662 lines
35 KiB
CSV
662 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,195900,5371469940,12080,12080,12080,12080,19793
|
|
20231129,195800,5371469940,12080,12080,12080,12080,0
|
|
20231129,195700,5371469940,12080,12080,12080,12080,0
|
|
20231129,195600,5371469940,12080,12080,12080,12080,0
|
|
20231129,195500,5371469940,12080,12080,12080,12080,0
|
|
20231129,195400,5371469940,12080,12080,12080,12080,0
|
|
20231129,195300,5371469940,12080,12080,12080,12080,0
|
|
20231129,195200,5371469940,12080,12080,12080,12080,0
|
|
20231129,195100,5371469940,12080,12080,12080,12080,0
|
|
20231129,195000,5371469940,12080,12080,12080,12080,0
|
|
20231129,194900,5371469940,12080,12080,12080,12080,0
|
|
20231129,194800,5371469940,12080,12080,12080,12080,0
|
|
20231129,194700,5371469940,12080,12080,12080,12080,0
|
|
20231129,194600,5371469940,12080,12080,12080,12080,0
|
|
20231129,194500,5371469940,12080,12080,12080,12080,0
|
|
20231129,194400,5371469940,12080,12080,12080,12080,0
|
|
20231129,194300,5371469940,12080,12080,12080,12080,0
|
|
20231129,194200,5371469940,12080,12080,12080,12080,0
|
|
20231129,194100,5371469940,12080,12080,12080,12080,0
|
|
20231129,194000,5371469940,12080,12080,12080,12080,0
|
|
20231129,193900,5371469940,12080,12080,12080,12080,0
|
|
20231129,193800,5371469940,12080,12080,12080,12080,0
|
|
20231129,193700,5371469940,12080,12080,12080,12080,0
|
|
20231129,193600,5371469940,12080,12080,12080,12080,0
|
|
20231129,193500,5371469940,12080,12080,12080,12080,0
|
|
20231129,193400,5371469940,12080,12080,12080,12080,0
|
|
20231129,193300,5371469940,12080,12080,12080,12080,0
|
|
20231129,193200,5371469940,12080,12080,12080,12080,0
|
|
20231129,193100,5371469940,12080,12080,12080,12080,0
|
|
20231129,193000,5371469940,12080,12080,12080,12080,0
|
|
20231129,192900,5371469940,12080,12080,12080,12080,19793
|
|
20231129,192800,5371469940,12080,12080,12080,12080,0
|
|
20231129,192700,5371469940,12080,12080,12080,12080,0
|
|
20231129,192600,5371469940,12080,12080,12080,12080,0
|
|
20231129,192500,5371469940,12080,12080,12080,12080,0
|
|
20231129,192400,5371469940,12080,12080,12080,12080,0
|
|
20231129,192300,5371469940,12080,12080,12080,12080,0
|
|
20231129,192200,5371469940,12080,12080,12080,12080,0
|
|
20231129,192100,5371469940,12080,12080,12080,12080,0
|
|
20231129,192000,5371469940,12080,12080,12080,12080,0
|
|
20231129,191900,5371469940,12080,12080,12080,12080,0
|
|
20231129,191800,5371469940,12080,12080,12080,12080,0
|
|
20231129,191700,5371469940,12080,12080,12080,12080,0
|
|
20231129,191600,5371469940,12080,12080,12080,12080,0
|
|
20231129,191500,5371469940,12080,12080,12080,12080,0
|
|
20231129,191400,5371469940,12080,12080,12080,12080,0
|
|
20231129,191300,5371469940,12080,12080,12080,12080,0
|
|
20231129,191200,5371469940,12080,12080,12080,12080,0
|
|
20231129,191100,5371469940,12080,12080,12080,12080,0
|
|
20231129,191000,5371469940,12080,12080,12080,12080,0
|
|
20231129,190900,5371469940,12080,12080,12080,12080,0
|
|
20231129,190800,5371469940,12080,12080,12080,12080,0
|
|
20231129,190700,5371469940,12080,12080,12080,12080,0
|
|
20231129,190600,5371469940,12080,12080,12080,12080,0
|
|
20231129,190500,5371469940,12080,12080,12080,12080,0
|
|
20231129,190400,5371469940,12080,12080,12080,12080,0
|
|
20231129,190300,5371469940,12080,12080,12080,12080,0
|
|
20231129,190200,5371469940,12080,12080,12080,12080,0
|
|
20231129,190100,5371469940,12080,12080,12080,12080,0
|
|
20231129,190000,5371469940,12080,12080,12080,12080,0
|
|
20231129,185900,5371469940,12080,12080,12080,12080,19793
|
|
20231129,185800,5371469940,12080,12080,12080,12080,0
|
|
20231129,185700,5371469940,12080,12080,12080,12080,0
|
|
20231129,185600,5371469940,12080,12080,12080,12080,0
|
|
20231129,185500,5371469940,12080,12080,12080,12080,0
|
|
20231129,185400,5371469940,12080,12080,12080,12080,0
|
|
20231129,185300,5371469940,12080,12080,12080,12080,0
|
|
20231129,185200,5371469940,12080,12080,12080,12080,0
|
|
20231129,185100,5371469940,12080,12080,12080,12080,0
|
|
20231129,185000,5371469940,12080,12080,12080,12080,0
|
|
20231129,184900,5371469940,12080,12080,12080,12080,0
|
|
20231129,184800,5371469940,12080,12080,12080,12080,0
|
|
20231129,184700,5371469940,12080,12080,12080,12080,0
|
|
20231129,184600,5371469940,12080,12080,12080,12080,0
|
|
20231129,184500,5371469940,12080,12080,12080,12080,0
|
|
20231129,184400,5371469940,12080,12080,12080,12080,0
|
|
20231129,184300,5371469940,12080,12080,12080,12080,0
|
|
20231129,184200,5371469940,12080,12080,12080,12080,0
|
|
20231129,184100,5371469940,12080,12080,12080,12080,0
|
|
20231129,184000,5371469940,12080,12080,12080,12080,0
|
|
20231129,183900,5371469940,12080,12080,12080,12080,0
|
|
20231129,183800,5371469940,12080,12080,12080,12080,0
|
|
20231129,183700,5371469940,12080,12080,12080,12080,0
|
|
20231129,183600,5371469940,12080,12080,12080,12080,0
|
|
20231129,183500,5371469940,12080,12080,12080,12080,0
|
|
20231129,183400,5371469940,12080,12080,12080,12080,0
|
|
20231129,183300,5371469940,12080,12080,12080,12080,0
|
|
20231129,183200,5371469940,12080,12080,12080,12080,0
|
|
20231129,183100,5371469940,12080,12080,12080,12080,0
|
|
20231129,183000,5371469940,12080,12080,12080,12080,0
|
|
20231129,182900,5371469940,12080,12080,12080,12080,19793
|
|
20231129,182800,5371469940,12080,12080,12080,12080,0
|
|
20231129,182700,5371469940,12080,12080,12080,12080,0
|
|
20231129,182600,5371469940,12080,12080,12080,12080,0
|
|
20231129,182500,5371469940,12080,12080,12080,12080,0
|
|
20231129,182400,5371469940,12080,12080,12080,12080,0
|
|
20231129,182300,5371469940,12080,12080,12080,12080,0
|
|
20231129,182200,5371469940,12080,12080,12080,12080,0
|
|
20231129,182100,5371469940,12080,12080,12080,12080,0
|
|
20231129,182000,5371469940,12080,12080,12080,12080,0
|
|
20231129,181900,5371469940,12080,12080,12080,12080,0
|
|
20231129,181800,5371469940,12080,12080,12080,12080,0
|
|
20231129,181700,5371469940,12080,12080,12080,12080,0
|
|
20231129,181600,5371469940,12080,12080,12080,12080,0
|
|
20231129,181500,5371469940,12080,12080,12080,12080,0
|
|
20231129,181400,5371469940,12080,12080,12080,12080,0
|
|
20231129,181300,5371469940,12080,12080,12080,12080,0
|
|
20231129,181200,5371469940,12080,12080,12080,12080,0
|
|
20231129,181100,5371469940,12080,12080,12080,12080,0
|
|
20231129,181000,5371469940,12080,12080,12080,12080,0
|
|
20231129,180900,5371469940,12080,12080,12080,12080,0
|
|
20231129,180800,5371469940,12080,12080,12080,12080,0
|
|
20231129,180700,5371469940,12080,12080,12080,12080,0
|
|
20231129,180600,5371469940,12080,12080,12080,12080,0
|
|
20231129,180500,5371469940,12080,12080,12080,12080,0
|
|
20231129,180400,5371469940,12080,12080,12080,12080,0
|
|
20231129,180300,5371469940,12080,12080,12080,12080,0
|
|
20231129,180200,5371469940,12080,12080,12080,12080,0
|
|
20231129,180100,5371469940,12080,12080,12080,12080,0
|
|
20231129,180000,5371469940,12080,12080,12080,12080,0
|
|
20231129,175900,5371469940,12080,12080,12080,12080,19793
|
|
20231129,175800,5371469940,12080,12080,12080,12080,0
|
|
20231129,175700,5371469940,12080,12080,12080,12080,0
|
|
20231129,175600,5371469940,12080,12080,12080,12080,0
|
|
20231129,175500,5371469940,12080,12080,12080,12080,0
|
|
20231129,175400,5371469940,12080,12080,12080,12080,0
|
|
20231129,175300,5371469940,12080,12080,12080,12080,0
|
|
20231129,175200,5371469940,12080,12080,12080,12080,0
|
|
20231129,175100,5371469940,12080,12080,12080,12080,0
|
|
20231129,175000,5371469940,12080,12080,12080,12080,0
|
|
20231129,174900,5371469940,12080,12080,12080,12080,0
|
|
20231129,174800,5371469940,12080,12080,12080,12080,0
|
|
20231129,174700,5371469940,12080,12080,12080,12080,0
|
|
20231129,174600,5371469940,12080,12080,12080,12080,0
|
|
20231129,174500,5371469940,12080,12080,12080,12080,0
|
|
20231129,174400,5371469940,12080,12080,12080,12080,0
|
|
20231129,174300,5371469940,12080,12080,12080,12080,0
|
|
20231129,174200,5371469940,12080,12080,12080,12080,0
|
|
20231129,174100,5371469940,12080,12080,12080,12080,0
|
|
20231129,174000,5371469940,12080,12080,12080,12080,0
|
|
20231129,173900,5371469940,12080,12080,12080,12080,0
|
|
20231129,173800,5371469940,12080,12080,12080,12080,0
|
|
20231129,173700,5371469940,12080,12080,12080,12080,0
|
|
20231129,173600,5371469940,12080,12080,12080,12080,0
|
|
20231129,173500,5371469940,12080,12080,12080,12080,0
|
|
20231129,173400,5371469940,12080,12080,12080,12080,0
|
|
20231129,173300,5371469940,12080,12080,12080,12080,0
|
|
20231129,173200,5371469940,12080,12080,12080,12080,0
|
|
20231129,173100,5371469940,12080,12080,12080,12080,0
|
|
20231129,173000,5371469940,12080,12080,12080,12080,0
|
|
20231129,172900,5371469940,12080,12080,12080,12080,19793
|
|
20231129,172800,5371469940,12080,12080,12080,12080,0
|
|
20231129,172700,5371469940,12080,12080,12080,12080,0
|
|
20231129,172600,5371469940,12080,12080,12080,12080,0
|
|
20231129,172500,5371469940,12080,12080,12080,12080,0
|
|
20231129,172400,5371469940,12080,12080,12080,12080,0
|
|
20231129,172300,5371469940,12080,12080,12080,12080,0
|
|
20231129,172200,5371469940,12080,12080,12080,12080,0
|
|
20231129,172100,5371469940,12080,12080,12080,12080,0
|
|
20231129,172000,5371469940,12080,12080,12080,12080,0
|
|
20231129,171900,5371469940,12080,12080,12080,12080,0
|
|
20231129,171800,5371469940,12080,12080,12080,12080,0
|
|
20231129,171700,5371469940,12080,12080,12080,12080,0
|
|
20231129,171600,5371469940,12080,12080,12080,12080,0
|
|
20231129,171500,5371469940,12080,12080,12080,12080,0
|
|
20231129,171400,5371469940,12080,12080,12080,12080,0
|
|
20231129,171300,5371469940,12080,12080,12080,12080,0
|
|
20231129,171200,5371469940,12080,12080,12080,12080,0
|
|
20231129,171100,5371469940,12080,12080,12080,12080,0
|
|
20231129,171000,5371469940,12080,12080,12080,12080,0
|
|
20231129,170900,5371469940,12080,12080,12080,12080,0
|
|
20231129,170800,5371469940,12080,12080,12080,12080,0
|
|
20231129,170700,5371469940,12080,12080,12080,12080,0
|
|
20231129,170600,5371469940,12080,12080,12080,12080,0
|
|
20231129,170500,5371469940,12080,12080,12080,12080,0
|
|
20231129,170400,5371469940,12080,12080,12080,12080,0
|
|
20231129,170300,5371469940,12080,12080,12080,12080,0
|
|
20231129,170200,5371469940,12080,12080,12080,12080,0
|
|
20231129,170100,5371469940,12080,12080,12080,12080,0
|
|
20231129,170000,5371469940,12080,12080,12080,12080,0
|
|
20231129,165900,5371469940,12080,12080,12080,12080,19793
|
|
20231129,165800,5371469940,12080,12080,12080,12080,0
|
|
20231129,165700,5371469940,12080,12080,12080,12080,0
|
|
20231129,165600,5371469940,12080,12080,12080,12080,0
|
|
20231129,165500,5371469940,12080,12080,12080,12080,0
|
|
20231129,165400,5371469940,12080,12080,12080,12080,0
|
|
20231129,165300,5371469940,12080,12080,12080,12080,0
|
|
20231129,165200,5371469940,12080,12080,12080,12080,0
|
|
20231129,165100,5371469940,12080,12080,12080,12080,0
|
|
20231129,165000,5371469940,12080,12080,12080,12080,0
|
|
20231129,164900,5371469940,12080,12080,12080,12080,0
|
|
20231129,164800,5371469940,12080,12080,12080,12080,0
|
|
20231129,164700,5371469940,12080,12080,12080,12080,0
|
|
20231129,164600,5371469940,12080,12080,12080,12080,0
|
|
20231129,164500,5371469940,12080,12080,12080,12080,0
|
|
20231129,164400,5371469940,12080,12080,12080,12080,0
|
|
20231129,164300,5371469940,12080,12080,12080,12080,0
|
|
20231129,164200,5371469940,12080,12080,12080,12080,0
|
|
20231129,164100,5371469940,12080,12080,12080,12080,0
|
|
20231129,164000,5371469940,12080,12080,12080,12080,0
|
|
20231129,163900,5371469940,12080,12080,12080,12080,0
|
|
20231129,163800,5371469940,12080,12080,12080,12080,0
|
|
20231129,163700,5371469940,12080,12080,12080,12080,0
|
|
20231129,163600,5371469940,12080,12080,12080,12080,0
|
|
20231129,163500,5371469940,12080,12080,12080,12080,0
|
|
20231129,163400,5371469940,12080,12080,12080,12080,0
|
|
20231129,163300,5371469940,12080,12080,12080,12080,0
|
|
20231129,163200,5371469940,12080,12080,12080,12080,0
|
|
20231129,163100,5371469940,12080,12080,12080,12080,0
|
|
20231129,163000,5371469940,12080,12080,12080,12080,0
|
|
20231129,162900,5371469940,12080,12080,12080,12080,19793
|
|
20231129,162800,5371469940,12080,12080,12080,12080,0
|
|
20231129,162700,5371469940,12080,12080,12080,12080,0
|
|
20231129,162600,5371469940,12080,12080,12080,12080,0
|
|
20231129,162500,5371469940,12080,12080,12080,12080,0
|
|
20231129,162400,5371469940,12080,12080,12080,12080,0
|
|
20231129,162300,5371469940,12080,12080,12080,12080,0
|
|
20231129,162200,5371469940,12080,12080,12080,12080,0
|
|
20231129,162100,5371469940,12080,12080,12080,12080,0
|
|
20231129,162000,5371469940,12080,12080,12080,12080,0
|
|
20231129,161900,5371469940,12080,12080,12080,12080,0
|
|
20231129,161800,5371469940,12080,12080,12080,12080,0
|
|
20231129,161700,5371469940,12080,12080,12080,12080,0
|
|
20231129,161600,5371469940,12080,12080,12080,12080,0
|
|
20231129,161500,5371469940,12080,12080,12080,12080,0
|
|
20231129,161400,5371469940,12080,12080,12080,12080,0
|
|
20231129,161300,5371469940,12080,12080,12080,12080,0
|
|
20231129,161200,5371469940,12080,12080,12080,12080,0
|
|
20231129,161100,5371469940,12080,12080,12080,12080,0
|
|
20231129,161000,5371469940,12080,12080,12080,12080,0
|
|
20231129,160900,5371469940,12080,12080,12080,12080,0
|
|
20231129,160800,5371469940,12080,12080,12080,12080,0
|
|
20231129,160700,5371469940,12080,12080,12080,12080,0
|
|
20231129,160600,5371469940,12080,12080,12080,12080,0
|
|
20231129,160500,5371469940,12080,12080,12080,12080,0
|
|
20231129,160400,5371469940,12080,12080,12080,12080,0
|
|
20231129,160300,5371469940,12080,12080,12080,12080,0
|
|
20231129,160200,5371469940,12080,12080,12080,12080,0
|
|
20231129,160100,5371469940,12080,12080,12080,12080,0
|
|
20231129,160000,5371469940,12080,12080,12080,12080,0
|
|
20231129,155900,5371469940,12080,12080,12080,12080,19793
|
|
20231129,155800,5371469940,12080,12080,12080,12080,0
|
|
20231129,155700,5371469940,12080,12080,12080,12080,0
|
|
20231129,155600,5371469940,12080,12080,12080,12080,0
|
|
20231129,155500,5371469940,12080,12080,12080,12080,0
|
|
20231129,155400,5371469940,12080,12080,12080,12080,0
|
|
20231129,155300,5371469940,12080,12080,12080,12080,0
|
|
20231129,155200,5371469940,12080,12080,12080,12080,0
|
|
20231129,155100,5371469940,12080,12080,12080,12080,0
|
|
20231129,155000,5371469940,12080,12080,12080,12080,0
|
|
20231129,154900,5371469940,12080,12080,12080,12080,0
|
|
20231129,154800,5371469940,12080,12080,12080,12080,0
|
|
20231129,154700,5371469940,12080,12080,12080,12080,0
|
|
20231129,154600,5371469940,12080,12080,12080,12080,0
|
|
20231129,154500,5371469940,12080,12080,12080,12080,0
|
|
20231129,154400,5371469940,12080,12080,12080,12080,0
|
|
20231129,154300,5371469940,12080,12080,12080,12080,0
|
|
20231129,154200,5371469940,12080,12080,12080,12080,0
|
|
20231129,154100,5371469940,12080,12080,12080,12080,0
|
|
20231129,154000,5371469940,12080,12080,12080,12080,0
|
|
20231129,153900,5371469940,12080,12080,12080,12080,0
|
|
20231129,153800,5371469940,12080,12080,12080,12080,0
|
|
20231129,153700,5371469940,12080,12080,12080,12080,0
|
|
20231129,153600,5371469940,12080,12080,12080,12080,0
|
|
20231129,153500,5371469940,12080,12080,12080,12080,0
|
|
20231129,153400,5371469940,12080,12080,12080,12080,0
|
|
20231129,153300,5371469940,12080,12080,12080,12080,0
|
|
20231129,153200,5371469940,12080,12080,12080,12080,0
|
|
20231129,153100,5371469940,12080,12080,12080,12080,0
|
|
20231129,153000,5371469940,12080,12080,12080,12080,19793
|
|
20231129,152900,5132370500,12080,12080,12080,12080,0
|
|
20231129,152800,5132370500,12080,12080,12080,12080,0
|
|
20231129,152700,5132370500,12080,12080,12080,12080,0
|
|
20231129,152600,5132370500,12080,12080,12080,12080,0
|
|
20231129,152500,5132370500,12080,12080,12080,12080,0
|
|
20231129,152400,5132370500,12080,12080,12080,12080,0
|
|
20231129,152300,5132370500,12080,12080,12080,12080,0
|
|
20231129,152200,5132370500,12080,12080,12080,12080,0
|
|
20231129,152100,5132370500,12080,12080,12080,12080,0
|
|
20231129,152000,5132370500,12080,12080,12080,12080,0
|
|
20231129,151900,5132370500,12080,12090,12090,12080,3045
|
|
20231129,151800,5095570580,12080,12080,12090,12080,1385
|
|
20231129,151700,5078835200,12090,12090,12090,12080,12230
|
|
20231129,151600,4931001930,12080,12070,12090,12070,4447
|
|
20231129,151500,4877278720,12070,12050,12080,12050,5262
|
|
20231129,151400,4813809210,12050,12000,12050,12000,15359
|
|
20231129,151300,4629098890,12000,12000,12000,11990,15833
|
|
20231129,151200,4439109780,12000,11990,12000,11990,2981
|
|
20231129,151100,4403337800,12000,11990,12000,11990,5051
|
|
20231129,151000,4342752310,12000,12000,12000,11990,3211
|
|
20231129,150900,4304228790,12000,12000,12000,11990,4389
|
|
20231129,150800,4251572550,12000,12000,12000,11990,2403
|
|
20231129,150700,4222739480,12000,11990,12000,11990,1947
|
|
20231129,150600,4199379590,12000,11990,12000,11980,2644
|
|
20231129,150500,4167669750,11990,11990,12000,11990,2685
|
|
20231129,150400,4135464390,12000,11990,12000,11990,2989
|
|
20231129,150300,4099603260,11990,11980,12000,11980,3161
|
|
20231129,150200,4061702330,11990,11980,11990,11980,1944
|
|
20231129,150100,4038398820,11980,11980,11990,11980,2958
|
|
20231129,150000,4002949010,11990,11990,11990,11980,4626
|
|
20231129,145900,3947499350,11990,11980,11990,11980,6493
|
|
20231129,145800,3869650370,11980,11980,11990,11980,2568
|
|
20231129,145700,3838863140,11980,11980,11990,11970,2452
|
|
20231129,145600,3809481210,11970,11980,11980,11970,2490
|
|
20231129,145500,3779651350,11970,11980,11980,11970,3264
|
|
20231129,145400,3740567800,11980,11970,11980,11960,3386
|
|
20231129,145300,3700033840,11970,11960,11980,11960,2573
|
|
20231129,145200,3669235140,11970,11950,11970,11950,1840
|
|
20231129,145100,3647219600,11960,11940,11960,11940,1396
|
|
20231129,145000,3630539750,11940,11940,11950,11930,4383
|
|
20231129,144900,3578206440,11930,11940,11940,11930,282
|
|
20231129,144800,3574842170,11940,11930,11940,11930,70
|
|
20231129,144700,3574006530,11930,11930,11940,11930,1014
|
|
20231129,144600,3561909460,11930,11930,11930,11930,662
|
|
20231129,144500,3554011800,11940,11930,11940,11930,77
|
|
20231129,144400,3553092680,11930,11930,11930,11930,116
|
|
20231129,144300,3551708800,11930,11940,11940,11930,871
|
|
20231129,144200,3541316280,11930,11940,11940,11930,38
|
|
20231129,144100,3540862590,11940,11940,11940,11940,484
|
|
20231129,144000,3535083630,11950,11930,11950,11930,89
|
|
20231129,143900,3534020770,11930,11940,11950,11930,367
|
|
20231129,143800,3529638760,11940,11940,11940,11940,350
|
|
20231129,143700,3525459760,11940,11950,11960,11940,4365
|
|
20231129,143600,3473275270,11950,11950,11960,11950,214
|
|
20231129,143500,3470717910,11950,11950,11960,11950,137
|
|
20231129,143400,3469079430,11950,11960,11960,11950,166
|
|
20231129,143300,3467095150,11950,11950,11960,11950,981
|
|
20231129,143200,3455370150,11950,11950,11960,11950,216
|
|
20231129,143100,3452788750,11960,11960,11960,11950,520
|
|
20231129,143000,3446573550,11960,11960,11960,11950,262
|
|
20231129,142900,3443440100,11960,11960,11960,11950,465
|
|
20231129,142800,3437879100,11970,11970,11970,11960,81
|
|
20231129,142700,3436909830,11970,11970,11970,11960,143
|
|
20231129,142600,3435199400,11970,11960,11970,11960,171
|
|
20231129,142500,3433154200,11960,11960,11960,11960,659
|
|
20231129,142400,3425272560,11960,11950,11960,11950,225
|
|
20231129,142300,3422583360,11960,11980,11980,11950,331
|
|
20231129,142200,3418622070,11980,11970,11980,11970,986
|
|
20231129,142100,3406819410,11970,11940,11970,11930,2607
|
|
20231129,142000,3375657900,11940,11950,11960,11910,2121
|
|
20231129,141900,3350348760,11960,11960,11960,11960,214
|
|
20231129,141800,3347789320,11960,11960,11960,11940,2475
|
|
20231129,141700,3318226020,11960,11970,11970,11960,184
|
|
20231129,141600,3316024360,11970,11940,11970,11940,790
|
|
20231129,141500,3306574800,11950,11940,11950,11940,995
|
|
20231129,141400,3294691910,11950,11940,11950,11940,1794
|
|
20231129,141300,3273255550,11940,11950,11950,11940,299
|
|
20231129,141200,3269685290,11950,11970,11970,11940,3348
|
|
20231129,141100,3229689000,11970,11960,11970,11960,388
|
|
20231129,141000,3225047860,11970,11990,11990,11970,2039
|
|
20231129,140900,3200625100,11990,11990,11990,11980,1059
|
|
20231129,140800,3187932720,11990,11990,11990,11990,184
|
|
20231129,140700,3185726560,11990,11980,11990,11980,313
|
|
20231129,140600,3181974800,11990,11990,11990,11980,535
|
|
20231129,140500,3175561390,11990,11990,11990,11980,504
|
|
20231129,140400,3169519800,11990,11990,11990,11990,1202
|
|
20231129,140300,3155107820,11980,11990,11990,11980,320
|
|
20231129,140200,3151272070,11980,11990,11990,11980,360
|
|
20231129,140100,3146956470,11990,11990,11990,11980,1602
|
|
20231129,140000,3127750610,11990,11990,11990,11980,3779
|
|
20231129,135900,3082440450,11990,11990,11990,11980,1981
|
|
20231129,135800,3058688890,11990,11990,11990,11980,550
|
|
20231129,135700,3052096760,11990,11990,11990,11980,557
|
|
20231129,135600,3045419590,11990,11980,11990,11980,7032
|
|
20231129,135500,2961110210,11980,11980,11990,11980,1265
|
|
20231129,135400,2945954630,11980,11980,11990,11980,703
|
|
20231129,135300,2937528910,11980,11980,11990,11980,395
|
|
20231129,135200,2932796650,11990,11980,11990,11980,575
|
|
20231129,135100,2925908000,11980,11990,11990,11980,1046
|
|
20231129,135000,2913366870,11990,11980,11990,11980,885
|
|
20231129,134900,2902763500,11980,11970,11980,11970,4659
|
|
20231129,134800,2846948880,11980,11970,11980,11970,221
|
|
20231129,134700,2844303430,11970,11960,11970,11950,4889
|
|
20231129,134600,2785808010,11970,11970,11970,11960,1404
|
|
20231129,134500,2769008400,11970,11950,11970,11950,4228
|
|
20231129,134400,2718455430,11940,11950,11950,11940,3225
|
|
20231129,134300,2679922700,11950,11950,11950,11940,1337
|
|
20231129,134200,2663945560,11950,11950,11950,11940,1002
|
|
20231129,134100,2651971720,11940,11950,11950,11940,1051
|
|
20231129,134000,2639422100,11950,11950,11950,11940,460
|
|
20231129,133900,2633926310,11950,11940,11950,11940,234
|
|
20231129,133800,2631130050,11950,11950,11950,11950,143
|
|
20231129,133700,2629421200,11950,11940,11950,11940,841
|
|
20231129,133600,2619379050,11940,11940,11950,11940,642
|
|
20231129,133500,2611712670,11950,11950,11950,11950,15
|
|
20231129,133400,2611533420,11950,11950,11950,11940,311
|
|
20231129,133300,2607817950,11950,11950,11950,11940,2377
|
|
20231129,133200,2579414660,11950,11940,11950,11940,4208
|
|
20231129,133100,2529164500,11940,11930,11940,11930,275
|
|
20231129,133000,2525881010,11940,11920,11940,11920,1691
|
|
20231129,132900,2505707290,11930,11930,11930,11920,1043
|
|
20231129,132800,2493264460,11930,11930,11930,11920,1018
|
|
20231129,132700,2481119820,11930,11930,11930,11920,30
|
|
20231129,132600,2480762020,11930,11930,11930,11930,429
|
|
20231129,132500,2475644050,11930,11930,11930,11920,63
|
|
20231129,132400,2474892470,11930,11930,11930,11930,81
|
|
20231129,132300,2473926140,11920,11930,11930,11920,64
|
|
20231129,132200,2473162630,11930,11930,11930,11920,114
|
|
20231129,132100,2471802620,11930,11930,11930,11930,683
|
|
20231129,132000,2463654430,11930,11930,11930,11920,397
|
|
20231129,131900,2458918230,11930,11930,11930,11920,223
|
|
20231129,131800,2456257850,11930,11930,11930,11930,77
|
|
20231129,131700,2455339240,11930,11930,11930,11920,1778
|
|
20231129,131600,2434128550,11930,11920,11930,11920,38
|
|
20231129,131500,2433675250,11920,11930,11930,11920,693
|
|
20231129,131400,2425414160,11930,11920,11930,11920,175
|
|
20231129,131300,2423327150,11920,11930,11930,11920,514
|
|
20231129,131200,2417199240,11930,11920,11930,11920,393
|
|
20231129,131100,2412513590,11920,11920,11930,11920,173
|
|
20231129,131000,2410450710,11930,11930,11930,11930,798
|
|
20231129,130900,2400930570,11930,11920,11930,11920,201
|
|
20231129,130800,2398532740,11930,11930,11930,11920,141
|
|
20231129,130700,2396850670,11930,11930,11930,11920,94
|
|
20231129,130600,2395729280,11930,11930,11930,11920,65
|
|
20231129,130500,2394953840,11920,11930,11930,11920,641
|
|
20231129,130400,2387313080,11920,11930,11930,11920,1375
|
|
20231129,130300,2370911430,11930,11930,11930,11930,360
|
|
20231129,130200,2366616630,11930,11930,11930,11920,497
|
|
20231129,130100,2360690210,11930,11920,11930,11920,275
|
|
20231129,130000,2357409480,11930,11920,11930,11920,121
|
|
20231129,125900,2355966070,11920,11920,11920,11920,170
|
|
20231129,125800,2353939670,11920,11920,11930,11920,688
|
|
20231129,125700,2345738190,11920,11930,11930,11920,212
|
|
20231129,125600,2343211030,11920,11920,11920,11920,448
|
|
20231129,125500,2337870870,11920,11920,11920,11910,607
|
|
20231129,125400,2330635450,11920,11920,11920,11920,151
|
|
20231129,125300,2328835530,11920,11930,11930,11920,573
|
|
20231129,125200,2322004810,11930,11920,11930,11910,505
|
|
20231129,125100,2315984730,11910,11920,11920,11910,157
|
|
20231129,125000,2314113590,11920,11920,11920,11920,648
|
|
20231129,124900,2306389430,11910,11910,11920,11910,395
|
|
20231129,124800,2301684470,11910,11910,11910,11900,514
|
|
20231129,124700,2295564230,11900,11910,11910,11900,93
|
|
20231129,124600,2294457480,11910,11910,11910,11890,1107
|
|
20231129,124500,2281283370,11900,11910,11910,11900,24
|
|
20231129,124400,2280997540,11910,11910,11910,11910,17
|
|
20231129,124300,2280795070,11910,11920,11920,11890,1063
|
|
20231129,124200,2268138420,11930,11920,11930,11920,25
|
|
20231129,124100,2267840280,11920,11920,11920,11920,120
|
|
20231129,124000,2266409880,11920,11910,11920,11910,348
|
|
20231129,123900,2262262220,11920,11910,11920,11900,233
|
|
20231129,123800,2259488220,11910,11900,11910,11900,76
|
|
20231129,123700,2258583570,11900,11900,11910,11900,556
|
|
20231129,123600,2251966700,11900,11890,11900,11890,73
|
|
20231129,123500,2251098590,11900,11900,11900,11900,3288
|
|
20231129,123400,2211971390,11900,11910,11910,11900,218
|
|
20231129,123300,2209375530,11910,11910,11910,11900,687
|
|
20231129,123200,2201198360,11910,11910,11920,11900,287
|
|
20231129,123100,2197781550,11910,11910,11920,11910,550
|
|
20231129,123000,2191231000,11910,11920,11920,11910,225
|
|
20231129,122900,2188551000,11920,11920,11920,11920,56
|
|
20231129,122800,2187883480,11920,11920,11920,11910,50
|
|
20231129,122700,2187287630,11910,11920,11920,11910,398
|
|
20231129,122600,2182543900,11930,11930,11930,11920,62
|
|
20231129,122500,2181804250,11930,11920,11930,11920,57
|
|
20231129,122400,2181124760,11930,11920,11930,11920,934
|
|
20231129,122300,2169982340,11920,11930,11930,11920,983
|
|
20231129,122200,2158264830,11930,11930,11940,11930,676
|
|
20231129,122100,2150200050,11940,11940,11940,11930,124
|
|
20231129,122000,2148719540,11940,11940,11940,11930,272
|
|
20231129,121900,2145473170,11940,11940,11940,11940,580
|
|
20231129,121800,2138547970,11940,11950,11950,11940,1188
|
|
20231129,121700,2124362530,11950,11940,11950,11940,217
|
|
20231129,121600,2121769480,11940,11940,11950,11930,2320
|
|
20231129,121500,2094063590,11940,11940,11940,11930,1264
|
|
20231129,121400,2078975150,11940,11940,11940,11930,62
|
|
20231129,121300,2078234880,11940,11940,11940,11930,792
|
|
20231129,121200,2068780730,11940,11940,11940,11930,472
|
|
20231129,121100,2063148050,11940,11940,11940,11930,1301
|
|
20231129,121000,2047614910,11940,11930,11940,11930,59
|
|
20231129,120900,2046910580,11940,11930,11940,11930,772
|
|
20231129,120800,2037696930,11930,11940,11940,11930,380
|
|
20231129,120700,2033161310,11940,11940,11940,11940,239
|
|
20231129,120600,2030307650,11930,11940,11940,11930,832
|
|
20231129,120500,2020377070,11940,11940,11940,11930,95
|
|
20231129,120400,2019242910,11940,11940,11940,11930,527
|
|
20231129,120300,2012953410,11940,11940,11940,11930,2282
|
|
20231129,120200,1985708420,11940,11930,11940,11920,2475
|
|
20231129,120100,1956181650,11930,11930,11930,11930,201
|
|
20231129,120000,1953783720,11930,11920,11930,11920,2159
|
|
20231129,115900,1928033620,11930,11930,11930,11920,550
|
|
20231129,115800,1921475140,11930,11920,11930,11920,98
|
|
20231129,115700,1920306450,11920,11910,11920,11910,940
|
|
20231129,115600,1909104440,11920,11920,11920,11920,341
|
|
20231129,115500,1905039720,11920,11910,11920,11910,3476
|
|
20231129,115400,1863606670,11920,11910,11920,11910,2211
|
|
20231129,115300,1837273420,11910,11910,11920,11910,101
|
|
20231129,115200,1836070360,11910,11910,11920,11900,1627
|
|
20231129,115100,1816691870,11910,11910,11910,11900,205
|
|
20231129,115000,1814251180,11910,11900,11910,11900,136
|
|
20231129,114900,1812631440,11910,11910,11910,11900,171
|
|
20231129,114800,1810595060,11910,11900,11910,11900,257
|
|
20231129,114700,1807534200,11900,11910,11920,11900,874
|
|
20231129,114600,1797126240,11910,11910,11920,11900,2529
|
|
20231129,114500,1767006150,11910,11900,11910,11900,378
|
|
20231129,114400,1762504700,11900,11890,11900,11890,5569
|
|
20231129,114300,1696233620,11900,11890,11900,11880,1448
|
|
20231129,114200,1679014820,11890,11900,11900,11890,2517
|
|
20231129,114100,1649086570,11890,11900,11900,11890,231
|
|
20231129,114000,1646337810,11890,11900,11900,11890,224
|
|
20231129,113900,1643673700,11900,11900,11900,11890,469
|
|
20231129,113800,1638092660,11900,11890,11900,11880,1756
|
|
20231129,113700,1617213240,11900,11890,11900,11880,648
|
|
20231129,113600,1609508560,11890,11890,11900,11890,615
|
|
20231129,113500,1602195590,11900,11890,11900,11890,70
|
|
20231129,113400,1601362620,11900,11890,11900,11860,1984
|
|
20231129,113300,1577785320,11890,11880,11890,11880,1852
|
|
20231129,113200,1555776120,11890,11880,11890,11880,1801
|
|
20231129,113100,1534363720,11880,11880,11890,11880,2448
|
|
20231129,113000,1505280910,11880,11870,11880,11870,5936
|
|
20231129,112900,1434807560,11860,11860,11870,11860,917
|
|
20231129,112800,1423928900,11860,11840,11860,11840,5996
|
|
20231129,112700,1352870300,11840,11840,11840,11840,238
|
|
20231129,112600,1350052380,11840,11840,11850,11830,5116
|
|
20231129,112500,1289479980,11830,11830,11840,11830,273
|
|
20231129,112400,1286249120,11840,11840,11840,11830,1083
|
|
20231129,112300,1273436400,11840,11840,11840,11840,25
|
|
20231129,112200,1273140400,11830,11830,11840,11830,857
|
|
20231129,112100,1263002040,11840,11840,11840,11830,360
|
|
20231129,112000,1258742170,11840,11840,11840,11830,435
|
|
20231129,111900,1253591800,11830,11830,11840,11830,456
|
|
20231129,111800,1248197170,11840,11840,11840,11840,143
|
|
20231129,111700,1246504050,11840,11840,11840,11830,36
|
|
20231129,111600,1246077840,11830,11830,11830,11830,1126
|
|
20231129,111500,1232757260,11820,11830,11830,11820,90
|
|
20231129,111400,1231693210,11830,11830,11830,11830,17
|
|
20231129,111300,1231492100,11830,11830,11830,11830,132
|
|
20231129,111200,1229930540,11820,11830,11830,11820,466
|
|
20231129,111100,1224417770,11830,11830,11830,11820,1286
|
|
20231129,111000,1209204590,11830,11830,11830,11830,122
|
|
20231129,110900,1207761330,11820,11830,11830,11820,91
|
|
20231129,110800,1206684880,11830,11810,11830,11810,154
|
|
20231129,110700,1204864700,11820,11820,11820,11820,66
|
|
20231129,110600,1204084580,11820,11810,11820,11810,895
|
|
20231129,110500,1193505720,11810,11810,11810,11810,4
|
|
20231129,110400,1193458480,11820,11820,11820,11810,82
|
|
20231129,110300,1192489470,11820,11810,11820,11810,5
|
|
20231129,110200,1192430410,11810,11820,11820,11810,615
|
|
20231129,110100,1185164220,11820,11820,11820,11820,46
|
|
20231129,110000,1184620500,11810,11810,11810,11810,33
|
|
20231129,105900,1184230770,11820,11800,11820,11800,2065
|
|
20231129,105800,1159844950,11800,11800,11800,11800,131
|
|
20231129,105700,1158299150,11800,11800,11800,11800,392
|
|
20231129,105600,1153673550,11800,11800,11800,11800,205
|
|
20231129,105500,1151254550,11790,11790,11800,11790,145
|
|
20231129,105400,1149544260,11790,11790,11790,11790,772
|
|
20231129,105300,1140442380,11790,11780,11790,11770,286
|
|
20231129,105200,1137071320,11780,11780,11780,11770,1380
|
|
20231129,105100,1120816810,11790,11790,11790,11790,152
|
|
20231129,105000,1119024730,11790,11790,11790,11780,654
|
|
20231129,104900,1111314970,11790,11790,11790,11790,67
|
|
20231129,104800,1110525040,11790,11790,11790,11790,233
|
|
20231129,104700,1107777970,11800,11800,11800,11800,110
|
|
20231129,104600,1106479970,11800,11790,11800,11790,153
|
|
20231129,104500,1104675490,11790,11790,11790,11790,19
|
|
20231129,104400,1104451480,11790,11790,11790,11780,71
|
|
20231129,104300,1103614460,11810,11780,11810,11780,1307
|
|
20231129,104200,1088181840,11780,11790,11790,11780,285
|
|
20231129,104100,1084824080,11790,11790,11790,11790,501
|
|
20231129,104000,1078917290,11790,11800,11800,11790,45
|
|
20231129,103900,1078386490,11800,11800,11800,11790,125
|
|
20231129,103800,1076911570,11800,11800,11800,11800,7
|
|
20231129,103700,1076828970,11790,11800,11800,11790,51
|
|
20231129,103600,1076227460,11800,11800,11810,11800,160
|
|
20231129,103500,1074339000,11810,11800,11810,11800,1090
|
|
20231129,103400,1061476800,11790,11780,11790,11780,412
|
|
20231129,103300,1056619370,11790,11780,11790,11780,146
|
|
20231129,103200,1054899030,11790,11780,11790,11780,376
|
|
20231129,103100,1050469740,11790,11790,11790,11790,101
|
|
20231129,103000,1049278950,11790,11790,11790,11790,71
|
|
20231129,102900,1048441860,11790,11790,11790,11790,0
|
|
20231129,102800,1048441860,11790,11790,11790,11790,17
|
|
20231129,102700,1048241430,11790,11780,11790,11780,749
|
|
20231129,102600,1039417750,11770,11770,11770,11770,184
|
|
20231129,102500,1037252070,11770,11780,11780,11760,1000
|
|
20231129,102400,1025482030,11770,11780,11780,11770,381
|
|
20231129,102300,1020994950,11770,11770,11770,11770,5
|
|
20231129,102200,1020936100,11770,11770,11780,11770,241
|
|
20231129,102100,1018098570,11770,11770,11770,11770,320
|
|
20231129,102000,1014332170,11770,11770,11780,11770,103
|
|
20231129,101900,1013118980,11780,11780,11780,11780,190
|
|
20231129,101800,1010880780,11780,11770,11780,11770,228
|
|
20231129,101700,1008196220,11770,11760,11770,11760,2
|
|
20231129,101600,1008172690,11770,11770,11770,11770,46
|
|
20231129,101500,1007631270,11760,11770,11770,11760,90
|
|
20231129,101400,1006572370,11770,11780,11780,11770,235
|
|
20231129,101300,1003806110,11780,11780,11790,11780,148
|
|
20231129,101200,1002061640,11790,11790,11790,11790,180
|
|
20231129,101100,999939440,11790,11790,11800,11790,169
|
|
20231129,101000,997946080,11800,11790,11800,11790,72
|
|
20231129,100900,997096740,11800,11800,11810,11790,322
|
|
20231129,100800,993297150,11800,11810,11810,11800,59
|
|
20231129,100700,992600490,11810,11800,11810,11800,698
|
|
20231129,100600,984358790,11810,11790,11810,11790,919
|
|
20231129,100500,973516980,11790,11790,11790,11790,726
|
|
20231129,100400,964957440,11780,11770,11780,11770,535
|
|
20231129,100300,958655240,11780,11760,11780,11760,1015
|
|
20231129,100200,946708620,11770,11770,11770,11760,53
|
|
20231129,100100,946084840,11770,11750,11770,11750,324
|
|
20231129,100000,942273980,11750,11750,11750,11740,196
|
|
20231129,095900,939970990,11750,11740,11750,11740,366
|
|
20231129,095800,935673190,11740,11740,11740,11740,0
|
|
20231129,095700,935673190,11740,11750,11750,11740,810
|
|
20231129,095600,926163740,11740,11750,11750,11740,411
|
|
20231129,095500,921334500,11750,11750,11770,11750,647
|
|
20231129,095400,913731400,11750,11750,11750,11740,273
|
|
20231129,095300,910523690,11750,11750,11750,11740,112
|
|
20231129,095200,909208250,11740,11740,11740,11740,199
|
|
20231129,095100,906871990,11740,11740,11740,11730,202
|
|
20231129,095000,904500520,11730,11740,11750,11730,721
|
|
20231129,094900,896036680,11740,11740,11750,11740,102
|
|
20231129,094800,894839170,11740,11740,11750,11730,250
|
|
20231129,094700,891903810,11730,11740,11740,11730,272
|
|
20231129,094600,888710550,11740,11740,11740,11730,537
|
|
20231129,094500,882409170,11740,11730,11740,11730,557
|
|
20231129,094400,875875000,11740,11730,11740,11730,1781
|
|
20231129,094300,854973940,11740,11740,11740,11740,72
|
|
20231129,094200,854128660,11740,11740,11740,11730,270
|
|
20231129,094100,850959540,11740,11770,11770,11730,5371
|
|
20231129,094000,787830470,11770,11780,11780,11760,1648
|
|
20231129,093900,768434520,11780,11790,11790,11770,1830
|
|
20231129,093800,746878190,11790,11790,11790,11790,377
|
|
20231129,093700,742433360,11790,11790,11790,11780,341
|
|
20231129,093600,738413070,11790,11790,11800,11790,517
|
|
20231129,093500,732317170,11800,11800,11800,11800,738
|
|
20231129,093400,723608770,11800,11810,11810,11800,1358
|
|
20231129,093300,707582910,11800,11810,11810,11800,22
|
|
20231129,093200,707323190,11810,11820,11820,11810,625
|
|
20231129,093100,699940320,11820,11820,11820,11810,765
|
|
20231129,093000,690898520,11820,11810,11820,11810,314
|
|
20231129,092900,687188280,11810,11810,11820,11810,52
|
|
20231129,092800,686573850,11810,11820,11820,11810,690
|
|
20231129,092700,678420280,11820,11840,11840,11820,820
|
|
20231129,092600,668721880,11850,11840,11850,11790,2898
|
|
20231129,092500,634413800,11840,11780,11850,11770,15895
|
|
20231129,092400,446571130,11770,11770,11780,11770,128
|
|
20231129,092300,445064560,11770,11780,11780,11770,851
|
|
20231129,092200,435043470,11780,11790,11800,11770,1778
|
|
20231129,092100,414085510,11800,11810,11810,11800,1561
|
|
20231129,092000,395664660,11800,11800,11810,11800,159
|
|
20231129,091900,393788420,11800,11810,11810,11800,351
|
|
20231129,091800,389644410,11810,11810,11810,11810,575
|
|
20231129,091700,382853660,11810,11820,11820,11800,1581
|
|
20231129,091600,364176170,11830,11830,11830,11820,206
|
|
20231129,091500,361740430,11830,11830,11840,11830,431
|
|
20231129,091400,356641570,11830,11830,11840,11810,1008
|
|
20231129,091300,344720960,11830,11830,11840,11830,439
|
|
20231129,091200,339527540,11840,11830,11840,11830,145
|
|
20231129,091100,337812170,11830,11830,11840,11790,2262
|
|
20231129,091000,311102870,11820,11830,11840,11820,2408
|
|
20231129,090900,282615080,11820,11800,11830,11790,3994
|
|
20231129,090800,235439970,11790,11800,11800,11790,1976
|
|
20231129,090700,212126910,11810,11810,11810,11800,2488
|
|
20231129,090600,182764320,11810,11830,11830,11800,1264
|
|
20231129,090500,167832900,11830,11790,11830,11780,4152
|
|
20231129,090400,118797240,11780,11780,11800,11780,342
|
|
20231129,090300,114767870,11780,11760,11780,11760,1067
|
|
20231129,090200,102208550,11810,11810,11810,11810,211
|
|
20231129,090100,99716640,11750,11790,11810,11730,2567
|
|
20231129,090000,69551930,11790,11810,11810,11730,5896
|