666 lines
35 KiB
CSV
666 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,200300,3469349700,11760,11760,11760,11760,5303
|
|
20231124,200200,3469349700,11760,11760,11760,11760,0
|
|
20231124,200100,3469349700,11760,11760,11760,11760,0
|
|
20231124,200000,3469349700,11760,11760,11760,11760,0
|
|
20231124,195900,3469349700,11760,11760,11760,11760,0
|
|
20231124,195800,3469349700,11760,11760,11760,11760,0
|
|
20231124,195700,3469349700,11760,11760,11760,11760,0
|
|
20231124,195600,3469349700,11760,11760,11760,11760,0
|
|
20231124,195500,3469349700,11760,11760,11760,11760,0
|
|
20231124,195400,3469349700,11760,11760,11760,11760,0
|
|
20231124,195300,3469349700,11760,11760,11760,11760,0
|
|
20231124,195200,3469349700,11760,11760,11760,11760,0
|
|
20231124,195100,3469349700,11760,11760,11760,11760,0
|
|
20231124,195000,3469349700,11760,11760,11760,11760,0
|
|
20231124,194900,3469349700,11760,11760,11760,11760,0
|
|
20231124,194800,3469349700,11760,11760,11760,11760,0
|
|
20231124,194700,3469349700,11760,11760,11760,11760,0
|
|
20231124,194600,3469349700,11760,11760,11760,11760,0
|
|
20231124,194500,3469349700,11760,11760,11760,11760,0
|
|
20231124,194400,3469349700,11760,11760,11760,11760,0
|
|
20231124,194300,3469349700,11760,11760,11760,11760,0
|
|
20231124,194200,3469349700,11760,11760,11760,11760,0
|
|
20231124,194100,3469349700,11760,11760,11760,11760,0
|
|
20231124,194000,3469349700,11760,11760,11760,11760,0
|
|
20231124,193900,3469349700,11760,11760,11760,11760,0
|
|
20231124,193800,3469349700,11760,11760,11760,11760,0
|
|
20231124,193700,3469349700,11760,11760,11760,11760,0
|
|
20231124,193600,3469349700,11760,11760,11760,11760,0
|
|
20231124,193500,3469349700,11760,11760,11760,11760,0
|
|
20231124,193400,3469349700,11760,11760,11760,11760,0
|
|
20231124,193300,3469349700,11760,11760,11760,11760,5303
|
|
20231124,193200,3469349700,11760,11760,11760,11760,0
|
|
20231124,193100,3469349700,11760,11760,11760,11760,0
|
|
20231124,193000,3469349700,11760,11760,11760,11760,0
|
|
20231124,192900,3469349700,11760,11760,11760,11760,0
|
|
20231124,192800,3469349700,11760,11760,11760,11760,0
|
|
20231124,192700,3469349700,11760,11760,11760,11760,0
|
|
20231124,192600,3469349700,11760,11760,11760,11760,0
|
|
20231124,192500,3469349700,11760,11760,11760,11760,0
|
|
20231124,192400,3469349700,11760,11760,11760,11760,0
|
|
20231124,192300,3469349700,11760,11760,11760,11760,0
|
|
20231124,192200,3469349700,11760,11760,11760,11760,0
|
|
20231124,192100,3469349700,11760,11760,11760,11760,0
|
|
20231124,192000,3469349700,11760,11760,11760,11760,0
|
|
20231124,191900,3469349700,11760,11760,11760,11760,0
|
|
20231124,191800,3469349700,11760,11760,11760,11760,0
|
|
20231124,191700,3469349700,11760,11760,11760,11760,0
|
|
20231124,191600,3469349700,11760,11760,11760,11760,0
|
|
20231124,191500,3469349700,11760,11760,11760,11760,0
|
|
20231124,191400,3469349700,11760,11760,11760,11760,0
|
|
20231124,191300,3469349700,11760,11760,11760,11760,0
|
|
20231124,191200,3469349700,11760,11760,11760,11760,0
|
|
20231124,191100,3469349700,11760,11760,11760,11760,0
|
|
20231124,191000,3469349700,11760,11760,11760,11760,0
|
|
20231124,190900,3469349700,11760,11760,11760,11760,0
|
|
20231124,190800,3469349700,11760,11760,11760,11760,0
|
|
20231124,190700,3469349700,11760,11760,11760,11760,0
|
|
20231124,190600,3469349700,11760,11760,11760,11760,0
|
|
20231124,190500,3469349700,11760,11760,11760,11760,0
|
|
20231124,190400,3469349700,11760,11760,11760,11760,0
|
|
20231124,190300,3469349700,11760,11760,11760,11760,5303
|
|
20231124,190200,3469349700,11760,11760,11760,11760,0
|
|
20231124,190100,3469349700,11760,11760,11760,11760,0
|
|
20231124,190000,3469349700,11760,11760,11760,11760,0
|
|
20231124,185900,3469349700,11760,11760,11760,11760,0
|
|
20231124,185800,3469349700,11760,11760,11760,11760,0
|
|
20231124,185700,3469349700,11760,11760,11760,11760,0
|
|
20231124,185600,3469349700,11760,11760,11760,11760,0
|
|
20231124,185500,3469349700,11760,11760,11760,11760,0
|
|
20231124,185400,3469349700,11760,11760,11760,11760,0
|
|
20231124,185300,3469349700,11760,11760,11760,11760,0
|
|
20231124,185200,3469349700,11760,11760,11760,11760,0
|
|
20231124,185100,3469349700,11760,11760,11760,11760,0
|
|
20231124,185000,3469349700,11760,11760,11760,11760,0
|
|
20231124,184900,3469349700,11760,11760,11760,11760,0
|
|
20231124,184800,3469349700,11760,11760,11760,11760,0
|
|
20231124,184700,3469349700,11760,11760,11760,11760,0
|
|
20231124,184600,3469349700,11760,11760,11760,11760,0
|
|
20231124,184500,3469349700,11760,11760,11760,11760,0
|
|
20231124,184400,3469349700,11760,11760,11760,11760,0
|
|
20231124,184300,3469349700,11760,11760,11760,11760,0
|
|
20231124,184200,3469349700,11760,11760,11760,11760,0
|
|
20231124,184100,3469349700,11760,11760,11760,11760,0
|
|
20231124,184000,3469349700,11760,11760,11760,11760,0
|
|
20231124,183900,3469349700,11760,11760,11760,11760,0
|
|
20231124,183800,3469349700,11760,11760,11760,11760,0
|
|
20231124,183700,3469349700,11760,11760,11760,11760,0
|
|
20231124,183600,3469349700,11760,11760,11760,11760,0
|
|
20231124,183500,3469349700,11760,11760,11760,11760,0
|
|
20231124,183400,3469349700,11760,11760,11760,11760,0
|
|
20231124,183300,3469349700,11760,11760,11760,11760,5303
|
|
20231124,183200,3469349700,11760,11760,11760,11760,0
|
|
20231124,183100,3469349700,11760,11760,11760,11760,0
|
|
20231124,183000,3469349700,11760,11760,11760,11760,0
|
|
20231124,182900,3469349700,11760,11760,11760,11760,0
|
|
20231124,182800,3469349700,11760,11760,11760,11760,0
|
|
20231124,182700,3469349700,11760,11760,11760,11760,0
|
|
20231124,182600,3469349700,11760,11760,11760,11760,0
|
|
20231124,182500,3469349700,11760,11760,11760,11760,0
|
|
20231124,182400,3469349700,11760,11760,11760,11760,0
|
|
20231124,182300,3469349700,11760,11760,11760,11760,0
|
|
20231124,182200,3469349700,11760,11760,11760,11760,0
|
|
20231124,182100,3469349700,11760,11760,11760,11760,0
|
|
20231124,182000,3469349700,11760,11760,11760,11760,0
|
|
20231124,181900,3469349700,11760,11760,11760,11760,0
|
|
20231124,181800,3469349700,11760,11760,11760,11760,0
|
|
20231124,181700,3469349700,11760,11760,11760,11760,0
|
|
20231124,181600,3469349700,11760,11760,11760,11760,0
|
|
20231124,181500,3469349700,11760,11760,11760,11760,0
|
|
20231124,181400,3469349700,11760,11760,11760,11760,0
|
|
20231124,181300,3469349700,11760,11760,11760,11760,0
|
|
20231124,181200,3469349700,11760,11760,11760,11760,0
|
|
20231124,181100,3469349700,11760,11760,11760,11760,0
|
|
20231124,181000,3469349700,11760,11760,11760,11760,0
|
|
20231124,180900,3469349700,11760,11760,11760,11760,0
|
|
20231124,180800,3469349700,11760,11760,11760,11760,0
|
|
20231124,180700,3469349700,11760,11760,11760,11760,0
|
|
20231124,180600,3469349700,11760,11760,11760,11760,0
|
|
20231124,180500,3469349700,11760,11760,11760,11760,0
|
|
20231124,180400,3469349700,11760,11760,11760,11760,0
|
|
20231124,180300,3469349700,11760,11760,11760,11760,5303
|
|
20231124,180200,3469349700,11760,11760,11760,11760,0
|
|
20231124,180100,3469349700,11760,11760,11760,11760,0
|
|
20231124,180000,3469349700,11760,11760,11760,11760,0
|
|
20231124,175900,3469349700,11760,11760,11760,11760,0
|
|
20231124,175800,3469349700,11760,11760,11760,11760,0
|
|
20231124,175700,3469349700,11760,11760,11760,11760,0
|
|
20231124,175600,3469349700,11760,11760,11760,11760,0
|
|
20231124,175500,3469349700,11760,11760,11760,11760,0
|
|
20231124,175400,3469349700,11760,11760,11760,11760,0
|
|
20231124,175300,3469349700,11760,11760,11760,11760,0
|
|
20231124,175200,3469349700,11760,11760,11760,11760,0
|
|
20231124,175100,3469349700,11760,11760,11760,11760,0
|
|
20231124,175000,3469349700,11760,11760,11760,11760,0
|
|
20231124,174900,3469349700,11760,11760,11760,11760,0
|
|
20231124,174800,3469349700,11760,11760,11760,11760,0
|
|
20231124,174700,3469349700,11760,11760,11760,11760,0
|
|
20231124,174600,3469349700,11760,11760,11760,11760,0
|
|
20231124,174500,3469349700,11760,11760,11760,11760,0
|
|
20231124,174400,3469349700,11760,11760,11760,11760,0
|
|
20231124,174300,3469349700,11760,11760,11760,11760,0
|
|
20231124,174200,3469349700,11760,11760,11760,11760,0
|
|
20231124,174100,3469349700,11760,11760,11760,11760,0
|
|
20231124,174000,3469349700,11760,11760,11760,11760,0
|
|
20231124,173900,3469349700,11760,11760,11760,11760,0
|
|
20231124,173800,3469349700,11760,11760,11760,11760,0
|
|
20231124,173700,3469349700,11760,11760,11760,11760,0
|
|
20231124,173600,3469349700,11760,11760,11760,11760,0
|
|
20231124,173500,3469349700,11760,11760,11760,11760,0
|
|
20231124,173400,3469349700,11760,11760,11760,11760,0
|
|
20231124,173300,3469349700,11760,11760,11760,11760,5303
|
|
20231124,173200,3469349700,11760,11760,11760,11760,0
|
|
20231124,173100,3469349700,11760,11760,11760,11760,0
|
|
20231124,173000,3469349700,11760,11760,11760,11760,0
|
|
20231124,172900,3469349700,11760,11760,11760,11760,0
|
|
20231124,172800,3469349700,11760,11760,11760,11760,0
|
|
20231124,172700,3469349700,11760,11760,11760,11760,0
|
|
20231124,172600,3469349700,11760,11760,11760,11760,0
|
|
20231124,172500,3469349700,11760,11760,11760,11760,0
|
|
20231124,172400,3469349700,11760,11760,11760,11760,0
|
|
20231124,172300,3469349700,11760,11760,11760,11760,0
|
|
20231124,172200,3469349700,11760,11760,11760,11760,0
|
|
20231124,172100,3469349700,11760,11760,11760,11760,0
|
|
20231124,172000,3469349700,11760,11760,11760,11760,0
|
|
20231124,171900,3469349700,11760,11760,11760,11760,0
|
|
20231124,171800,3469349700,11760,11760,11760,11760,0
|
|
20231124,171700,3469349700,11760,11760,11760,11760,0
|
|
20231124,171600,3469349700,11760,11760,11760,11760,0
|
|
20231124,171500,3469349700,11760,11760,11760,11760,0
|
|
20231124,171400,3469349700,11760,11760,11760,11760,0
|
|
20231124,171300,3469349700,11760,11760,11760,11760,0
|
|
20231124,171200,3469349700,11760,11760,11760,11760,0
|
|
20231124,171100,3469349700,11760,11760,11760,11760,0
|
|
20231124,171000,3469349700,11760,11760,11760,11760,0
|
|
20231124,170900,3469349700,11760,11760,11760,11760,0
|
|
20231124,170800,3469349700,11760,11760,11760,11760,0
|
|
20231124,170700,3469349700,11760,11760,11760,11760,0
|
|
20231124,170600,3469349700,11760,11760,11760,11760,0
|
|
20231124,170500,3469349700,11760,11760,11760,11760,0
|
|
20231124,170400,3469349700,11760,11760,11760,11760,0
|
|
20231124,170300,3469349700,11760,11760,11760,11760,5303
|
|
20231124,170200,3469349700,11760,11760,11760,11760,0
|
|
20231124,170100,3469349700,11760,11760,11760,11760,0
|
|
20231124,170000,3469349700,11760,11760,11760,11760,0
|
|
20231124,165900,3469349700,11760,11760,11760,11760,0
|
|
20231124,165800,3469349700,11760,11760,11760,11760,0
|
|
20231124,165700,3469349700,11760,11760,11760,11760,0
|
|
20231124,165600,3469349700,11760,11760,11760,11760,0
|
|
20231124,165500,3469349700,11760,11760,11760,11760,0
|
|
20231124,165400,3469349700,11760,11760,11760,11760,0
|
|
20231124,165300,3469349700,11760,11760,11760,11760,0
|
|
20231124,165200,3469349700,11760,11760,11760,11760,0
|
|
20231124,165100,3469349700,11760,11760,11760,11760,0
|
|
20231124,165000,3469349700,11760,11760,11760,11760,0
|
|
20231124,164900,3469349700,11760,11760,11760,11760,0
|
|
20231124,164800,3469349700,11760,11760,11760,11760,0
|
|
20231124,164700,3469349700,11760,11760,11760,11760,0
|
|
20231124,164600,3469349700,11760,11760,11760,11760,0
|
|
20231124,164500,3469349700,11760,11760,11760,11760,0
|
|
20231124,164400,3469349700,11760,11760,11760,11760,0
|
|
20231124,164300,3469349700,11760,11760,11760,11760,0
|
|
20231124,164200,3469349700,11760,11760,11760,11760,0
|
|
20231124,164100,3469349700,11760,11760,11760,11760,0
|
|
20231124,164000,3469349700,11760,11760,11760,11760,0
|
|
20231124,163900,3469349700,11760,11760,11760,11760,0
|
|
20231124,163800,3469349700,11760,11760,11760,11760,0
|
|
20231124,163700,3469349700,11760,11760,11760,11760,0
|
|
20231124,163600,3469349700,11760,11760,11760,11760,0
|
|
20231124,163500,3469349700,11760,11760,11760,11760,0
|
|
20231124,163400,3469349700,11760,11760,11760,11760,0
|
|
20231124,163300,3469349700,11760,11760,11760,11760,5303
|
|
20231124,163200,3469349700,11760,11760,11760,11760,0
|
|
20231124,163100,3469349700,11760,11760,11760,11760,0
|
|
20231124,163000,3469349700,11760,11760,11760,11760,0
|
|
20231124,162900,3469349700,11760,11760,11760,11760,0
|
|
20231124,162800,3469349700,11760,11760,11760,11760,0
|
|
20231124,162700,3469349700,11760,11760,11760,11760,0
|
|
20231124,162600,3469349700,11760,11760,11760,11760,0
|
|
20231124,162500,3469349700,11760,11760,11760,11760,0
|
|
20231124,162400,3469349700,11760,11760,11760,11760,0
|
|
20231124,162300,3469349700,11760,11760,11760,11760,0
|
|
20231124,162200,3469349700,11760,11760,11760,11760,0
|
|
20231124,162100,3469349700,11760,11760,11760,11760,0
|
|
20231124,162000,3469349700,11760,11760,11760,11760,0
|
|
20231124,161900,3469349700,11760,11760,11760,11760,0
|
|
20231124,161800,3469349700,11760,11760,11760,11760,0
|
|
20231124,161700,3469349700,11760,11760,11760,11760,0
|
|
20231124,161600,3469349700,11760,11760,11760,11760,0
|
|
20231124,161500,3469349700,11760,11760,11760,11760,0
|
|
20231124,161400,3469349700,11760,11760,11760,11760,0
|
|
20231124,161300,3469349700,11760,11760,11760,11760,0
|
|
20231124,161200,3469349700,11760,11760,11760,11760,0
|
|
20231124,161100,3469349700,11760,11760,11760,11760,0
|
|
20231124,161000,3469349700,11760,11760,11760,11760,0
|
|
20231124,160900,3469349700,11760,11760,11760,11760,0
|
|
20231124,160800,3469349700,11760,11760,11760,11760,0
|
|
20231124,160700,3469349700,11760,11760,11760,11760,0
|
|
20231124,160600,3469349700,11760,11760,11760,11760,0
|
|
20231124,160500,3469349700,11760,11760,11760,11760,0
|
|
20231124,160400,3469349700,11760,11760,11760,11760,0
|
|
20231124,160300,3469349700,11760,11760,11760,11760,5303
|
|
20231124,160200,3469349700,11760,11760,11760,11760,0
|
|
20231124,160100,3469349700,11760,11760,11760,11760,0
|
|
20231124,160000,3469349700,11760,11760,11760,11760,0
|
|
20231124,155900,3469349700,11760,11760,11760,11760,0
|
|
20231124,155800,3469349700,11760,11760,11760,11760,0
|
|
20231124,155700,3469349700,11760,11760,11760,11760,0
|
|
20231124,155600,3469349700,11760,11760,11760,11760,0
|
|
20231124,155500,3469349700,11760,11760,11760,11760,0
|
|
20231124,155400,3469349700,11760,11760,11760,11760,0
|
|
20231124,155300,3469349700,11760,11760,11760,11760,0
|
|
20231124,155200,3469349700,11760,11760,11760,11760,0
|
|
20231124,155100,3469349700,11760,11760,11760,11760,0
|
|
20231124,155000,3469349700,11760,11760,11760,11760,0
|
|
20231124,154900,3469349700,11760,11760,11760,11760,0
|
|
20231124,154800,3469349700,11760,11760,11760,11760,0
|
|
20231124,154700,3469349700,11760,11760,11760,11760,0
|
|
20231124,154600,3469349700,11760,11760,11760,11760,0
|
|
20231124,154500,3469349700,11760,11760,11760,11760,0
|
|
20231124,154400,3469349700,11760,11760,11760,11760,0
|
|
20231124,154300,3469349700,11760,11760,11760,11760,0
|
|
20231124,154200,3469349700,11760,11760,11760,11760,0
|
|
20231124,154100,3469349700,11760,11760,11760,11760,0
|
|
20231124,154000,3469349700,11760,11760,11760,11760,0
|
|
20231124,153900,3469349700,11760,11760,11760,11760,0
|
|
20231124,153800,3469349700,11760,11760,11760,11760,0
|
|
20231124,153700,3469349700,11760,11760,11760,11760,0
|
|
20231124,153600,3469349700,11760,11760,11760,11760,0
|
|
20231124,153500,3469349700,11760,11760,11760,11760,0
|
|
20231124,153400,3469349700,11760,11760,11760,11760,0
|
|
20231124,153300,3469349700,11760,11760,11760,11760,5303
|
|
20231124,153200,3469349700,11760,11760,11760,11760,0
|
|
20231124,153100,3469349700,11760,11760,11760,11760,0
|
|
20231124,153000,3469349700,11760,11760,11760,11760,5303
|
|
20231124,152900,3406986420,11750,11750,11750,11750,0
|
|
20231124,152800,3406986420,11750,11750,11750,11750,0
|
|
20231124,152700,3406986420,11750,11750,11750,11750,0
|
|
20231124,152600,3406986420,11750,11750,11750,11750,0
|
|
20231124,152500,3406986420,11750,11750,11750,11750,0
|
|
20231124,152400,3406986420,11750,11750,11750,11750,0
|
|
20231124,152300,3406986420,11750,11750,11750,11750,0
|
|
20231124,152200,3406986420,11750,11750,11750,11750,0
|
|
20231124,152100,3406986420,11750,11750,11750,11750,0
|
|
20231124,152000,3406986420,11750,11750,11750,11750,0
|
|
20231124,151900,3406986420,11750,11740,11750,11730,840
|
|
20231124,151800,3397125420,11740,11750,11760,11740,1356
|
|
20231124,151700,3381196440,11740,11740,11750,11740,540
|
|
20231124,151600,3374854120,11740,11730,11740,11730,1517
|
|
20231124,151500,3357059610,11720,11710,11720,11710,3049
|
|
20231124,151400,3321325400,11710,11710,11720,11710,301
|
|
20231124,151300,3317799420,11710,11710,11710,11710,392
|
|
20231124,151200,3313209100,11710,11700,11710,11700,973
|
|
20231124,151100,3301815980,11710,11700,11710,11700,95
|
|
20231124,151000,3300703820,11700,11700,11700,11700,276
|
|
20231124,150900,3297474620,11710,11710,11710,11710,582
|
|
20231124,150800,3290659400,11720,11710,11720,11710,1051
|
|
20231124,150700,3278351920,11710,11710,11710,11710,768
|
|
20231124,150600,3269358640,11710,11710,11710,11710,659
|
|
20231124,150500,3261641750,11710,11700,11710,11700,556
|
|
20231124,150400,3255136540,11700,11700,11700,11700,0
|
|
20231124,150300,3255136540,11700,11700,11700,11690,104
|
|
20231124,150200,3253920470,11690,11690,11700,11690,31
|
|
20231124,150100,3253558060,11690,11690,11690,11690,28
|
|
20231124,150000,3253230740,11690,11690,11710,11690,1281
|
|
20231124,145900,3238247520,11680,11680,11680,11680,207
|
|
20231124,145800,3235829760,11680,11680,11680,11680,28
|
|
20231124,145700,3235502720,11680,11670,11680,11670,45
|
|
20231124,145600,3234977470,11670,11690,11700,11670,915
|
|
20231124,145500,3224295120,11690,11680,11720,11680,1857
|
|
20231124,145400,3202587820,11680,11730,11730,11680,14353
|
|
20231124,145300,3034382220,11740,11730,11740,11730,781
|
|
20231124,145200,3025220280,11730,11730,11740,11730,3048
|
|
20231124,145100,2989465850,11740,11730,11740,11730,394
|
|
20231124,145000,2984843490,11730,11760,11760,11720,3085
|
|
20231124,144900,2948650070,11720,11650,11770,11650,34088
|
|
20231124,144800,2549421420,11660,11640,11660,11640,1349
|
|
20231124,144700,2533710950,11630,11630,11640,11630,276
|
|
20231124,144600,2530500120,11640,11640,11640,11630,187
|
|
20231124,144500,2528324440,11630,11630,11630,11630,767
|
|
20231124,144400,2519404230,11630,11630,11630,11630,0
|
|
20231124,144300,2519404230,11630,11630,11630,11630,7
|
|
20231124,144200,2519322820,11630,11630,11630,11630,0
|
|
20231124,144100,2519322820,11630,11630,11630,11620,110
|
|
20231124,144000,2518044160,11630,11620,11640,11620,1721
|
|
20231124,143900,2498032060,11630,11630,11630,11630,81
|
|
20231124,143800,2497090030,11620,11620,11630,11620,259
|
|
20231124,143700,2494079460,11620,11620,11630,11620,116
|
|
20231124,143600,2492730950,11620,11630,11630,11620,149
|
|
20231124,143500,2490998710,11630,11630,11630,11630,1
|
|
20231124,143400,2490987080,11630,11630,11630,11630,292
|
|
20231124,143300,2487591120,11620,11630,11630,11620,1526
|
|
20231124,143200,2469852470,11630,11620,11630,11620,60
|
|
20231124,143100,2469155170,11630,11630,11630,11630,75
|
|
20231124,143000,2468282920,11610,11620,11620,11610,116
|
|
20231124,142900,2466935030,11620,11620,11620,11620,161
|
|
20231124,142800,2465064210,11620,11620,11620,11620,253
|
|
20231124,142700,2462124350,11630,11620,11630,11620,160
|
|
20231124,142600,2460264490,11610,11620,11620,11610,179
|
|
20231124,142500,2458185290,11620,11620,11620,11620,186
|
|
20231124,142400,2456023970,11610,11610,11610,11610,191
|
|
20231124,142300,2453806460,11610,11620,11620,11610,394
|
|
20231124,142200,2449228760,11620,11630,11630,11620,124
|
|
20231124,142100,2447787780,11630,11630,11630,11630,8
|
|
20231124,142000,2447694740,11610,11610,11610,11610,58
|
|
20231124,141900,2447021360,11610,11620,11620,11610,967
|
|
20231124,141800,2435785120,11620,11610,11620,11610,79
|
|
20231124,141700,2434867900,11610,11610,11610,11610,156
|
|
20231124,141600,2433056740,11620,11620,11620,11620,0
|
|
20231124,141500,2433056740,11620,11610,11620,11600,751
|
|
20231124,141400,2424338340,11600,11610,11610,11600,70
|
|
20231124,141300,2423525840,11610,11620,11620,11610,343
|
|
20231124,141200,2419541890,11620,11620,11620,11620,91
|
|
20231124,141100,2418484470,11630,11620,11630,11620,232
|
|
20231124,141000,2415788530,11620,11630,11630,11620,124
|
|
20231124,140900,2414347640,11620,11630,11630,11620,58
|
|
20231124,140800,2413673660,11620,11620,11620,11620,249
|
|
20231124,140700,2410780280,11620,11610,11620,11610,826
|
|
20231124,140600,2401186110,11620,11610,11620,11610,36
|
|
20231124,140500,2400768140,11610,11610,11610,11610,0
|
|
20231124,140400,2400768140,11610,11600,11610,11600,70
|
|
20231124,140300,2399956020,11610,11610,11610,11590,400
|
|
20231124,140200,2395316550,11610,11600,11610,11600,913
|
|
20231124,140100,2384723110,11590,11600,11610,11590,2846
|
|
20231124,140000,2351734160,11600,11600,11600,11600,501
|
|
20231124,135900,2345922560,11600,11600,11600,11600,108
|
|
20231124,135800,2344669760,11610,11610,11610,11610,267
|
|
20231124,135700,2341569890,11610,11610,11620,11600,2150
|
|
20231124,135600,2316618630,11610,11610,11610,11610,309
|
|
20231124,135500,2313031140,11610,11620,11620,11610,299
|
|
20231124,135400,2309557180,11610,11600,11610,11600,707
|
|
20231124,135300,2301349490,11610,11610,11610,11610,2035
|
|
20231124,135200,2277723140,11610,11600,11610,11600,217
|
|
20231124,135100,2275204730,11600,11600,11620,11600,3788
|
|
20231124,135000,2231256940,11600,11610,11610,11590,3098
|
|
20231124,134900,2195317410,11600,11610,11610,11600,1003
|
|
20231124,134800,2183672660,11610,11610,11610,11610,1096
|
|
20231124,134700,2170948100,11610,11610,11610,11610,326
|
|
20231124,134600,2167163240,11610,11610,11620,11610,168
|
|
20231124,134500,2165211860,11610,11620,11620,11610,143
|
|
20231124,134400,2163551570,11610,11610,11610,11610,116
|
|
20231124,134300,2162204810,11610,11620,11620,11610,92
|
|
20231124,134200,2161136530,11610,11610,11610,11610,5
|
|
20231124,134100,2161078480,11610,11610,11610,11610,165
|
|
20231124,134000,2159162830,11610,11610,11610,11610,1393
|
|
20231124,133900,2142990100,11610,11610,11610,11610,180
|
|
20231124,133800,2140900300,11610,11610,11620,11610,284
|
|
20231124,133700,2137603040,11620,11620,11620,11620,1
|
|
20231124,133600,2137591420,11610,11610,11610,11610,94
|
|
20231124,133500,2136500080,11610,11610,11610,11610,246
|
|
20231124,133400,2133644020,11600,11600,11610,11600,632
|
|
20231124,133300,2126307550,11600,11600,11600,11600,93
|
|
20231124,133200,2125228750,11600,11610,11610,11600,142
|
|
20231124,133100,2123581400,11600,11600,11600,11600,57
|
|
20231124,133000,2122920200,11600,11610,11610,11600,118
|
|
20231124,132900,2121550940,11610,11610,11620,11610,276
|
|
20231124,132800,2118346540,11610,11620,11620,11610,279
|
|
20231124,132700,2115107340,11620,11610,11620,11610,55
|
|
20231124,132600,2114468730,11610,11610,11610,11610,12
|
|
20231124,132500,2114329410,11610,11600,11610,11600,3893
|
|
20231124,132400,2069169980,11610,11620,11620,11610,3065
|
|
20231124,132300,2033576660,11630,11630,11630,11630,285
|
|
20231124,132200,2030262110,11640,11640,11640,11640,454
|
|
20231124,132100,2024977550,11640,11650,11650,11640,2
|
|
20231124,132000,2024954260,11650,11650,11650,11650,1
|
|
20231124,131900,2024942610,11650,11650,11650,11650,890
|
|
20231124,131800,2014574110,11640,11630,11650,11630,906
|
|
20231124,131700,2004029680,11630,11630,11630,11630,120
|
|
20231124,131600,2002634080,11620,11620,11620,11620,0
|
|
20231124,131500,2002634080,11620,11620,11620,11610,131
|
|
20231124,131400,2001112440,11620,11620,11620,11620,1
|
|
20231124,131300,2001100820,11620,11620,11620,11620,44
|
|
20231124,131200,2000589540,11620,11630,11630,11610,212
|
|
20231124,131100,1998126160,11630,11650,11650,11610,3811
|
|
20231124,131000,1953861150,11640,11650,11650,11630,125
|
|
20231124,130900,1952406610,11650,11620,11650,11620,68
|
|
20231124,130800,1951616150,11650,11630,11650,11630,564
|
|
20231124,130700,1945056330,11630,11650,11650,11630,2086
|
|
20231124,130600,1920793350,11650,11650,11660,11650,1204
|
|
20231124,130500,1906766730,11630,11640,11640,11620,796
|
|
20231124,130400,1897505420,11640,11650,11650,11640,75
|
|
20231124,130300,1896632370,11640,11640,11640,11640,101
|
|
20231124,130200,1895456730,11640,11640,11640,11640,64
|
|
20231124,130100,1894711770,11640,11620,11640,11620,1238
|
|
20231124,130000,1880310600,11610,11620,11630,11610,390
|
|
20231124,125900,1875779130,11620,11620,11620,11620,135
|
|
20231124,125800,1874210430,11620,11620,11620,11620,35
|
|
20231124,125700,1873803730,11620,11620,11620,11610,812
|
|
20231124,125600,1864372640,11620,11620,11620,11620,60
|
|
20231124,125500,1863675440,11620,11620,11620,11620,348
|
|
20231124,125400,1859631680,11630,11630,11630,11620,145
|
|
20231124,125300,1857946740,11630,11630,11630,11630,157
|
|
20231124,125200,1856120830,11610,11610,11630,11600,1271
|
|
20231124,125100,1841358070,11600,11620,11620,11600,2203
|
|
20231124,125000,1815772350,11620,11620,11620,11620,0
|
|
20231124,124900,1815772350,11620,11620,11620,11620,58
|
|
20231124,124800,1815098390,11640,11640,11640,11640,1
|
|
20231124,124700,1815086750,11640,11620,11640,11620,683
|
|
20231124,124600,1807143400,11610,11620,11620,11610,722
|
|
20231124,124500,1798754340,11620,11620,11620,11620,60
|
|
20231124,124400,1798057140,11620,11620,11620,11620,258
|
|
20231124,124300,1795059180,11630,11620,11630,11620,853
|
|
20231124,124200,1785147030,11630,11630,11630,11630,78
|
|
20231124,124100,1784239890,11630,11650,11650,11630,2388
|
|
20231124,124000,1756432330,11650,11650,11650,11650,115
|
|
20231124,123900,1755092580,11650,11660,11660,11650,571
|
|
20231124,123800,1748435840,11660,11660,11660,11660,0
|
|
20231124,123700,1748435840,11660,11660,11660,11660,12
|
|
20231124,123600,1748295920,11660,11630,11660,11630,1312
|
|
20231124,123500,1733020200,11620,11610,11620,11610,176
|
|
20231124,123400,1730975320,11610,11610,11610,11610,110
|
|
20231124,123300,1729698220,11620,11610,11620,11610,299
|
|
20231124,123200,1726224410,11610,11620,11620,11610,440
|
|
20231124,123100,1721111770,11620,11620,11620,11620,299
|
|
20231124,123000,1717637390,11620,11620,11620,11610,144
|
|
20231124,122900,1715964690,11610,11610,11610,11610,0
|
|
20231124,122800,1715964690,11610,11620,11620,11600,1243
|
|
20231124,122700,1701537820,11610,11610,11620,11600,1481
|
|
20231124,122600,1684340070,11610,11620,11620,11610,689
|
|
20231124,122500,1676340760,11620,11620,11620,11610,84
|
|
20231124,122400,1675365480,11620,11630,11630,11620,50
|
|
20231124,122300,1674784430,11620,11630,11630,11620,353
|
|
20231124,122200,1670681130,11620,11630,11630,11620,107
|
|
20231124,122100,1669437130,11630,11630,11630,11620,375
|
|
20231124,122000,1665078310,11620,11620,11640,11620,2080
|
|
20231124,121900,1640902130,11620,11620,11620,11620,0
|
|
20231124,121800,1640902130,11620,11630,11630,11620,168
|
|
20231124,121700,1638948510,11640,11630,11640,11630,153
|
|
20231124,121600,1637169060,11630,11650,11650,11630,1159
|
|
20231124,121500,1623669110,11660,11650,11660,11650,111
|
|
20231124,121400,1622375070,11660,11660,11660,11650,213
|
|
20231124,121300,1619892130,11660,11670,11670,11660,31
|
|
20231124,121200,1619530600,11670,11660,11670,11660,222
|
|
20231124,121100,1616940730,11660,11650,11660,11650,649
|
|
20231124,121000,1609376850,11650,11670,11670,11650,456
|
|
20231124,120900,1604056930,11670,11650,11670,11640,952
|
|
20231124,120800,1592964850,11650,11650,11650,11650,247
|
|
20231124,120700,1590087300,11650,11650,11650,11650,113
|
|
20231124,120600,1588770850,11650,11650,11650,11650,439
|
|
20231124,120500,1583656500,11650,11650,11660,11650,411
|
|
20231124,120400,1578866350,11660,11660,11660,11660,420
|
|
20231124,120300,1573969150,11670,11670,11670,11670,2
|
|
20231124,120200,1573945810,11670,11660,11670,11660,113
|
|
20231124,120100,1572627970,11660,11670,11670,11660,102
|
|
20231124,120000,1571438130,11670,11670,11670,11660,106
|
|
20231124,115900,1570201450,11670,11670,11670,11670,70
|
|
20231124,115800,1569384550,11680,11680,11680,11680,1
|
|
20231124,115700,1569372870,11660,11660,11660,11660,58
|
|
20231124,115600,1568696590,11680,11680,11680,11680,152
|
|
20231124,115500,1566921230,11680,11680,11680,11680,1
|
|
20231124,115400,1566909550,11680,11670,11680,11670,115
|
|
20231124,115300,1565566920,11680,11660,11680,11660,911
|
|
20231124,115200,1554942310,11660,11660,11660,11660,9
|
|
20231124,115100,1554837370,11660,11640,11660,11640,1914
|
|
20231124,115000,1532547750,11640,11630,11640,11630,64
|
|
20231124,114900,1531803330,11630,11620,11630,11620,283
|
|
20231124,114800,1528512250,11620,11630,11630,11620,363
|
|
20231124,114700,1524294060,11620,11630,11630,11620,86
|
|
20231124,114600,1523294660,11620,11620,11620,11620,44
|
|
20231124,114500,1522783380,11630,11630,11630,11630,0
|
|
20231124,114400,1522783380,11630,11620,11630,11620,128
|
|
20231124,114300,1521295380,11620,11630,11630,11620,728
|
|
20231124,114200,1512829120,11640,11640,11640,11630,84
|
|
20231124,114100,1511851370,11630,11640,11640,11630,383
|
|
20231124,114000,1507396300,11640,11640,11640,11630,60
|
|
20231124,113900,1506698030,11640,11640,11640,11640,39
|
|
20231124,113800,1506244070,11640,11640,11640,11630,289
|
|
20231124,113700,1502881040,11640,11630,11640,11630,25
|
|
20231124,113600,1502590280,11630,11640,11640,11630,367
|
|
20231124,113500,1498318500,11640,11640,11650,11630,466
|
|
20231124,113400,1492895200,11640,11630,11640,11630,265
|
|
20231124,113300,1489812370,11630,11610,11630,11610,461
|
|
20231124,113200,1484455650,11610,11620,11620,11610,41
|
|
20231124,113100,1483979420,11610,11610,11620,11610,554
|
|
20231124,113000,1477545880,11610,11590,11610,11590,122
|
|
20231124,112900,1476131060,11610,11600,11610,11590,801
|
|
20231124,112800,1466837380,11600,11600,11600,11590,318
|
|
20231124,112700,1463150300,11600,11600,11600,11600,370
|
|
20231124,112600,1458858300,11600,11600,11600,11590,780
|
|
20231124,112500,1449815120,11600,11610,11610,11600,400
|
|
20231124,112400,1445174880,11610,11600,11610,11600,599
|
|
20231124,112300,1438221660,11610,11590,11610,11590,304
|
|
20231124,112200,1434694790,11610,11590,11610,11590,97
|
|
20231124,112100,1433570120,11610,11590,11610,11590,108
|
|
20231124,112000,1432318240,11590,11580,11610,11580,854
|
|
20231124,111900,1422409700,11580,11600,11610,11570,4693
|
|
20231124,111800,1368036060,11600,11610,11610,11600,210
|
|
20231124,111700,1365599960,11610,11610,11610,11600,57
|
|
20231124,111600,1364938320,11600,11600,11600,11600,38
|
|
20231124,111500,1364497520,11600,11610,11610,11600,137
|
|
20231124,111400,1362908250,11610,11610,11610,11600,1478
|
|
20231124,111300,1345755610,11620,11610,11620,11610,14
|
|
20231124,111200,1345592970,11620,11620,11630,11610,179
|
|
20231124,111100,1343514150,11620,11620,11620,11620,566
|
|
20231124,111000,1336937230,11620,11620,11620,11620,34
|
|
20231124,110900,1336542150,11610,11620,11620,11610,260
|
|
20231124,110800,1333522850,11630,11620,11630,11620,231
|
|
20231124,110700,1330838620,11620,11580,11620,11580,707
|
|
20231124,110600,1322639910,11580,11600,11600,11570,760
|
|
20231124,110500,1313839000,11600,11600,11610,11600,52
|
|
20231124,110400,1313235790,11600,11590,11600,11590,1224
|
|
20231124,110300,1299044320,11580,11590,11590,11580,128
|
|
20231124,110200,1297562010,11590,11600,11600,11580,4253
|
|
20231124,110100,1248286160,11600,11600,11600,11600,393
|
|
20231124,110000,1243727360,11610,11620,11620,11610,94
|
|
20231124,105900,1242636000,11620,11630,11630,11620,68
|
|
20231124,105800,1241845820,11630,11600,11630,11590,1830
|
|
20231124,105700,1220594230,11610,11620,11620,11600,263
|
|
20231124,105600,1217543050,11620,11630,11630,11620,75
|
|
20231124,105500,1216670830,11630,11630,11630,11630,8
|
|
20231124,105400,1216577790,11660,11600,11660,11590,3646
|
|
20231124,105300,1174261330,11590,11590,11590,11590,236
|
|
20231124,105200,1171526090,11600,11600,11600,11600,249
|
|
20231124,105100,1168637690,11610,11610,11610,11610,121
|
|
20231124,105000,1167232880,11610,11590,11610,11590,773
|
|
20231124,104900,1158268860,11590,11600,11600,11590,371
|
|
20231124,104800,1153968800,11600,11600,11610,11590,634
|
|
20231124,104700,1146615040,11610,11620,11630,11600,679
|
|
20231124,104600,1138735220,11620,11640,11640,11620,419
|
|
20231124,104500,1133861590,11640,11650,11650,11640,145
|
|
20231124,104400,1132172910,11650,11670,11670,11630,2532
|
|
20231124,104300,1102640630,11670,11680,11680,11670,427
|
|
20231124,104200,1097653470,11670,11680,11680,11670,626
|
|
20231124,104100,1090347920,11680,11650,11680,11650,1808
|
|
20231124,104000,1069250400,11640,11650,11650,11640,183
|
|
20231124,103900,1067119030,11660,11640,11660,11640,925
|
|
20231124,103800,1056345550,11630,11600,11630,11600,1424
|
|
20231124,103700,1039807970,11610,11610,11610,11610,12
|
|
20231124,103600,1039668650,11600,11610,11620,11600,474
|
|
20231124,103500,1034166030,11610,11610,11610,11610,127
|
|
20231124,103400,1032691560,11610,11610,11610,11600,291
|
|
20231124,103300,1029313220,11600,11580,11600,11580,3780
|
|
20231124,103200,985495500,11590,11590,11600,11590,463
|
|
20231124,103100,980129290,11590,11610,11610,11590,4206
|
|
20231124,103000,931344670,11610,11610,11610,11600,266
|
|
20231124,102900,928256980,11610,11630,11630,11610,6528
|
|
20231124,102800,852391930,11630,11630,11630,11630,63
|
|
20231124,102700,851659240,11640,11630,11640,11630,450
|
|
20231124,102600,846423340,11630,11640,11640,11630,197
|
|
20231124,102500,844132220,11630,11630,11630,11630,0
|
|
20231124,102400,844132220,11630,11640,11640,11630,128
|
|
20231124,102300,842643530,11630,11630,11630,11630,153
|
|
20231124,102200,840864140,11640,11650,11650,11640,300
|
|
20231124,102100,837372080,11640,11640,11640,11640,252
|
|
20231124,102000,834438800,11640,11640,11640,11640,308
|
|
20231124,101900,830853680,11630,11640,11640,11630,2146
|
|
20231124,101800,805892410,11640,11650,11650,11640,5298
|
|
20231124,101700,744191670,11660,11660,11660,11650,517
|
|
20231124,101600,738165040,11660,11660,11660,11650,923
|
|
20231124,101500,727405530,11670,11650,11670,11650,180
|
|
20231124,101400,725307480,11660,11660,11660,11650,405
|
|
20231124,101300,720586480,11660,11670,11670,11660,568
|
|
20231124,101200,713963550,11670,11660,11670,11660,355
|
|
20231124,101100,709822250,11660,11670,11670,11660,78
|
|
20231124,101000,708912640,11660,11660,11660,11650,191
|
|
20231124,100900,706685650,11660,11660,11660,11650,277
|
|
20231124,100800,703456810,11660,11660,11660,11650,414
|
|
20231124,100700,698630190,11660,11660,11660,11660,161
|
|
20231124,100600,696752930,11660,11660,11660,11650,308
|
|
20231124,100500,693162530,11660,11660,11660,11660,207
|
|
20231124,100400,690748910,11660,11660,11660,11650,204
|
|
20231124,100300,688371210,11650,11670,11670,11650,275
|
|
20231124,100200,685164740,11660,11660,11660,11650,201
|
|
20231124,100100,682822080,11660,11660,11670,11650,316
|
|
20231124,100000,679138180,11660,11660,11670,11660,414
|
|
20231124,095900,674310920,11660,11670,11670,11660,335
|
|
20231124,095800,670404520,11660,11650,11660,11650,239
|
|
20231124,095700,667619160,11660,11660,11660,11660,1117
|
|
20231124,095600,654594940,11650,11660,11660,11650,128
|
|
20231124,095500,653103200,11650,11660,11660,11650,202
|
|
20231124,095400,650748720,11660,11650,11660,11650,1293
|
|
20231124,095300,635682680,11660,11680,11680,11660,2738
|
|
20231124,095200,603750080,11680,11680,11680,11680,477
|
|
20231124,095100,598178720,11680,11670,11680,11670,545
|
|
20231124,095000,591814220,11670,11670,11670,11660,606
|
|
20231124,094900,584743070,11670,11670,11670,11660,754
|
|
20231124,094800,575950310,11670,11680,11680,11670,1387
|
|
20231124,094700,559762150,11680,11680,11680,11680,95
|
|
20231124,094600,558652550,11690,11690,11690,11690,7
|
|
20231124,094500,558570720,11680,11690,11690,11670,929
|
|
20231124,094400,547722930,11690,11680,11690,11680,119
|
|
20231124,094300,546332950,11680,11670,11680,11670,617
|
|
20231124,094200,539127880,11660,11670,11670,11660,957
|
|
20231124,094100,527963430,11670,11680,11680,11670,672
|
|
20231124,094000,520121170,11670,11690,11690,11670,307
|
|
20231124,093900,516535930,11690,11680,11690,11660,1996
|
|
20231124,093800,493245450,11680,11700,11700,11670,661
|
|
20231124,093700,485524560,11710,11720,11730,11710,736
|
|
20231124,093600,476899160,11720,11740,11740,11720,1457
|
|
20231124,093500,459799210,11740,11750,11750,11740,247
|
|
20231124,093400,456898890,11750,11760,11760,11740,186
|
|
20231124,093300,454714330,11760,11760,11760,11750,60
|
|
20231124,093200,454008860,11760,11750,11760,11740,1884
|
|
20231124,093100,431861090,11750,11750,11750,11750,1113
|
|
20231124,093000,418783340,11740,11750,11750,11740,108
|
|
20231124,092900,417515380,11750,11690,11760,11690,1507
|
|
20231124,092800,399858440,11680,11680,11680,11680,26
|
|
20231124,092700,399554760,11680,11670,11680,11660,2198
|
|
20231124,092600,373911410,11670,11680,11680,11660,3117
|
|
20231124,092500,337524070,11690,11700,11700,11690,205
|
|
20231124,092400,335127560,11690,11700,11700,11690,61
|
|
20231124,092300,334414410,11700,11700,11700,11700,0
|
|
20231124,092200,334414410,11700,11700,11700,11700,122
|
|
20231124,092100,332987010,11700,11700,11700,11700,108
|
|
20231124,092000,331723410,11710,11680,11710,11680,2534
|
|
20231124,091900,302112310,11670,11670,11670,11670,107
|
|
20231124,091800,300863620,11680,11670,11680,11670,274
|
|
20231124,091700,297665300,11670,11660,11670,11650,1530
|
|
20231124,091600,279828280,11680,11690,11690,11660,428
|
|
20231124,091500,274832680,11690,11690,11690,11680,142
|
|
20231124,091400,273172900,11690,11690,11700,11690,270
|
|
20231124,091300,270016590,11680,11660,11680,11660,1171
|
|
20231124,091200,256357750,11660,11670,11670,11660,1381
|
|
20231124,091100,240255280,11670,11670,11680,11660,583
|
|
20231124,091000,233453640,11660,11670,11670,11660,1311
|
|
20231124,090900,218158070,11670,11680,11680,11670,79
|
|
20231124,090800,217236050,11670,11680,11690,11670,705
|
|
20231124,090700,209004040,11680,11690,11700,11680,6981
|
|
20231124,090600,127401420,11690,11700,11700,11680,630
|
|
20231124,090500,120036770,11700,11700,11720,11700,288
|
|
20231124,090400,116667150,11700,11660,11700,11660,814
|
|
20231124,090300,107158620,11660,11730,11730,11660,1604
|
|
20231124,090200,88411110,11730,11730,11750,11720,561
|
|
20231124,090100,81831710,11700,11750,11750,11700,5656
|
|
20231124,090000,15611530,11740,11700,11750,11700,1331
|