700,2164610040,11730,11730,11730,11730,83
|
|
20231129,103600,2163636450,11740,11740,11740,11730,2389
|
|
20231129,103500,2135609420,11730,11730,11740,11730,985
|
|
20231129,103400,2124048170,11740,11730,11740,11730,515
|
|
20231129,103300,2118003340,11730,11730,11740,11720,1555
|
|
20231129,103200,2099776520,11720,11740,11740,11720,736
|
|
20231129,103100,2091140770,11740,11740,11740,11720,762
|
|
20231129,103000,2082203250,11730,11720,11730,11720,728
|
|
20231129,102900,2073664750,11730,11740,11740,11720,629
|
|
20231129,102800,2066286130,11730,11730,11730,11720,881
|
|
20231129,102700,2055952060,11740,11720,11740,11720,417
|
|
20231129,102600,2051059940,11730,11730,11740,11720,747
|
|
20231129,102500,2042297390,11730,11730,11730,11730,471
|
|
20231129,102400,2036772560,11730,11740,11740,11720,561
|
|
20231129,102300,2030187490,11740,11730,11740,11720,3651
|
|
20231129,102200,1987360470,11720,11720,11730,11720,493
|
|
20231129,102100,1981579630,11730,11740,11740,11720,729
|
|
20231129,102000,1973028860,11730,11730,11740,11720,1543
|
|
20231129,101900,1954929120,11730,11740,11740,11730,788
|
|
20231129,101800,1945680090,11740,11740,11740,11730,514
|
|
20231129,101700,1939645870,11740,11740,11740,11730,673
|
|
20231129,101600,1931749720,11740,11730,11740,11720,2467
|
|
20231129,101500,1902810950,11730,11730,11730,11720,545
|
|
20231129,101400,1896418350,11730,11720,11730,11720,123
|
|
20231129,101300,1894975890,11730,11730,11730,11720,477
|
|
20231129,101200,1889381110,11730,11730,11730,11730,571
|
|
20231129,101100,1882683280,11730,11730,11730,11720,541
|
|
20231129,101000,1876338360,11730,11720,11730,11720,1560
|
|
20231129,100900,1858042840,11730,11730,11730,11730,1089
|
|
20231129,100800,1845268870,11730,11730,11730,11720,956
|
|
20231129,100700,1834059010,11720,11730,11730,11720,245
|
|
20231129,100600,1831185550,11730,11730,11730,11730,541
|
|
20231129,100500,1824839620,11730,11730,11730,11720,647
|
|
20231129,100400,1817251330,11730,11720,11730,11720,707
|
|
20231129,100300,1808960470,11730,11730,11730,11730,1046
|
|
20231129,100200,1796690890,11730,11730,11730,11720,325
|
|
20231129,100100,1792878650,11730,11730,11730,11720,802
|
|
20231129,100000,1783473270,11730,11730,11730,11720,1045
|
|
20231129,095900,1771220750,11730,11720,11730,11720,150
|
|
20231129,095800,1769461450,11720,11720,11720,11720,1140
|
|
20231129,095700,1756100650,11720,11720,11720,11710,618
|
|
20231129,095600,1748857960,11720,11720,11720,11720,1303
|
|
20231129,095500,1733586800,11720,11730,11730,11720,1325
|
|
20231129,095400,1718053040,11730,11720,11730,11720,585
|
|
20231129,095300,1711191170,11720,11720,11720,11720,543
|
|
20231129,095200,1704827210,11720,11720,11720,11720,799
|
|
20231129,095100,1695462930,11720,11710,11720,11710,561
|
|
20231129,095000,1688888290,11720,11720,11730,11720,3130
|
|
20231129,094900,1652199680,11730,11730,11730,11730,475
|
|
20231129,094800,1646627930,11730,11720,11730,11720,639
|
|
20231129,094700,1639134160,11720,11730,11730,11720,693
|
|
20231129,094600,1631006130,11720,11720,11720,11710,2214
|
|
20231129,094500,1605058060,11720,11720,11720,11720,801
|
|
20231129,094400,1595670340,11720,11720,11720,11710,301
|
|
20231129,094300,1592142630,11720,11720,11720,11710,4109
|
|
20231129,094200,1543986790,11710,11710,11720,11710,867
|
|
20231129,094100,1533827580,11720,11730,11730,11710,6176
|
|
20231129,094000,1461444600,11720,11720,11730,11720,688
|
|
20231129,093900,1453374490,11730,11730,11730,11720,935
|
|
20231129,093800,1442411120,11730,11730,11730,11730,627
|
|
20231129,093700,1435056410,11730,11730,11730,11730,391
|
|
20231129,093600,1430469980,11730,11720,11730,11720,803
|
|
20231129,093500,1421054960,11730,11730,11730,11720,1556
|
|
20231129,093400,1402810390,11720,11720,11730,11720,449
|
|
20231129,093300,1397543860,11730,11730,11730,11720,741
|
|
20231129,093200,1388852010,11730,11730,11730,11720,993
|
|
20231129,093100,1377204130,11730,11730,11730,11730,1301
|
|
20231129,093000,1361943400,11730,11720,11730,11720,1778
|
|
20231129,092900,1341095810,11730,11730,11730,11730,748
|
|
20231129,092800,1332321770,11730,11730,11730,11720,1471
|
|
20231129,092700,1315066950,11730,11730,11730,11720,1778
|
|
20231129,092600,1294211020,11730,11730,11730,11720,1114
|
|
20231129,092500,1281146150,11720,11720,11730,11720,578
|
|
20231129,092400,1274367710,11730,11730,11730,11720,761
|
|
20231129,092300,1265441200,11730,11730,11730,11720,2398
|
|
20231129,092200,1237322660,11730,11730,11730,11730,92
|
|
20231129,092100,1236243500,11730,11730,11740,11730,3913
|
|
20231129,092000,1190343960,11730,11720,11730,11720,5858
|
|
20231129,091900,1121629780,11720,11730,11730,11720,906
|
|
20231129,091800,1111006570,11730,11740,11740,11720,15219
|
|
20231129,091700,932519340,11740,11740,11750,11740,1601
|
|
20231129,091600,913716690,11750,11760,11760,11740,3293
|
|
20231129,091500,875019870,11750,11750,11760,11740,6619
|
|
20231129,091400,797248610,11750,11750,11750,11740,2542
|
|
20231129,091300,767381740,11750,11740,11750,11730,10239
|
|
20231129,091200,647138330,11740,11730,11740,11730,11148
|
|
20231129,091100,516367420,11730,11730,11730,11730,3151
|
|
20231129,091000,479406190,11720,11730,11730,11720,2497
|
|
20231129,090900,450121310,11730,11730,11730,11730,1386
|
|
20231129,090800,433863530,11720,11720,11730,11720,715
|
|
20231129,090700,425477650,11720,11730,11730,11720,1852
|
|
20231129,090600,403759980,11730,11730,11730,11730,717
|
|
20231129,090500,395349570,11730,11730,11730,11720,834
|
|
20231129,090400,385570390,11730,11730,11730,11720,2921
|
|
20231129,090300,351307080,11730,11730,11730,11720,2369
|
|
20231129,090200,323520710,11730,11730,11730,11720,16715
|
|
20231129,090100,127457950,11740,11720,11740,11720,3696
|
|
20231129,090000,84113740,11710,11720,11720,11710,7177
|