666 lines
35 KiB
CSV
666 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,200300,4572909250,12620,12620,12620,12620,5054
|
|
20231108,200200,4572909250,12620,12620,12620,12620,0
|
|
20231108,200100,4572909250,12620,12620,12620,12620,0
|
|
20231108,200000,4572909250,12620,12620,12620,12620,0
|
|
20231108,195900,4572909250,12620,12620,12620,12620,0
|
|
20231108,195800,4572909250,12620,12620,12620,12620,0
|
|
20231108,195700,4572909250,12620,12620,12620,12620,0
|
|
20231108,195600,4572909250,12620,12620,12620,12620,0
|
|
20231108,195500,4572909250,12620,12620,12620,12620,0
|
|
20231108,195400,4572909250,12620,12620,12620,12620,0
|
|
20231108,195300,4572909250,12620,12620,12620,12620,0
|
|
20231108,195200,4572909250,12620,12620,12620,12620,0
|
|
20231108,195100,4572909250,12620,12620,12620,12620,0
|
|
20231108,195000,4572909250,12620,12620,12620,12620,0
|
|
20231108,194900,4572909250,12620,12620,12620,12620,0
|
|
20231108,194800,4572909250,12620,12620,12620,12620,0
|
|
20231108,194700,4572909250,12620,12620,12620,12620,0
|
|
20231108,194600,4572909250,12620,12620,12620,12620,0
|
|
20231108,194500,4572909250,12620,12620,12620,12620,0
|
|
20231108,194400,4572909250,12620,12620,12620,12620,0
|
|
20231108,194300,4572909250,12620,12620,12620,12620,0
|
|
20231108,194200,4572909250,12620,12620,12620,12620,0
|
|
20231108,194100,4572909250,12620,12620,12620,12620,0
|
|
20231108,194000,4572909250,12620,12620,12620,12620,0
|
|
20231108,193900,4572909250,12620,12620,12620,12620,0
|
|
20231108,193800,4572909250,12620,12620,12620,12620,0
|
|
20231108,193700,4572909250,12620,12620,12620,12620,0
|
|
20231108,193600,4572909250,12620,12620,12620,12620,0
|
|
20231108,193500,4572909250,12620,12620,12620,12620,0
|
|
20231108,193400,4572909250,12620,12620,12620,12620,0
|
|
20231108,193300,4572909250,12620,12620,12620,12620,5054
|
|
20231108,193200,4572909250,12620,12620,12620,12620,0
|
|
20231108,193100,4572909250,12620,12620,12620,12620,0
|
|
20231108,193000,4572909250,12620,12620,12620,12620,0
|
|
20231108,192900,4572909250,12620,12620,12620,12620,0
|
|
20231108,192800,4572909250,12620,12620,12620,12620,0
|
|
20231108,192700,4572909250,12620,12620,12620,12620,0
|
|
20231108,192600,4572909250,12620,12620,12620,12620,0
|
|
20231108,192500,4572909250,12620,12620,12620,12620,0
|
|
20231108,192400,4572909250,12620,12620,12620,12620,0
|
|
20231108,192300,4572909250,12620,12620,12620,12620,0
|
|
20231108,192200,4572909250,12620,12620,12620,12620,0
|
|
20231108,192100,4572909250,12620,12620,12620,12620,0
|
|
20231108,192000,4572909250,12620,12620,12620,12620,0
|
|
20231108,191900,4572909250,12620,12620,12620,12620,0
|
|
20231108,191800,4572909250,12620,12620,12620,12620,0
|
|
20231108,191700,4572909250,12620,12620,12620,12620,0
|
|
20231108,191600,4572909250,12620,12620,12620,12620,0
|
|
20231108,191500,4572909250,12620,12620,12620,12620,0
|
|
20231108,191400,4572909250,12620,12620,12620,12620,0
|
|
20231108,191300,4572909250,12620,12620,12620,12620,0
|
|
20231108,191200,4572909250,12620,12620,12620,12620,0
|
|
20231108,191100,4572909250,12620,12620,12620,12620,0
|
|
20231108,191000,4572909250,12620,12620,12620,12620,0
|
|
20231108,190900,4572909250,12620,12620,12620,12620,0
|
|
20231108,190800,4572909250,12620,12620,12620,12620,0
|
|
20231108,190700,4572909250,12620,12620,12620,12620,0
|
|
20231108,190600,4572909250,12620,12620,12620,12620,0
|
|
20231108,190500,4572909250,12620,12620,12620,12620,0
|
|
20231108,190400,4572909250,12620,12620,12620,12620,0
|
|
20231108,190300,4572909250,12620,12620,12620,12620,5054
|
|
20231108,190200,4572909250,12620,12620,12620,12620,0
|
|
20231108,190100,4572909250,12620,12620,12620,12620,0
|
|
20231108,190000,4572909250,12620,12620,12620,12620,0
|
|
20231108,185900,4572909250,12620,12620,12620,12620,0
|
|
20231108,185800,4572909250,12620,12620,12620,12620,0
|
|
20231108,185700,4572909250,12620,12620,12620,12620,0
|
|
20231108,185600,4572909250,12620,12620,12620,12620,0
|
|
20231108,185500,4572909250,12620,12620,12620,12620,0
|
|
20231108,185400,4572909250,12620,12620,12620,12620,0
|
|
20231108,185300,4572909250,12620,12620,12620,12620,0
|
|
20231108,185200,4572909250,12620,12620,12620,12620,0
|
|
20231108,185100,4572909250,12620,12620,12620,12620,0
|
|
20231108,185000,4572909250,12620,12620,12620,12620,0
|
|
20231108,184900,4572909250,12620,12620,12620,12620,0
|
|
20231108,184800,4572909250,12620,12620,12620,12620,0
|
|
20231108,184700,4572909250,12620,12620,12620,12620,0
|
|
20231108,184600,4572909250,12620,12620,12620,12620,0
|
|
20231108,184500,4572909250,12620,12620,12620,12620,0
|
|
20231108,184400,4572909250,12620,12620,12620,12620,0
|
|
20231108,184300,4572909250,12620,12620,12620,12620,0
|
|
20231108,184200,4572909250,12620,12620,12620,12620,0
|
|
20231108,184100,4572909250,12620,12620,12620,12620,0
|
|
20231108,184000,4572909250,12620,12620,12620,12620,0
|
|
20231108,183900,4572909250,12620,12620,12620,12620,0
|
|
20231108,183800,4572909250,12620,12620,12620,12620,0
|
|
20231108,183700,4572909250,12620,12620,12620,12620,0
|
|
20231108,183600,4572909250,12620,12620,12620,12620,0
|
|
20231108,183500,4572909250,12620,12620,12620,12620,0
|
|
20231108,183400,4572909250,12620,12620,12620,12620,0
|
|
20231108,183300,4572909250,12620,12620,12620,12620,5054
|
|
20231108,183200,4572909250,12620,12620,12620,12620,0
|
|
20231108,183100,4572909250,12620,12620,12620,12620,0
|
|
20231108,183000,4572909250,12620,12620,12620,12620,0
|
|
20231108,182900,4572909250,12620,12620,12620,12620,0
|
|
20231108,182800,4572909250,12620,12620,12620,12620,0
|
|
20231108,182700,4572909250,12620,12620,12620,12620,0
|
|
20231108,182600,4572909250,12620,12620,12620,12620,0
|
|
20231108,182500,4572909250,12620,12620,12620,12620,0
|
|
20231108,182400,4572909250,12620,12620,12620,12620,0
|
|
20231108,182300,4572909250,12620,12620,12620,12620,0
|
|
20231108,182200,4572909250,12620,12620,12620,12620,0
|
|
20231108,182100,4572909250,12620,12620,12620,12620,0
|
|
20231108,182000,4572909250,12620,12620,12620,12620,0
|
|
20231108,181900,4572909250,12620,12620,12620,12620,0
|
|
20231108,181800,4572909250,12620,12620,12620,12620,0
|
|
20231108,181700,4572909250,12620,12620,12620,12620,0
|
|
20231108,181600,4572909250,12620,12620,12620,12620,0
|
|
20231108,181500,4572909250,12620,12620,12620,12620,0
|
|
20231108,181400,4572909250,12620,12620,12620,12620,0
|
|
20231108,181300,4572909250,12620,12620,12620,12620,0
|
|
20231108,181200,4572909250,12620,12620,12620,12620,0
|
|
20231108,181100,4572909250,12620,12620,12620,12620,0
|
|
20231108,181000,4572909250,12620,12620,12620,12620,0
|
|
20231108,180900,4572909250,12620,12620,12620,12620,0
|
|
20231108,180800,4572909250,12620,12620,12620,12620,0
|
|
20231108,180700,4572909250,12620,12620,12620,12620,0
|
|
20231108,180600,4572909250,12620,12620,12620,12620,0
|
|
20231108,180500,4572909250,12620,12620,12620,12620,0
|
|
20231108,180400,4572909250,12620,12620,12620,12620,0
|
|
20231108,180300,4572909250,12620,12620,12620,12620,5054
|
|
20231108,180200,4572909250,12620,12620,12620,12620,0
|
|
20231108,180100,4572909250,12620,12620,12620,12620,0
|
|
20231108,180000,4572909250,12620,12620,12620,12620,0
|
|
20231108,175900,4572909250,12620,12620,12620,12620,0
|
|
20231108,175800,4572909250,12620,12620,12620,12620,0
|
|
20231108,175700,4572909250,12620,12620,12620,12620,0
|
|
20231108,175600,4572909250,12620,12620,12620,12620,0
|
|
20231108,175500,4572909250,12620,12620,12620,12620,0
|
|
20231108,175400,4572909250,12620,12620,12620,12620,0
|
|
20231108,175300,4572909250,12620,12620,12620,12620,0
|
|
20231108,175200,4572909250,12620,12620,12620,12620,0
|
|
20231108,175100,4572909250,12620,12620,12620,12620,0
|
|
20231108,175000,4572909250,12620,12620,12620,12620,0
|
|
20231108,174900,4572909250,12620,12620,12620,12620,0
|
|
20231108,174800,4572909250,12620,12620,12620,12620,0
|
|
20231108,174700,4572909250,12620,12620,12620,12620,0
|
|
20231108,174600,4572909250,12620,12620,12620,12620,0
|
|
20231108,174500,4572909250,12620,12620,12620,12620,0
|
|
20231108,174400,4572909250,12620,12620,12620,12620,0
|
|
20231108,174300,4572909250,12620,12620,12620,12620,0
|
|
20231108,174200,4572909250,12620,12620,12620,12620,0
|
|
20231108,174100,4572909250,12620,12620,12620,12620,0
|
|
20231108,174000,4572909250,12620,12620,12620,12620,0
|
|
20231108,173900,4572909250,12620,12620,12620,12620,0
|
|
20231108,173800,4572909250,12620,12620,12620,12620,0
|
|
20231108,173700,4572909250,12620,12620,12620,12620,0
|
|
20231108,173600,4572909250,12620,12620,12620,12620,0
|
|
20231108,173500,4572909250,12620,12620,12620,12620,0
|
|
20231108,173400,4572909250,12620,12620,12620,12620,0
|
|
20231108,173300,4572909250,12620,12620,12620,12620,5054
|
|
20231108,173200,4572909250,12620,12620,12620,12620,0
|
|
20231108,173100,4572909250,12620,12620,12620,12620,0
|
|
20231108,173000,4572909250,12620,12620,12620,12620,0
|
|
20231108,172900,4572909250,12620,12620,12620,12620,0
|
|
20231108,172800,4572909250,12620,12620,12620,12620,0
|
|
20231108,172700,4572909250,12620,12620,12620,12620,0
|
|
20231108,172600,4572909250,12620,12620,12620,12620,0
|
|
20231108,172500,4572909250,12620,12620,12620,12620,0
|
|
20231108,172400,4572909250,12620,12620,12620,12620,0
|
|
20231108,172300,4572909250,12620,12620,12620,12620,0
|
|
20231108,172200,4572909250,12620,12620,12620,12620,0
|
|
20231108,172100,4572909250,12620,12620,12620,12620,0
|
|
20231108,172000,4572909250,12620,12620,12620,12620,0
|
|
20231108,171900,4572909250,12620,12620,12620,12620,0
|
|
20231108,171800,4572909250,12620,12620,12620,12620,0
|
|
20231108,171700,4572909250,12620,12620,12620,12620,0
|
|
20231108,171600,4572909250,12620,12620,12620,12620,0
|
|
20231108,171500,4572909250,12620,12620,12620,12620,0
|
|
20231108,171400,4572909250,12620,12620,12620,12620,0
|
|
20231108,171300,4572909250,12620,12620,12620,12620,0
|
|
20231108,171200,4572909250,12620,12620,12620,12620,0
|
|
20231108,171100,4572909250,12620,12620,12620,12620,0
|
|
20231108,171000,4572909250,12620,12620,12620,12620,0
|
|
20231108,170900,4572909250,12620,12620,12620,12620,0
|
|
20231108,170800,4572909250,12620,12620,12620,12620,0
|
|
20231108,170700,4572909250,12620,12620,12620,12620,0
|
|
20231108,170600,4572909250,12620,12620,12620,12620,0
|
|
20231108,170500,4572909250,12620,12620,12620,12620,0
|
|
20231108,170400,4572909250,12620,12620,12620,12620,0
|
|
20231108,170300,4572909250,12620,12620,12620,12620,5054
|
|
20231108,170200,4572909250,12620,12620,12620,12620,0
|
|
20231108,170100,4572909250,12620,12620,12620,12620,0
|
|
20231108,170000,4572909250,12620,12620,12620,12620,0
|
|
20231108,165900,4572909250,12620,12620,12620,12620,0
|
|
20231108,165800,4572909250,12620,12620,12620,12620,0
|
|
20231108,165700,4572909250,12620,12620,12620,12620,0
|
|
20231108,165600,4572909250,12620,12620,12620,12620,0
|
|
20231108,165500,4572909250,12620,12620,12620,12620,0
|
|
20231108,165400,4572909250,12620,12620,12620,12620,0
|
|
20231108,165300,4572909250,12620,12620,12620,12620,0
|
|
20231108,165200,4572909250,12620,12620,12620,12620,0
|
|
20231108,165100,4572909250,12620,12620,12620,12620,0
|
|
20231108,165000,4572909250,12620,12620,12620,12620,0
|
|
20231108,164900,4572909250,12620,12620,12620,12620,0
|
|
20231108,164800,4572909250,12620,12620,12620,12620,0
|
|
20231108,164700,4572909250,12620,12620,12620,12620,0
|
|
20231108,164600,4572909250,12620,12620,12620,12620,0
|
|
20231108,164500,4572909250,12620,12620,12620,12620,0
|
|
20231108,164400,4572909250,12620,12620,12620,12620,0
|
|
20231108,164300,4572909250,12620,12620,12620,12620,0
|
|
20231108,164200,4572909250,12620,12620,12620,12620,0
|
|
20231108,164100,4572909250,12620,12620,12620,12620,0
|
|
20231108,164000,4572909250,12620,12620,12620,12620,0
|
|
20231108,163900,4572909250,12620,12620,12620,12620,0
|
|
20231108,163800,4572909250,12620,12620,12620,12620,0
|
|
20231108,163700,4572909250,12620,12620,12620,12620,0
|
|
20231108,163600,4572909250,12620,12620,12620,12620,0
|
|
20231108,163500,4572909250,12620,12620,12620,12620,0
|
|
20231108,163400,4572909250,12620,12620,12620,12620,0
|
|
20231108,163300,4572909250,12620,12620,12620,12620,5054
|
|
20231108,163200,4572909250,12620,12620,12620,12620,0
|
|
20231108,163100,4572909250,12620,12620,12620,12620,0
|
|
20231108,163000,4572909250,12620,12620,12620,12620,0
|
|
20231108,162900,4572909250,12620,12620,12620,12620,0
|
|
20231108,162800,4572909250,12620,12620,12620,12620,0
|
|
20231108,162700,4572909250,12620,12620,12620,12620,0
|
|
20231108,162600,4572909250,12620,12620,12620,12620,0
|
|
20231108,162500,4572909250,12620,12620,12620,12620,0
|
|
20231108,162400,4572909250,12620,12620,12620,12620,0
|
|
20231108,162300,4572909250,12620,12620,12620,12620,0
|
|
20231108,162200,4572909250,12620,12620,12620,12620,0
|
|
20231108,162100,4572909250,12620,12620,12620,12620,0
|
|
20231108,162000,4572909250,12620,12620,12620,12620,0
|
|
20231108,161900,4572909250,12620,12620,12620,12620,0
|
|
20231108,161800,4572909250,12620,12620,12620,12620,0
|
|
20231108,161700,4572909250,12620,12620,12620,12620,0
|
|
20231108,161600,4572909250,12620,12620,12620,12620,0
|
|
20231108,161500,4572909250,12620,12620,12620,12620,0
|
|
20231108,161400,4572909250,12620,12620,12620,12620,0
|
|
20231108,161300,4572909250,12620,12620,12620,12620,0
|
|
20231108,161200,4572909250,12620,12620,12620,12620,0
|
|
20231108,161100,4572909250,12620,12620,12620,12620,0
|
|
20231108,161000,4572909250,12620,12620,12620,12620,0
|
|
20231108,160900,4572909250,12620,12620,12620,12620,0
|
|
20231108,160800,4572909250,12620,12620,12620,12620,0
|
|
20231108,160700,4572909250,12620,12620,12620,12620,0
|
|
20231108,160600,4572909250,12620,12620,12620,12620,0
|
|
20231108,160500,4572909250,12620,12620,12620,12620,0
|
|
20231108,160400,4572909250,12620,12620,12620,12620,0
|
|
20231108,160300,4572909250,12620,12620,12620,12620,5054
|
|
20231108,160200,4572909250,12620,12620,12620,12620,0
|
|
20231108,160100,4572909250,12620,12620,12620,12620,0
|
|
20231108,160000,4572909250,12620,12620,12620,12620,0
|
|
20231108,155900,4572909250,12620,12620,12620,12620,0
|
|
20231108,155800,4572909250,12620,12620,12620,12620,0
|
|
20231108,155700,4572909250,12620,12620,12620,12620,0
|
|
20231108,155600,4572909250,12620,12620,12620,12620,0
|
|
20231108,155500,4572909250,12620,12620,12620,12620,0
|
|
20231108,155400,4572909250,12620,12620,12620,12620,0
|
|
20231108,155300,4572909250,12620,12620,12620,12620,0
|
|
20231108,155200,4572909250,12620,12620,12620,12620,0
|
|
20231108,155100,4572909250,12620,12620,12620,12620,0
|
|
20231108,155000,4572909250,12620,12620,12620,12620,0
|
|
20231108,154900,4572909250,12620,12620,12620,12620,0
|
|
20231108,154800,4572909250,12620,12620,12620,12620,0
|
|
20231108,154700,4572909250,12620,12620,12620,12620,0
|
|
20231108,154600,4572909250,12620,12620,12620,12620,0
|
|
20231108,154500,4572909250,12620,12620,12620,12620,0
|
|
20231108,154400,4572909250,12620,12620,12620,12620,0
|
|
20231108,154300,4572909250,12620,12620,12620,12620,0
|
|
20231108,154200,4572909250,12620,12620,12620,12620,0
|
|
20231108,154100,4572909250,12620,12620,12620,12620,0
|
|
20231108,154000,4572909250,12620,12620,12620,12620,0
|
|
20231108,153900,4572909250,12620,12620,12620,12620,0
|
|
20231108,153800,4572909250,12620,12620,12620,12620,0
|
|
20231108,153700,4572909250,12620,12620,12620,12620,0
|
|
20231108,153600,4572909250,12620,12620,12620,12620,0
|
|
20231108,153500,4572909250,12620,12620,12620,12620,0
|
|
20231108,153400,4572909250,12620,12620,12620,12620,0
|
|
20231108,153300,4572909250,12620,12620,12620,12620,5054
|
|
20231108,153200,4572909250,12620,12620,12620,12620,0
|
|
20231108,153100,4572909250,12620,12620,12620,12620,0
|
|
20231108,153000,4572909250,12620,12620,12620,12620,5054
|
|
20231108,152900,4509127770,12640,12640,12640,12640,0
|
|
20231108,152800,4509127770,12640,12640,12640,12640,0
|
|
20231108,152700,4509127770,12640,12640,12640,12640,0
|
|
20231108,152600,4509127770,12640,12640,12640,12640,0
|
|
20231108,152500,4509127770,12640,12640,12640,12640,0
|
|
20231108,152400,4509127770,12640,12640,12640,12640,0
|
|
20231108,152300,4509127770,12640,12640,12640,12640,0
|
|
20231108,152200,4509127770,12640,12640,12640,12640,0
|
|
20231108,152100,4509127770,12640,12640,12640,12640,0
|
|
20231108,152000,4509127770,12640,12640,12640,12640,0
|
|
20231108,151900,4509127770,12640,12640,12650,12610,737
|
|
20231108,151800,4499813290,12640,12620,12640,12620,1017
|
|
20231108,151700,4486964720,12620,12640,12640,12610,404
|
|
20231108,151600,4481866620,12620,12630,12640,12610,735
|
|
20231108,151500,4472583510,12620,12640,12640,12620,1573
|
|
20231108,151400,4452711230,12630,12640,12640,12630,232
|
|
20231108,151300,4449779460,12630,12630,12640,12620,681
|
|
20231108,151200,4441178480,12620,12630,12630,12610,1585
|
|
20231108,151100,4421170550,12630,12620,12630,12600,1029
|
|
20231108,151000,4408182040,12620,12620,12630,12620,1222
|
|
20231108,150900,4392756730,12630,12630,12630,12620,300
|
|
20231108,150800,4388969310,12630,12610,12630,12610,638
|
|
20231108,150700,4380915640,12620,12620,12620,12600,207
|
|
20231108,150600,4378303940,12620,12620,12620,12600,304
|
|
20231108,150500,4374471120,12620,12610,12620,12610,882
|
|
20231108,150400,4363346630,12610,12620,12620,12610,61
|
|
20231108,150300,4362577400,12610,12600,12610,12600,119
|
|
20231108,150200,4361076920,12620,12600,12620,12600,679
|
|
20231108,150100,4352509300,12600,12600,12610,12600,900
|
|
20231108,150000,4341161410,12600,12610,12610,12600,201
|
|
20231108,145900,4338627070,12610,12630,12630,12610,270
|
|
20231108,145800,4335221040,12620,12620,12630,12620,692
|
|
20231108,145700,4326487980,12620,12620,12620,12620,343
|
|
20231108,145600,4322159320,12620,12620,12630,12620,604
|
|
20231108,145500,4314533940,12620,12630,12630,12620,410
|
|
20231108,145400,4309356280,12620,12620,12620,12620,239
|
|
20231108,145300,4306340100,12640,12600,12650,12600,3394
|
|
20231108,145200,4263492650,12590,12590,12590,12590,273
|
|
20231108,145100,4260055580,12590,12590,12600,12590,352
|
|
20231108,145000,4255623520,12590,12590,12590,12580,1396
|
|
20231108,144900,4238049580,12600,12590,12600,12590,252
|
|
20231108,144800,4234876620,12590,12580,12590,12580,708
|
|
20231108,144700,4225964040,12590,12540,12590,12540,1532
|
|
20231108,144600,4206726350,12550,12560,12570,12550,654
|
|
20231108,144500,4198510680,12560,12540,12560,12540,719
|
|
20231108,144400,4189486120,12540,12540,12540,12540,122
|
|
20231108,144300,4187956240,12540,12550,12550,12540,1152
|
|
20231108,144200,4173499770,12550,12540,12550,12540,291
|
|
20231108,144100,4169850320,12540,12530,12540,12520,598
|
|
20231108,144000,4162355960,12540,12540,12540,12530,636
|
|
20231108,143900,4154382840,12540,12580,12600,12540,1759
|
|
20231108,143800,4132257340,12560,12540,12590,12530,4652
|
|
20231108,143700,4073869600,12550,12550,12560,12550,2623
|
|
20231108,143600,4040949000,12550,12550,12560,12550,576
|
|
20231108,143500,4033718460,12560,12560,12570,12550,1712
|
|
20231108,143400,4012215160,12560,12580,12580,12560,2206
|
|
20231108,143300,3984475060,12590,12580,12590,12580,1021
|
|
20231108,143200,3971629440,12580,12580,12590,12580,376
|
|
20231108,143100,3966897810,12580,12580,12580,12580,345
|
|
20231108,143000,3962557710,12580,12590,12590,12580,393
|
|
20231108,142900,3957611270,12600,12600,12620,12600,2208
|
|
20231108,142800,3929789350,12600,12620,12620,12590,599
|
|
20231108,142700,3922238090,12620,12640,12640,12620,584
|
|
20231108,142600,3914861950,12630,12620,12630,12620,1189
|
|
20231108,142500,3899853340,12610,12600,12610,12600,358
|
|
20231108,142400,3895339370,12600,12600,12600,12600,421
|
|
20231108,142300,3890034770,12600,12600,12600,12600,279
|
|
20231108,142200,3886519370,12610,12600,12620,12600,604
|
|
20231108,142100,3878902050,12600,12610,12610,12590,472
|
|
20231108,142000,3872956270,12610,12580,12610,12580,587
|
|
20231108,141900,3865562980,12580,12610,12610,12580,87
|
|
20231108,141800,3864466350,12600,12590,12600,12590,560
|
|
20231108,141700,3857410720,12590,12590,12600,12590,645
|
|
20231108,141600,3849287170,12590,12590,12600,12590,504
|
|
20231108,141500,3842940060,12580,12580,12580,12580,138
|
|
20231108,141400,3841204020,12580,12590,12590,12580,820
|
|
20231108,141300,3830880280,12590,12590,12600,12590,284
|
|
20231108,141200,3827304320,12600,12600,12600,12590,1029
|
|
20231108,141100,3814339000,12600,12600,12600,12590,395
|
|
20231108,141000,3809362180,12610,12600,12610,12600,428
|
|
20231108,140900,3803967690,12600,12600,12600,12600,356
|
|
20231108,140800,3799482090,12610,12600,12610,12600,387
|
|
20231108,140700,3794602180,12600,12590,12600,12590,565
|
|
20231108,140600,3787485330,12590,12590,12590,12590,136
|
|
20231108,140500,3785773090,12590,12590,12600,12590,813
|
|
20231108,140400,3775529730,12600,12600,12620,12600,1784
|
|
20231108,140300,3753048550,12600,12600,12610,12600,515
|
|
20231108,140200,3746554500,12610,12600,12610,12600,530
|
|
20231108,140100,3739875490,12600,12610,12620,12600,485
|
|
20231108,140000,3733760760,12610,12610,12620,12610,365
|
|
20231108,135900,3729156750,12620,12620,12630,12620,354
|
|
20231108,135800,3724689220,12620,12620,12630,12620,188
|
|
20231108,135700,3722316650,12620,12610,12630,12610,829
|
|
20231108,135600,3711852500,12610,12610,12620,12610,279
|
|
20231108,135500,3708333290,12610,12620,12620,12610,128
|
|
20231108,135400,3706717980,12620,12630,12630,12620,397
|
|
20231108,135300,3701706360,12620,12620,12620,12620,141
|
|
20231108,135200,3699926940,12620,12610,12620,12600,614
|
|
20231108,135100,3692182400,12610,12620,12630,12610,293
|
|
20231108,135000,3688484830,12620,12610,12630,12610,432
|
|
20231108,134900,3683031330,12620,12610,12620,12610,676
|
|
20231108,134800,3674504140,12610,12610,12610,12610,140
|
|
20231108,134700,3672738740,12610,12630,12630,12600,3410
|
|
20231108,134600,3629742370,12610,12620,12630,12610,327
|
|
20231108,134500,3625614700,12620,12620,12620,12610,613
|
|
20231108,134400,3617878690,12620,12630,12630,12620,77
|
|
20231108,134300,3616906380,12630,12640,12640,12630,645
|
|
20231108,134200,3608758480,12640,12650,12660,12640,312
|
|
20231108,134100,3604812250,12650,12650,12650,12650,583
|
|
20231108,134000,3597437300,12650,12660,12660,12650,31
|
|
20231108,133900,3597045140,12660,12630,12660,12630,558
|
|
20231108,133800,3589989070,12630,12640,12650,12630,443
|
|
20231108,133700,3584387640,12660,12660,12680,12660,248
|
|
20231108,133600,3581247730,12670,12620,12670,12620,2979
|
|
20231108,133500,3543547990,12630,12620,12630,12620,755
|
|
20231108,133400,3534016580,12610,12610,12620,12610,352
|
|
20231108,133300,3529576380,12610,12610,12620,12610,232
|
|
20231108,133200,3526648700,12610,12600,12620,12600,83
|
|
20231108,133100,3525601790,12610,12610,12620,12600,215
|
|
20231108,133000,3522890400,12620,12610,12620,12600,307
|
|
20231108,132900,3519018280,12610,12600,12620,12600,79
|
|
20231108,132800,3518022050,12600,12600,12600,12590,816
|
|
20231108,132700,3507740460,12590,12600,12600,12590,347
|
|
20231108,132600,3503371700,12590,12600,12600,12590,237
|
|
20231108,132500,3500385840,12590,12610,12610,12590,415
|
|
20231108,132400,3495156580,12600,12590,12610,12580,1357
|
|
20231108,132300,3478059760,12590,12600,12600,12580,1032
|
|
20231108,132200,3465064510,12600,12600,12600,12600,326
|
|
20231108,132100,3460956910,12600,12610,12610,12600,769
|
|
20231108,132000,3451259980,12610,12610,12610,12610,497
|
|
20231108,131900,3444992810,12610,12600,12620,12600,431
|
|
20231108,131800,3439558680,12600,12630,12630,12600,1310
|
|
20231108,131700,3423029360,12630,12630,12650,12630,518
|
|
20231108,131600,3416483870,12620,12610,12620,12610,413
|
|
20231108,131500,3411271990,12610,12610,12620,12610,225
|
|
20231108,131400,3408434710,12610,12610,12620,12610,755
|
|
20231108,131300,3398912810,12620,12610,12620,12610,546
|
|
20231108,131200,3392023120,12620,12610,12620,12600,494
|
|
20231108,131100,3385793840,12610,12610,12620,12610,100
|
|
20231108,131000,3384532220,12620,12610,12620,12610,215
|
|
20231108,130900,3381821060,12610,12600,12630,12600,2835
|
|
20231108,130800,3346093300,12600,12610,12610,12600,128
|
|
20231108,130700,3344480210,12610,12590,12610,12590,174
|
|
20231108,130600,3342286710,12590,12600,12610,12590,411
|
|
20231108,130500,3337106550,12600,12600,12600,12590,1027
|
|
20231108,130400,3324166460,12590,12590,12590,12590,139
|
|
20231108,130300,3322416450,12600,12590,12600,12590,151
|
|
20231108,130200,3320514210,12590,12590,12590,12590,221
|
|
20231108,130100,3317731820,12600,12580,12600,12580,527
|
|
20231108,130000,3311095890,12580,12590,12590,12580,366
|
|
20231108,125900,3306488380,12580,12580,12580,12570,390
|
|
20231108,125800,3301582260,12580,12570,12590,12570,922
|
|
20231108,125700,3289983520,12570,12570,12580,12570,228
|
|
20231108,125600,3287115450,12570,12580,12580,12570,738
|
|
20231108,125500,3277836710,12580,12590,12590,12580,549
|
|
20231108,125400,3270926090,12590,12600,12610,12590,567
|
|
20231108,125300,3263780610,12600,12590,12600,12590,195
|
|
20231108,125200,3261323730,12590,12600,12600,12590,264
|
|
20231108,125100,3257997410,12600,12590,12610,12590,443
|
|
20231108,125000,3252414560,12590,12600,12600,12590,442
|
|
20231108,124900,3246847360,12590,12600,12600,12590,478
|
|
20231108,124800,3240824600,12600,12600,12620,12600,322
|
|
20231108,124700,3236766480,12600,12610,12610,12600,178
|
|
20231108,124600,3234523630,12620,12620,12620,12620,287
|
|
20231108,124500,3230901690,12620,12620,12620,12620,187
|
|
20231108,124400,3228541750,12620,12610,12620,12610,773
|
|
20231108,124300,3218792860,12610,12580,12610,12580,994
|
|
20231108,124200,3206270830,12580,12580,12580,12580,208
|
|
20231108,124100,3203654190,12580,12590,12590,12580,2093
|
|
20231108,124000,3177304950,12600,12590,12600,12590,635
|
|
20231108,123900,3169306010,12600,12600,12600,12600,358
|
|
20231108,123800,3164795210,12590,12600,12600,12590,222
|
|
20231108,123700,3161999080,12600,12590,12600,12590,688
|
|
20231108,123600,3153331830,12590,12590,12590,12590,245
|
|
20231108,123500,3150247280,12590,12590,12600,12590,22
|
|
20231108,123400,3149970170,12600,12610,12610,12600,673
|
|
20231108,123300,3141487310,12610,12610,12620,12600,2737
|
|
20231108,123200,3106989420,12620,12620,12620,12620,269
|
|
20231108,123100,3103594640,12620,12620,12620,12620,382
|
|
20231108,123000,3098773800,12610,12610,12620,12610,211
|
|
20231108,122900,3096113080,12610,12610,12610,12610,10
|
|
20231108,122800,3095986980,12620,12620,12620,12610,441
|
|
20231108,122700,3090424330,12620,12630,12630,12620,135
|
|
20231108,122600,3088720580,12620,12620,12620,12620,204
|
|
20231108,122500,3086146100,12620,12620,12620,12620,180
|
|
20231108,122400,3083874500,12620,12610,12620,12610,328
|
|
20231108,122300,3079737370,12610,12610,12610,12610,267
|
|
20231108,122200,3076370500,12610,12600,12610,12600,163
|
|
20231108,122100,3074316690,12610,12610,12620,12610,373
|
|
20231108,122000,3069613150,12610,12620,12620,12610,468
|
|
20231108,121900,3063708300,12620,12610,12620,12610,885
|
|
20231108,121800,3052543460,12600,12610,12610,12600,163
|
|
20231108,121700,3050489180,12610,12610,12610,12600,3056
|
|
20231108,121600,3011983550,12610,12610,12610,12610,147
|
|
20231108,121500,3010129880,12610,12610,12620,12610,265
|
|
20231108,121400,3006786650,12620,12620,12620,12620,211
|
|
20231108,121300,3004123830,12630,12610,12630,12610,366
|
|
20231108,121200,2999504030,12610,12610,12610,12610,457
|
|
20231108,121100,2993741260,12610,12610,12610,12610,4
|
|
20231108,121000,2993690820,12610,12620,12620,12610,579
|
|
20231108,120900,2986387220,12610,12610,12620,12610,418
|
|
20231108,120800,2981114240,12620,12620,12620,12620,3
|
|
20231108,120700,2981076380,12620,12620,12620,12600,5362
|
|
20231108,120600,2913503550,12630,12630,12630,12630,5
|
|
20231108,120500,2913440400,12630,12650,12660,12630,1167
|
|
20231108,120400,2898685070,12650,12650,12650,12650,31
|
|
20231108,120300,2898292920,12660,12660,12660,12660,73
|
|
20231108,120200,2897368740,12670,12680,12690,12670,1022
|
|
20231108,120100,2884411360,12680,12670,12680,12670,693
|
|
20231108,120000,2875626320,12670,12660,12670,12660,639
|
|
20231108,115900,2867533100,12670,12650,12670,12650,273
|
|
20231108,115800,2864077100,12650,12650,12660,12650,338
|
|
20231108,115700,2859801190,12650,12640,12650,12640,644
|
|
20231108,115600,2851659030,12650,12640,12650,12640,15
|
|
20231108,115500,2851469290,12650,12640,12650,12640,428
|
|
20231108,115400,2846055140,12650,12660,12660,12650,525
|
|
20231108,115300,2839413490,12660,12650,12660,12650,238
|
|
20231108,115200,2836402610,12660,12660,12660,12650,243
|
|
20231108,115100,2833327230,12670,12670,12670,12670,8
|
|
20231108,115000,2833225870,12670,12670,12670,12670,0
|
|
20231108,114900,2833225870,12670,12630,12670,12630,1109
|
|
20231108,114800,2819203580,12630,12630,12630,12630,0
|
|
20231108,114700,2819203580,12630,12630,12630,12630,28
|
|
20231108,114600,2818849940,12630,12630,12640,12630,85
|
|
20231108,114500,2817775860,12630,12630,12630,12630,300
|
|
20231108,114400,2813986860,12630,12630,12630,12630,152
|
|
20231108,114300,2812067100,12630,12620,12630,12620,505
|
|
20231108,114200,2805692000,12620,12620,12630,12610,101
|
|
20231108,114100,2804417660,12620,12610,12620,12610,765
|
|
20231108,114000,2794767360,12610,12610,12610,12610,3
|
|
20231108,113900,2794729530,12610,12610,12610,12610,966
|
|
20231108,113800,2782548270,12610,12610,12610,12610,0
|
|
20231108,113700,2782548270,12610,12620,12620,12610,44
|
|
20231108,113600,2781993380,12620,12620,12620,12620,382
|
|
20231108,113500,2777172540,12620,12620,12620,12620,31
|
|
20231108,113400,2776781320,12630,12620,12630,12620,150
|
|
20231108,113300,2774887320,12630,12610,12630,12610,749
|
|
20231108,113200,2765435220,12610,12600,12620,12600,671
|
|
20231108,113100,2756970990,12610,12610,12610,12610,401
|
|
20231108,113000,2751914380,12610,12610,12610,12610,235
|
|
20231108,112900,2748951030,12610,12630,12630,12610,95
|
|
20231108,112800,2747752130,12620,12620,12620,12620,177
|
|
20231108,112700,2745518390,12630,12630,12640,12620,5329
|
|
20231108,112600,2678248230,12640,12640,12640,12640,302
|
|
20231108,112500,2674430950,12640,12630,12660,12630,566
|
|
20231108,112400,2667272940,12630,12630,12630,12620,461
|
|
20231108,112300,2661450520,12620,12630,12630,12620,367
|
|
20231108,112200,2656816240,12640,12640,12650,12640,233
|
|
20231108,112100,2653870000,12650,12650,12650,12650,200
|
|
20231108,112000,2651340000,12650,12650,12650,12650,0
|
|
20231108,111900,2651340000,12650,12650,12670,12650,617
|
|
20231108,111800,2643528470,12650,12660,12660,12650,664
|
|
20231108,111700,2635123060,12660,12650,12660,12650,452
|
|
20231108,111600,2629405240,12650,12640,12650,12630,694
|
|
20231108,111500,2620628070,12640,12640,12640,12640,404
|
|
20231108,111400,2615521510,12640,12640,12640,12640,40
|
|
20231108,111300,2615015910,12640,12640,12650,12640,378
|
|
20231108,111200,2610237980,12640,12640,12640,12640,34
|
|
20231108,111100,2609808220,12630,12630,12630,12630,1
|
|
20231108,111000,2609795590,12660,12640,12660,12610,3143
|
|
20231108,110900,2570074250,12640,12650,12650,12640,380
|
|
20231108,110800,2565268250,12650,12650,12660,12650,639
|
|
20231108,110700,2557181990,12650,12660,12660,12640,840
|
|
20231108,110600,2546557840,12650,12650,12660,12650,397
|
|
20231108,110500,2541535770,12650,12650,12650,12650,213
|
|
20231108,110400,2538841320,12660,12650,12660,12650,47
|
|
20231108,110300,2538246750,12650,12670,12680,12650,3747
|
|
20231108,110200,2490768510,12680,12700,12700,12680,719
|
|
20231108,110100,2481646240,12700,12710,12710,12700,716
|
|
20231108,110000,2472549540,12710,12700,12710,12700,6
|
|
20231108,105900,2472473330,12700,12730,12730,12700,1115
|
|
20231108,105800,2458305730,12730,12730,12730,12730,397
|
|
20231108,105700,2453251920,12710,12740,12740,12710,409
|
|
20231108,105600,2448047470,12740,12750,12750,12740,519
|
|
20231108,105500,2441434050,12750,12700,12750,12700,807
|
|
20231108,105400,2431171080,12700,12710,12710,12700,415
|
|
20231108,105300,2425899580,12710,12720,12720,12710,548
|
|
20231108,105200,2418934470,12730,12730,12730,12720,526
|
|
20231108,105100,2412242180,12710,12740,12750,12710,2030
|
|
20231108,105000,2386398590,12740,12760,12760,12740,4046
|
|
20231108,104900,2334806910,12770,12750,12780,12750,4747
|
|
20231108,104800,2274244760,12750,12740,12750,12730,4141
|
|
20231108,104700,2221461820,12740,12710,12740,12710,1972
|
|
20231108,104600,2196367080,12710,12730,12730,12710,199
|
|
20231108,104500,2193836250,12740,12730,12750,12720,2047
|
|
20231108,104400,2167764320,12730,12720,12730,12700,2501
|
|
20231108,104300,2135970400,12720,12620,12720,12620,7472
|
|
20231108,104200,2041162340,12620,12620,12630,12620,753
|
|
20231108,104100,2031654680,12620,12610,12620,12610,210
|
|
20231108,104000,2029006480,12610,12610,12610,12610,127
|
|
20231108,103900,2027405010,12610,12590,12610,12590,1202
|
|
20231108,103800,2012259840,12600,12590,12600,12580,856
|
|
20231108,103700,2001485730,12580,12590,12590,12580,2376
|
|
20231108,103600,1971579530,12590,12590,12600,12590,229
|
|
20231108,103500,1968696370,12600,12610,12610,12600,1693
|
|
20231108,103400,1947361120,12610,12620,12620,12610,1878
|
|
20231108,103300,1923660910,12630,12620,12630,12620,578
|
|
20231108,103200,1916364210,12620,12630,12630,12620,1581
|
|
20231108,103100,1896401880,12630,12630,12630,12630,10
|
|
20231108,103000,1896275580,12630,12630,12640,12630,1174
|
|
20231108,102900,1881441880,12630,12630,12630,12630,126
|
|
20231108,102800,1879850500,12630,12640,12640,12630,359
|
|
20231108,102700,1875315830,12640,12630,12640,12630,195
|
|
20231108,102600,1872852330,12630,12630,12630,12630,242
|
|
20231108,102500,1869795870,12630,12640,12640,12630,1052
|
|
20231108,102400,1856509100,12630,12640,12640,12630,250
|
|
20231108,102300,1853350340,12630,12630,12660,12630,1819
|
|
20231108,102200,1830359880,12630,12640,12640,12630,418
|
|
20231108,102100,1825080460,12640,12660,12670,12640,3288
|
|
20231108,102000,1783454330,12670,12670,12670,12670,620
|
|
20231108,101900,1775598930,12670,12660,12670,12660,870
|
|
20231108,101800,1764583540,12660,12650,12660,12650,84
|
|
20231108,101700,1763520200,12640,12650,12660,12640,298
|
|
20231108,101600,1759752000,12650,12700,12700,12650,2039
|
|
20231108,101500,1733940540,12700,12680,12700,12680,1278
|
|
20231108,101400,1717721060,12680,12680,12680,12680,0
|
|
20231108,101300,1717721060,12680,12660,12680,12660,121
|
|
20231108,101200,1716188050,12670,12680,12680,12670,487
|
|
20231108,101100,1710014670,12720,12680,12730,12670,4924
|
|
20231108,101000,1647478690,12710,12680,12710,12670,2384
|
|
20231108,100900,1617229030,12680,12640,12680,12640,1121
|
|
20231108,100800,1603035800,12630,12630,12640,12620,810
|
|
20231108,100700,1592811170,12620,12600,12620,12600,448
|
|
20231108,100600,1587161800,12610,12630,12630,12610,936
|
|
20231108,100500,1575346150,12630,12620,12630,12620,8
|
|
20231108,100400,1575245130,12640,12630,12640,12630,455
|
|
20231108,100300,1569497980,12640,12640,12640,12620,126
|
|
20231108,100200,1567905480,12610,12590,12620,12590,3109
|
|
20231108,100100,1528732380,12590,12590,12600,12560,2638
|
|
20231108,100000,1495565090,12600,12590,12610,12590,231
|
|
20231108,095900,1492656750,12590,12600,12600,12590,631
|
|
20231108,095800,1484706710,12600,12600,12610,12590,1568
|
|
20231108,095700,1464952180,12590,12630,12630,12590,1645
|
|
20231108,095600,1444225440,12630,12610,12640,12610,460
|
|
20231108,095500,1438417720,12610,12610,12610,12590,2330
|
|
20231108,095400,1409070690,12600,12620,12620,12600,1630
|
|
20231108,095300,1388506750,12630,12670,12670,12630,2429
|
|
20231108,095200,1357794880,12700,12670,12700,12670,714
|
|
20231108,095100,1348737160,12670,12660,12700,12660,673
|
|
20231108,095000,1340211410,12650,12670,12670,12650,606
|
|
20231108,094900,1332538830,12670,12710,12730,12670,9207
|
|
20231108,094800,1215639380,12710,12730,12750,12710,3213
|
|
20231108,094700,1174743380,12730,12730,12750,12720,4363
|
|
20231108,094600,1119166630,12730,12680,12730,12670,7229
|
|
20231108,094500,1027371140,12690,12680,12690,12660,775
|
|
20231108,094400,1017549620,12670,12680,12680,12670,518
|
|
20231108,094300,1010985800,12690,12680,12700,12680,2487
|
|
20231108,094200,979418680,12680,12640,12690,12640,3489
|
|
20231108,094100,935242040,12640,12580,12640,12580,1921
|
|
20231108,094000,911018900,12590,12580,12590,12580,472
|
|
20231108,093900,905080860,12580,12580,12590,12580,887
|
|
20231108,093800,893919730,12590,12600,12600,12590,201
|
|
20231108,093700,891389120,12590,12570,12590,12570,4054
|
|
20231108,093600,840350480,12590,12580,12590,12570,966
|
|
20231108,093500,828199160,12590,12580,12590,12580,737
|
|
20231108,093400,818920440,12600,12570,12600,12570,483
|
|
20231108,093300,812844780,12560,12580,12600,12560,1197
|
|
20231108,093200,797780340,12580,12590,12590,12570,751
|
|
20231108,093100,788339790,12600,12610,12610,12600,955
|
|
20231108,093000,776302980,12610,12580,12620,12580,1511
|
|
20231108,092900,757276700,12570,12570,12570,12570,553
|
|
20231108,092800,750325490,12580,12580,12580,12580,183
|
|
20231108,092700,748023350,12560,12580,12590,12560,1165
|
|
20231108,092600,733376320,12580,12580,12580,12570,817
|
|
20231108,092500,723100460,12580,12620,12620,12580,2765
|
|
20231108,092400,688267700,12630,12650,12650,12630,430
|
|
20231108,092300,682834780,12660,12660,12680,12610,5077
|
|
20231108,092200,618703690,12670,12660,12670,12650,1569
|
|
20231108,092100,598844330,12670,12690,12700,12660,1537
|
|
20231108,092000,579354540,12700,12650,12700,12650,7045
|
|
20231108,091900,489992940,12650,12630,12650,12630,2571
|
|
20231108,091800,457502940,12640,12550,12640,12550,3177
|
|
20231108,091700,417470540,12530,12520,12540,12520,342
|
|
20231108,091600,413186290,12520,12530,12540,12520,298
|
|
20231108,091500,409452880,12530,12540,12540,12520,2284
|
|
20231108,091400,380830620,12540,12570,12570,12540,879
|
|
20231108,091300,369803460,12570,12600,12600,12570,908
|
|
20231108,091200,358373580,12610,12560,12620,12560,1336
|
|
20231108,091100,341566040,12560,12580,12590,12560,592
|
|
20231108,091000,334127650,12570,12600,12600,12570,2839
|
|
20231108,090900,298422720,12600,12600,12620,12600,1124
|
|
20231108,090800,284250720,12590,12610,12620,12590,1618
|
|
20231108,090700,263857130,12610,12630,12630,12610,654
|
|
20231108,090600,255598330,12630,12600,12650,12600,4536
|
|
20231108,090500,198389210,12600,12600,12620,12600,1410
|
|
20231108,090400,180609080,12600,12620,12620,12580,427
|
|
20231108,090300,175224880,12630,12620,12650,12620,3124
|
|
20231108,090200,135753200,12620,12610,12620,12610,1788
|
|
20231108,090100,113193320,12620,12600,12620,12580,2544
|
|
20231108,090000,81116040,12590,12600,12600,12560,6193
|