588 lines
29 KiB
CSV
588 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,184500,1821238940,8410,8410,8410,8410,8448
|
|
20231121,184400,1821238940,8410,8410,8410,8410,0
|
|
20231121,184300,1821238940,8410,8410,8410,8410,0
|
|
20231121,184200,1821238940,8410,8410,8410,8410,0
|
|
20231121,184100,1821238940,8410,8410,8410,8410,0
|
|
20231121,184000,1821238940,8410,8410,8410,8410,0
|
|
20231121,183900,1821238940,8410,8410,8410,8410,0
|
|
20231121,183800,1821238940,8410,8410,8410,8410,0
|
|
20231121,183700,1821238940,8410,8410,8410,8410,0
|
|
20231121,183600,1821238940,8410,8410,8410,8410,0
|
|
20231121,183500,1821238940,8410,8410,8410,8410,0
|
|
20231121,183400,1821238940,8410,8410,8410,8410,0
|
|
20231121,183300,1821238940,8410,8410,8410,8410,0
|
|
20231121,183200,1821238940,8410,8410,8410,8410,0
|
|
20231121,183100,1821238940,8410,8410,8410,8410,0
|
|
20231121,183000,1821238940,8410,8410,8410,8410,0
|
|
20231121,182900,1821238940,8410,8410,8410,8410,0
|
|
20231121,182800,1821238940,8410,8410,8410,8410,0
|
|
20231121,182700,1821238940,8410,8410,8410,8410,0
|
|
20231121,182600,1821238940,8410,8410,8410,8410,0
|
|
20231121,182500,1821238940,8410,8410,8410,8410,0
|
|
20231121,182400,1821238940,8410,8410,8410,8410,0
|
|
20231121,182300,1821238940,8410,8410,8410,8410,0
|
|
20231121,182200,1821238940,8410,8410,8410,8410,0
|
|
20231121,182100,1821238940,8410,8410,8410,8410,0
|
|
20231121,182000,1821238940,8410,8410,8410,8410,0
|
|
20231121,181900,1821238940,8410,8410,8410,8410,0
|
|
20231121,181800,1821238940,8410,8410,8410,8410,0
|
|
20231121,181700,1821238940,8410,8410,8410,8410,0
|
|
20231121,181600,1821238940,8410,8410,8410,8410,0
|
|
20231121,181500,1821238940,8410,8410,8410,8410,8448
|
|
20231121,181400,1821238940,8410,8410,8410,8410,0
|
|
20231121,181300,1821238940,8410,8410,8410,8410,0
|
|
20231121,181200,1821238940,8410,8410,8410,8410,0
|
|
20231121,181100,1821238940,8410,8410,8410,8410,0
|
|
20231121,181000,1821238940,8410,8410,8410,8410,0
|
|
20231121,180900,1821238940,8410,8410,8410,8410,0
|
|
20231121,180800,1821238940,8410,8410,8410,8410,0
|
|
20231121,180700,1821238940,8410,8410,8410,8410,0
|
|
20231121,180600,1821238940,8410,8410,8410,8410,0
|
|
20231121,180500,1821238940,8410,8410,8410,8410,0
|
|
20231121,180400,1821238940,8410,8410,8410,8410,0
|
|
20231121,180300,1821238940,8410,8410,8410,8410,0
|
|
20231121,180200,1821238940,8410,8410,8410,8410,0
|
|
20231121,180100,1821238940,8410,8410,8410,8410,0
|
|
20231121,180000,1821238940,8410,8410,8410,8410,0
|
|
20231121,175900,1821238940,8410,8410,8410,8410,0
|
|
20231121,175800,1821238940,8410,8410,8410,8410,0
|
|
20231121,175700,1821238940,8410,8410,8410,8410,0
|
|
20231121,175600,1821238940,8410,8410,8410,8410,0
|
|
20231121,175500,1821238940,8410,8410,8410,8410,0
|
|
20231121,175400,1821238940,8410,8410,8410,8410,0
|
|
20231121,175300,1821238940,8410,8410,8410,8410,0
|
|
20231121,175200,1821238940,8410,8410,8410,8410,0
|
|
20231121,175100,1821238940,8410,8410,8410,8410,0
|
|
20231121,175000,1821238940,8410,8410,8410,8410,0
|
|
20231121,174900,1821238940,8410,8410,8410,8410,0
|
|
20231121,174800,1821238940,8410,8410,8410,8410,0
|
|
20231121,174700,1821238940,8410,8410,8410,8410,0
|
|
20231121,174600,1821238940,8410,8410,8410,8410,0
|
|
20231121,174500,1821238940,8410,8410,8410,8410,8448
|
|
20231121,174400,1821238940,8410,8410,8410,8410,0
|
|
20231121,174300,1821238940,8410,8410,8410,8410,0
|
|
20231121,174200,1821238940,8410,8410,8410,8410,0
|
|
20231121,174100,1821238940,8410,8410,8410,8410,0
|
|
20231121,174000,1821238940,8410,8410,8410,8410,0
|
|
20231121,173900,1821238940,8410,8410,8410,8410,0
|
|
20231121,173800,1821238940,8410,8410,8410,8410,0
|
|
20231121,173700,1821238940,8410,8410,8410,8410,0
|
|
20231121,173600,1821238940,8410,8410,8410,8410,0
|
|
20231121,173500,1821238940,8410,8410,8410,8410,0
|
|
20231121,173400,1821238940,8410,8410,8410,8410,0
|
|
20231121,173300,1821238940,8410,8410,8410,8410,0
|
|
20231121,173200,1821238940,8410,8410,8410,8410,0
|
|
20231121,173100,1821238940,8410,8410,8410,8410,0
|
|
20231121,173000,1821238940,8410,8410,8410,8410,0
|
|
20231121,172900,1821238940,8410,8410,8410,8410,0
|
|
20231121,172800,1821238940,8410,8410,8410,8410,0
|
|
20231121,172700,1821238940,8410,8410,8410,8410,0
|
|
20231121,172600,1821238940,8410,8410,8410,8410,0
|
|
20231121,172500,1821238940,8410,8410,8410,8410,0
|
|
20231121,172400,1821238940,8410,8410,8410,8410,0
|
|
20231121,172300,1821238940,8410,8410,8410,8410,0
|
|
20231121,172200,1821238940,8410,8410,8410,8410,0
|
|
20231121,172100,1821238940,8410,8410,8410,8410,0
|
|
20231121,172000,1821238940,8410,8410,8410,8410,0
|
|
20231121,171900,1821238940,8410,8410,8410,8410,0
|
|
20231121,171800,1821238940,8410,8410,8410,8410,0
|
|
20231121,171700,1821238940,8410,8410,8410,8410,0
|
|
20231121,171600,1821238940,8410,8410,8410,8410,0
|
|
20231121,171500,1821238940,8410,8410,8410,8410,8448
|
|
20231121,171400,1821238940,8410,8410,8410,8410,0
|
|
20231121,171300,1821238940,8410,8410,8410,8410,0
|
|
20231121,171200,1821238940,8410,8410,8410,8410,0
|
|
20231121,171100,1821238940,8410,8410,8410,8410,0
|
|
20231121,171000,1821238940,8410,8410,8410,8410,0
|
|
20231121,170900,1821238940,8410,8410,8410,8410,0
|
|
20231121,170800,1821238940,8410,8410,8410,8410,0
|
|
20231121,170700,1821238940,8410,8410,8410,8410,0
|
|
20231121,170600,1821238940,8410,8410,8410,8410,0
|
|
20231121,170500,1821238940,8410,8410,8410,8410,0
|
|
20231121,170400,1821238940,8410,8410,8410,8410,0
|
|
20231121,170300,1821238940,8410,8410,8410,8410,0
|
|
20231121,170200,1821238940,8410,8410,8410,8410,0
|
|
20231121,170100,1821238940,8410,8410,8410,8410,0
|
|
20231121,170000,1821238940,8410,8410,8410,8410,0
|
|
20231121,165900,1821238940,8410,8410,8410,8410,0
|
|
20231121,165800,1821238940,8410,8410,8410,8410,0
|
|
20231121,165700,1821238940,8410,8410,8410,8410,0
|
|
20231121,165600,1821238940,8410,8410,8410,8410,0
|
|
20231121,165500,1821238940,8410,8410,8410,8410,0
|
|
20231121,165400,1821238940,8410,8410,8410,8410,0
|
|
20231121,165300,1821238940,8410,8410,8410,8410,0
|
|
20231121,165200,1821238940,8410,8410,8410,8410,0
|
|
20231121,165100,1821238940,8410,8410,8410,8410,0
|
|
20231121,165000,1821238940,8410,8410,8410,8410,0
|
|
20231121,164900,1821238940,8410,8410,8410,8410,0
|
|
20231121,164800,1821238940,8410,8410,8410,8410,0
|
|
20231121,164700,1821238940,8410,8410,8410,8410,0
|
|
20231121,164600,1821238940,8410,8410,8410,8410,0
|
|
20231121,164500,1821238940,8410,8410,8410,8410,8448
|
|
20231121,164400,1821238940,8410,8410,8410,8410,0
|
|
20231121,164300,1821238940,8410,8410,8410,8410,0
|
|
20231121,164200,1821238940,8410,8410,8410,8410,0
|
|
20231121,164100,1821238940,8410,8410,8410,8410,0
|
|
20231121,164000,1821238940,8410,8410,8410,8410,0
|
|
20231121,163900,1821238940,8410,8410,8410,8410,0
|
|
20231121,163800,1821238940,8410,8410,8410,8410,0
|
|
20231121,163700,1821238940,8410,8410,8410,8410,0
|
|
20231121,163600,1821238940,8410,8410,8410,8410,0
|
|
20231121,163500,1821238940,8410,8410,8410,8410,0
|
|
20231121,163400,1821238940,8410,8410,8410,8410,0
|
|
20231121,163300,1821238940,8410,8410,8410,8410,0
|
|
20231121,163200,1821238940,8410,8410,8410,8410,0
|
|
20231121,163100,1821238940,8410,8410,8410,8410,0
|
|
20231121,163000,1821238940,8410,8410,8410,8410,0
|
|
20231121,162900,1821238940,8410,8410,8410,8410,0
|
|
20231121,162800,1821238940,8410,8410,8410,8410,0
|
|
20231121,162700,1821238940,8410,8410,8410,8410,0
|
|
20231121,162600,1821238940,8410,8410,8410,8410,0
|
|
20231121,162500,1821238940,8410,8410,8410,8410,0
|
|
20231121,162400,1821238940,8410,8410,8410,8410,0
|
|
20231121,162300,1821238940,8410,8410,8410,8410,0
|
|
20231121,162200,1821238940,8410,8410,8410,8410,0
|
|
20231121,162100,1821238940,8410,8410,8410,8410,0
|
|
20231121,162000,1821238940,8410,8410,8410,8410,0
|
|
20231121,161900,1821238940,8410,8410,8410,8410,0
|
|
20231121,161800,1821238940,8410,8410,8410,8410,0
|
|
20231121,161700,1821238940,8410,8410,8410,8410,0
|
|
20231121,161600,1821238940,8410,8410,8410,8410,0
|
|
20231121,161500,1821238940,8410,8410,8410,8410,8448
|
|
20231121,161400,1821238940,8410,8410,8410,8410,0
|
|
20231121,161300,1821238940,8410,8410,8410,8410,0
|
|
20231121,161200,1821238940,8410,8410,8410,8410,0
|
|
20231121,161100,1821238940,8410,8410,8410,8410,0
|
|
20231121,161000,1821238940,8410,8410,8410,8410,0
|
|
20231121,160900,1821238940,8410,8410,8410,8410,0
|
|
20231121,160800,1821238940,8410,8410,8410,8410,0
|
|
20231121,160700,1821238940,8410,8410,8410,8410,0
|
|
20231121,160600,1821238940,8410,8410,8410,8410,0
|
|
20231121,160500,1821238940,8410,8410,8410,8410,0
|
|
20231121,160400,1821238940,8410,8410,8410,8410,0
|
|
20231121,160300,1821238940,8410,8410,8410,8410,0
|
|
20231121,160200,1821238940,8410,8410,8410,8410,0
|
|
20231121,160100,1821238940,8410,8410,8410,8410,0
|
|
20231121,160000,1821238940,8410,8410,8410,8410,0
|
|
20231121,155900,1821238940,8410,8410,8410,8410,0
|
|
20231121,155800,1821238940,8410,8410,8410,8410,0
|
|
20231121,155700,1821238940,8410,8410,8410,8410,0
|
|
20231121,155600,1821238940,8410,8410,8410,8410,0
|
|
20231121,155500,1821238940,8410,8410,8410,8410,0
|
|
20231121,155400,1821238940,8410,8410,8410,8410,0
|
|
20231121,155300,1821238940,8410,8410,8410,8410,0
|
|
20231121,155200,1821238940,8410,8410,8410,8410,0
|
|
20231121,155100,1821238940,8410,8410,8410,8410,0
|
|
20231121,155000,1821238940,8410,8410,8410,8410,0
|
|
20231121,154900,1821238940,8410,8410,8410,8410,0
|
|
20231121,154800,1821238940,8410,8410,8410,8410,0
|
|
20231121,154700,1821238940,8410,8410,8410,8410,0
|
|
20231121,154600,1821238940,8410,8410,8410,8410,0
|
|
20231121,154500,1821238940,8410,8410,8410,8410,8448
|
|
20231121,154400,1821238940,8410,8410,8410,8410,0
|
|
20231121,154300,1821238940,8410,8410,8410,8410,0
|
|
20231121,154200,1821238940,8410,8410,8410,8410,0
|
|
20231121,154100,1821238940,8410,8410,8410,8410,0
|
|
20231121,154000,1821238940,8410,8410,8410,8410,0
|
|
20231121,153900,1821238940,8410,8410,8410,8410,0
|
|
20231121,153800,1821238940,8410,8410,8410,8410,0
|
|
20231121,153700,1821238940,8410,8410,8410,8410,0
|
|
20231121,153600,1821238940,8410,8410,8410,8410,0
|
|
20231121,153500,1821238940,8410,8410,8410,8410,0
|
|
20231121,153400,1821238940,8410,8410,8410,8410,0
|
|
20231121,153300,1821238940,8410,8410,8410,8410,0
|
|
20231121,153200,1821238940,8410,8410,8410,8410,0
|
|
20231121,153100,1821238940,8410,8410,8410,8410,0
|
|
20231121,153000,1821238940,8410,8410,8410,8410,8448
|
|
20231121,152900,1750191260,8410,8410,8410,8410,0
|
|
20231121,152800,1750191260,8410,8410,8410,8410,0
|
|
20231121,152700,1750191260,8410,8410,8410,8410,0
|
|
20231121,152600,1750191260,8410,8410,8410,8410,0
|
|
20231121,152500,1750191260,8410,8410,8410,8410,0
|
|
20231121,152400,1750191260,8410,8410,8410,8410,0
|
|
20231121,152300,1750191260,8410,8410,8410,8410,0
|
|
20231121,152200,1750191260,8410,8410,8410,8410,0
|
|
20231121,152100,1750191260,8410,8410,8410,8410,0
|
|
20231121,152000,1750191260,8410,8410,8410,8410,0
|
|
20231121,151900,1750191260,8410,8430,8430,8410,855
|
|
20231121,151800,1742994820,8440,8430,8440,8410,3533
|
|
20231121,151700,1713263400,8450,8450,8450,8450,101
|
|
20231121,151600,1712409950,8450,8450,8450,8420,291
|
|
20231121,151500,1709951030,8460,8420,8460,8420,66
|
|
20231121,151400,1709394830,8410,8450,8450,8410,4624
|
|
20231121,151300,1670453720,8450,8450,8450,8450,204
|
|
20231121,151200,1668729920,8450,8450,8450,8450,9
|
|
20231121,151100,1668653870,8450,8420,8450,8420,3597
|
|
20231121,151000,1638290440,8420,8420,8420,8420,4
|
|
20231121,150900,1638256760,8420,8430,8430,8420,2282
|
|
20231121,150800,1619041900,8430,8430,8430,8430,311
|
|
20231121,150700,1616420170,8430,8430,8430,8430,647
|
|
20231121,150600,1610965960,8430,8430,8430,8430,100
|
|
20231121,150500,1610122960,8430,8430,8430,8420,354
|
|
20231121,150400,1607140060,8430,8430,8430,8430,700
|
|
20231121,150300,1601239060,8430,8430,8430,8430,45
|
|
20231121,150200,1600859710,8430,8430,8430,8430,2
|
|
20231121,150100,1600842850,8410,8420,8420,8410,2837
|
|
20231121,150000,1576974920,8420,8420,8420,8420,3586
|
|
20231121,145900,1546780800,8420,8430,8430,8420,760
|
|
20231121,145800,1540381100,8420,8430,8430,8420,536
|
|
20231121,145700,1535867180,8430,8430,8430,8430,924
|
|
20231121,145600,1528077860,8430,8430,8430,8430,418
|
|
20231121,145500,1524554120,8430,8430,8430,8430,308
|
|
20231121,145400,1521957680,8430,8440,8440,8430,4
|
|
20231121,145300,1521923950,8430,8430,8430,8430,0
|
|
20231121,145200,1521923950,8430,8430,8430,8430,55
|
|
20231121,145100,1521460300,8420,8420,8420,8420,172
|
|
20231121,145000,1520012060,8420,8420,8420,8420,0
|
|
20231121,144900,1520012060,8420,8430,8430,8420,170
|
|
20231121,144800,1518579360,8430,8430,8430,8430,130
|
|
20231121,144700,1517483460,8430,8430,8430,8430,996
|
|
20231121,144600,1509087180,8430,8430,8430,8430,300
|
|
20231121,144500,1506558180,8430,8430,8430,8430,10
|
|
20231121,144400,1506473880,8430,8430,8430,8430,840
|
|
20231121,144300,1499392680,8440,8440,8440,8440,131
|
|
20231121,144200,1498287040,8440,8440,8440,8440,14
|
|
20231121,144100,1498168880,8440,8430,8440,8430,1388
|
|
20231121,144000,1486466040,8440,8430,8440,8430,107
|
|
20231121,143900,1485564020,8440,8430,8440,8430,249
|
|
20231121,143800,1483463450,8440,8440,8450,8440,1159
|
|
20231121,143700,1473670890,8440,8440,8440,8440,453
|
|
20231121,143600,1469847570,8430,8440,8440,8430,205
|
|
20231121,143500,1468117870,8440,8440,8440,8440,31
|
|
20231121,143400,1467856230,8440,8430,8440,8430,19
|
|
20231121,143300,1467695900,8430,8440,8440,8430,388
|
|
20231121,143200,1464424640,8440,8440,8440,8440,9
|
|
20231121,143100,1464348680,8440,8450,8450,8440,126
|
|
20231121,143000,1463285120,8460,8460,8460,8460,15
|
|
20231121,142900,1463158220,8450,8450,8450,8450,0
|
|
20231121,142800,1463158220,8450,8450,8450,8450,0
|
|
20231121,142700,1463158220,8450,8450,8450,8450,494
|
|
20231121,142600,1458983920,8460,8460,8460,8460,100
|
|
20231121,142500,1458137920,8460,8460,8460,8460,222
|
|
20231121,142400,1456259800,8460,8460,8460,8460,24
|
|
20231121,142300,1456056760,8460,8460,8460,8450,79
|
|
20231121,142200,1455388430,8450,8440,8450,8440,549
|
|
20231121,142100,1450749460,8450,8450,8450,8440,107
|
|
20231121,142000,1449846310,8440,8440,8440,8440,5
|
|
20231121,141900,1449804110,8450,8450,8450,8450,1
|
|
20231121,141800,1449795660,8440,8440,8440,8440,775
|
|
20231121,141700,1443254660,8430,8430,8430,8430,33
|
|
20231121,141600,1442976470,8430,8430,8430,8430,100
|
|
20231121,141500,1442133470,8430,8430,8430,8430,634
|
|
20231121,141400,1436788850,8440,8440,8440,8440,10
|
|
20231121,141300,1436704450,8440,8440,8440,8440,461
|
|
20231121,141200,1432813610,8450,8450,8450,8450,0
|
|
20231121,141100,1432813610,8450,8450,8450,8450,0
|
|
20231121,141000,1432813610,8450,8440,8450,8440,56
|
|
20231121,140900,1432340960,8440,8440,8440,8440,1
|
|
20231121,140800,1432332520,8430,8430,8430,8430,88
|
|
20231121,140700,1431590680,8420,8420,8420,8420,1050
|
|
20231121,140600,1422749680,8440,8420,8440,8420,476
|
|
20231121,140500,1418741740,8420,8430,8430,8420,592
|
|
20231121,140400,1413756130,8440,8440,8440,8440,0
|
|
20231121,140300,1413756130,8440,8430,8440,8430,654
|
|
20231121,140200,1408238290,8440,8430,8440,8430,509
|
|
20231121,140100,1403947410,8440,8440,8440,8440,1
|
|
20231121,140000,1403938970,8440,8430,8440,8430,435
|
|
20231121,135900,1400271860,8430,8440,8440,8430,1575
|
|
20231121,135800,1386993110,8440,8440,8440,8440,0
|
|
20231121,135700,1386993110,8440,8440,8440,8440,0
|
|
20231121,135600,1386993110,8440,8450,8450,8440,356
|
|
20231121,135500,1383988370,8440,8450,8450,8440,503
|
|
20231121,135400,1379743020,8450,8450,8450,8450,0
|
|
20231121,135300,1379743020,8450,8450,8450,8440,12
|
|
20231121,135200,1379641640,8440,8440,8440,8440,50
|
|
20231121,135100,1379219640,8450,8450,8450,8450,507
|
|
20231121,135000,1374935490,8460,8460,8460,8460,1
|
|
20231121,134900,1374927030,8450,8450,8450,8450,216
|
|
20231121,134800,1373101830,8460,8460,8460,8460,3
|
|
20231121,134700,1373076450,8460,8460,8460,8460,0
|
|
20231121,134600,1373076450,8460,8460,8460,8460,0
|
|
20231121,134500,1373076450,8460,8450,8460,8450,51
|
|
20231121,134400,1372645490,8460,8460,8460,8460,0
|
|
20231121,134300,1372645490,8460,8450,8460,8450,222
|
|
20231121,134200,1370769580,8450,8450,8450,8450,150
|
|
20231121,134100,1369502080,8460,8440,8460,8440,4
|
|
20231121,134000,1369468300,8450,8440,8450,8440,1003
|
|
20231121,133900,1360992970,8430,8430,8430,8430,3
|
|
20231121,133800,1360967680,8450,8450,8450,8440,637
|
|
20231121,133700,1355591230,8450,8450,8450,8450,1
|
|
20231121,133600,1355582780,8450,8440,8450,8440,579
|
|
20231121,133500,1350695970,8440,8440,8440,8440,0
|
|
20231121,133400,1350695970,8440,8440,8440,8440,550
|
|
20231121,133300,1346053970,8440,8440,8440,8440,150
|
|
20231121,133200,1344787970,8440,8430,8440,8430,690
|
|
20231121,133100,1338971260,8430,8420,8430,8420,49
|
|
20231121,133000,1338558660,8430,8430,8430,8420,96
|
|
20231121,132900,1337749520,8420,8420,8420,8420,73
|
|
20231121,132800,1337134860,8420,8420,8420,8420,300
|
|
20231121,132700,1334608860,8420,8420,8420,8420,1295
|
|
20231121,132600,1323704960,8430,8430,8430,8430,0
|
|
20231121,132500,1323704960,8430,8430,8440,8430,115
|
|
20231121,132400,1322735460,8430,8430,8430,8430,67
|
|
20231121,132300,1322170650,8430,8430,8430,8430,364
|
|
20231121,132200,1319102130,8430,8430,8430,8430,0
|
|
20231121,132100,1319102130,8430,8430,8430,8430,168
|
|
20231121,132000,1317685890,8430,8430,8430,8430,102
|
|
20231121,131900,1316826030,8420,8420,8420,8420,0
|
|
20231121,131800,1316826030,8420,8420,8420,8420,5
|
|
20231121,131700,1316783930,8430,8430,8430,8430,0
|
|
20231121,131600,1316783930,8430,8430,8430,8430,11
|
|
20231121,131500,1316691200,8410,8410,8410,8410,264
|
|
20231121,131400,1314470960,8410,8430,8430,8410,1003
|
|
20231121,131300,1306035240,8420,8430,8430,8420,255
|
|
20231121,131200,1303888100,8430,8440,8440,8430,17
|
|
20231121,131100,1303744690,8440,8440,8440,8440,1
|
|
20231121,131000,1303736250,8440,8440,8440,8440,3
|
|
20231121,130900,1303710930,8440,8420,8440,8420,21
|
|
20231121,130800,1303533890,8420,8420,8420,8420,54
|
|
20231121,130700,1303079210,8420,8420,8420,8420,134
|
|
20231121,130600,1301950930,8420,8420,8420,8420,1087
|
|
20231121,130500,1292798390,8420,8420,8420,8420,513
|
|
20231121,130400,1288478930,8420,8410,8420,8410,89
|
|
20231121,130300,1287730270,8420,8430,8430,8420,3205
|
|
20231121,130200,1260732680,8430,8430,8430,8430,100
|
|
20231121,130100,1259889680,8440,8440,8440,8440,50
|
|
20231121,130000,1259467680,8440,8440,8440,8440,1085
|
|
20231121,125900,1250310280,8450,8450,8450,8450,19
|
|
20231121,125800,1250149730,8450,8450,8450,8450,0
|
|
20231121,125700,1250149730,8450,8450,8450,8450,32
|
|
20231121,125600,1249879330,8450,8450,8450,8450,1
|
|
20231121,125500,1249870880,8440,8450,8450,8440,102
|
|
20231121,125400,1249009000,8450,8450,8450,8450,0
|
|
20231121,125300,1249009000,8450,8450,8450,8450,0
|
|
20231121,125200,1249009000,8450,8450,8450,8450,500
|
|
20231121,125100,1244784000,8450,8430,8450,8430,4640
|
|
20231121,125000,1205586370,8430,8430,8440,8430,102
|
|
20231121,124900,1204726500,8430,8430,8430,8430,702
|
|
20231121,124800,1198808640,8430,8430,8430,8430,42
|
|
20231121,124700,1198454580,8440,8440,8440,8440,21
|
|
20231121,124600,1198277340,8440,8430,8440,8420,166
|
|
20231121,124500,1196876380,8420,8420,8420,8420,100
|
|
20231121,124400,1196034380,8420,8440,8440,8420,6311
|
|
20231121,124300,1142874470,8440,8450,8450,8440,1101
|
|
20231121,124200,1133582020,8450,8450,8450,8450,37
|
|
20231121,124100,1133269370,8440,8440,8440,8440,5
|
|
20231121,124000,1133227170,8440,8440,8450,8440,353
|
|
20231121,123900,1130247410,8440,8450,8450,8440,254
|
|
20231121,123800,1128103110,8450,8440,8450,8440,326
|
|
20231121,123700,1125350770,8440,8440,8450,8440,371
|
|
20231121,123600,1122219480,8440,8440,8440,8440,619
|
|
20231121,123500,1116995120,8440,8440,8440,8440,70
|
|
20231121,123400,1116404320,8440,8440,8440,8440,237
|
|
20231121,123300,1114404040,8440,8450,8450,8440,160
|
|
20231121,123200,1113053040,8450,8450,8450,8450,230
|
|
20231121,123100,1111109540,8450,8440,8450,8440,10
|
|
20231121,123000,1111025120,8450,8450,8450,8450,45
|
|
20231121,122900,1110644870,8450,8450,8450,8450,50
|
|
20231121,122800,1110222370,8450,8460,8460,8440,451
|
|
20231121,122700,1106412330,8460,8440,8460,8440,1359
|
|
20231121,122600,1094927790,8440,8450,8450,8440,3026
|
|
20231121,122500,1069365930,8450,8440,8450,8440,235
|
|
20231121,122400,1067380520,8440,8440,8440,8440,201
|
|
20231121,122300,1065684080,8440,8450,8450,8440,20
|
|
20231121,122200,1065515250,8450,8450,8450,8440,721
|
|
20231121,122100,1059423200,8440,8440,8440,8440,7
|
|
20231121,122000,1059364120,8440,8440,8440,8440,700
|
|
20231121,121900,1053456120,8440,8450,8450,8440,5
|
|
20231121,121800,1053413880,8450,8450,8450,8450,2458
|
|
20231121,121700,1032643780,8450,8460,8460,8450,100
|
|
20231121,121600,1031798480,8460,8460,8460,8460,0
|
|
20231121,121500,1031798480,8460,8460,8460,8460,158
|
|
20231121,121400,1030461800,8460,8460,8460,8460,20
|
|
20231121,121300,1030292600,8460,8460,8460,8460,137
|
|
20231121,121200,1029133580,8460,8460,8460,8460,73
|
|
20231121,121100,1028516000,8460,8460,8460,8460,22
|
|
20231121,121000,1028329880,8460,8460,8470,8460,1015
|
|
20231121,120900,1019742930,8470,8470,8470,8470,66
|
|
20231121,120800,1019183910,8470,8470,8470,8470,154
|
|
20231121,120700,1017879530,8470,8470,8470,8470,113
|
|
20231121,120600,1016922420,8470,8470,8470,8470,1
|
|
20231121,120500,1016913950,8480,8480,8480,8480,2
|
|
20231121,120400,1016896990,8460,8470,8470,8460,59
|
|
20231121,120300,1016397750,8460,8460,8460,8460,334
|
|
20231121,120200,1013572110,8470,8470,8470,8470,566
|
|
20231121,120100,1008778090,8470,8470,8470,8470,0
|
|
20231121,120000,1008778090,8470,8470,8470,8470,4527
|
|
20231121,115900,970434400,8480,8480,8480,8480,0
|
|
20231121,115800,970434400,8480,8480,8480,8480,731
|
|
20231121,115700,964235520,8490,8500,8500,8490,869
|
|
20231121,115600,956857610,8500,8490,8500,8490,143
|
|
20231121,115500,955643480,8490,8490,8490,8490,3
|
|
20231121,115400,955618010,8500,8490,8500,8490,44
|
|
20231121,115300,955244290,8500,8500,8500,8500,100
|
|
20231121,115200,954394290,8500,8490,8500,8490,76
|
|
20231121,115100,953748590,8500,8500,8500,8490,420
|
|
20231121,115000,950181600,8490,8490,8490,8490,14
|
|
20231121,114900,950062740,8490,8490,8490,8490,140
|
|
20231121,114800,948874140,8490,8490,8490,8480,2252
|
|
20231121,114700,929755030,8490,8490,8490,8490,8
|
|
20231121,114600,929687110,8490,8490,8490,8490,1
|
|
20231121,114500,929678620,8480,8480,8480,8480,26
|
|
20231121,114400,929458140,8480,8480,8490,8480,133
|
|
20231121,114300,928330200,8480,8480,8480,8480,0
|
|
20231121,114200,928330200,8480,8480,8480,8480,0
|
|
20231121,114100,928330200,8480,8480,8480,8480,20
|
|
20231121,114000,928160600,8490,8480,8490,8480,75
|
|
20231121,113900,927524500,8490,8480,8490,8480,31
|
|
20231121,113800,927261610,8480,8480,8480,8480,0
|
|
20231121,113700,927261610,8480,8480,8490,8470,93
|
|
20231121,113600,926472970,8480,8480,8480,8480,45
|
|
20231121,113500,926091370,8480,8480,8480,8480,1
|
|
20231121,113400,926082890,8490,8490,8490,8490,265
|
|
20231121,113300,923833040,8490,8490,8490,8490,1125
|
|
20231121,113200,914281790,8490,8490,8490,8490,614
|
|
20231121,113100,909068930,8490,8490,8500,8490,113
|
|
20231121,113000,908109120,8500,8500,8500,8500,167
|
|
20231121,112900,906689620,8500,8500,8500,8500,0
|
|
20231121,112800,906689620,8500,8490,8500,8490,179
|
|
20231121,112700,905169440,8480,8480,8490,8480,790
|
|
20231121,112600,898470230,8480,8490,8500,8480,15
|
|
20231121,112500,898342880,8490,8490,8490,8490,319
|
|
20231121,112400,895634570,8490,8500,8500,8490,4
|
|
20231121,112300,895600600,8500,8500,8500,8500,418
|
|
20231121,112200,892047600,8500,8500,8500,8500,1
|
|
20231121,112100,892039100,8500,8500,8500,8500,225
|
|
20231121,112000,890126600,8500,8500,8500,8500,11
|
|
20231121,111900,890033100,8500,8500,8500,8500,400
|
|
20231121,111800,886633100,8500,8500,8500,8500,1111
|
|
20231121,111700,877189600,8500,8500,8500,8500,0
|
|
20231121,111600,877189600,8500,8500,8500,8500,20
|
|
20231121,111500,877019600,8510,8500,8510,8500,105
|
|
20231121,111400,876127090,8500,8500,8500,8490,369
|
|
20231121,111300,872991090,8500,8510,8510,8500,202
|
|
20231121,111200,871272130,8510,8500,8510,8500,2061
|
|
20231121,111100,853734090,8500,8500,8500,8500,742
|
|
20231121,111000,847427090,8500,8490,8500,8490,196
|
|
20231121,110900,845761100,8490,8490,8490,8490,49
|
|
20231121,110800,845345090,8500,8500,8500,8500,0
|
|
20231121,110700,845345090,8500,8500,8500,8500,0
|
|
20231121,110600,845345090,8500,8490,8500,8490,3
|
|
20231121,110500,845319610,8490,8490,8490,8490,21
|
|
20231121,110400,845141320,8490,8490,8490,8470,45
|
|
20231121,110300,844759930,8470,8480,8480,8470,1003
|
|
20231121,110200,836254520,8480,8480,8480,8480,1050
|
|
20231121,110100,827350520,8480,8480,8480,8480,1
|
|
20231121,110000,827342040,8490,8500,8500,8490,409
|
|
20231121,105900,823867590,8490,8490,8490,8490,110
|
|
20231121,105800,822933690,8500,8500,8500,8500,5
|
|
20231121,105700,822891190,8500,8490,8500,8490,101
|
|
20231121,105600,822033690,8490,8490,8490,8490,57
|
|
20231121,105500,821549760,8490,8490,8490,8490,60
|
|
20231121,105400,821040360,8490,8500,8500,8490,6
|
|
20231121,105300,820989410,8500,8500,8500,8500,233
|
|
20231121,105200,819008910,8500,8490,8500,8490,11
|
|
20231121,105100,818915510,8490,8490,8490,8490,576
|
|
20231121,105000,814025270,8490,8500,8500,8490,134
|
|
20231121,104900,812886910,8500,8500,8510,8500,845
|
|
20231121,104800,805704400,8500,8500,8510,8500,401
|
|
20231121,104700,802295890,8500,8490,8500,8490,5
|
|
20231121,104600,802253410,8490,8490,8490,8490,29
|
|
20231121,104500,802007200,8490,8490,8490,8490,27
|
|
20231121,104400,801777970,8490,8490,8490,8490,564
|
|
20231121,104300,796989610,8490,8490,8490,8480,1446
|
|
20231121,104200,784725620,8470,8470,8470,8470,20
|
|
20231121,104100,784556220,8480,8480,8490,8480,879
|
|
20231121,104000,777102200,8490,8490,8490,8490,1
|
|
20231121,103900,777093710,8490,8490,8490,8490,661
|
|
20231121,103800,771481820,8500,8500,8500,8500,2
|
|
20231121,103700,771464820,8500,8500,8510,8490,1360
|
|
20231121,103600,759915550,8500,8500,8500,8500,41
|
|
20231121,103500,759567050,8510,8510,8510,8510,22
|
|
20231121,103400,759379830,8510,8510,8510,8510,346
|
|
20231121,103300,756435370,8510,8510,8510,8510,75
|
|
20231121,103200,755797120,8520,8490,8520,8490,9419
|
|
20231121,103100,675711870,8490,8490,8500,8490,531
|
|
20231121,103000,671203670,8490,8490,8490,8490,924
|
|
20231121,102900,663358910,8490,8490,8490,8480,149
|
|
20231121,102800,662094190,8490,8490,8490,8490,333
|
|
20231121,102700,659267020,8480,8490,8490,8480,46
|
|
20231121,102600,658876790,8490,8490,8490,8490,12
|
|
20231121,102500,658774910,8490,8480,8490,8480,245
|
|
20231121,102400,656695920,8480,8480,8480,8480,452
|
|
20231121,102300,652862960,8490,8490,8500,8490,178
|
|
20231121,102200,651351710,8500,8490,8500,8490,49
|
|
20231121,102100,650935680,8500,8500,8500,8500,0
|
|
20231121,102000,650935680,8500,8500,8500,8480,57
|
|
20231121,101900,650451240,8500,8490,8500,8490,39
|
|
20231121,101800,650120070,8490,8490,8490,8490,40
|
|
20231121,101700,649780470,8500,8480,8500,8480,2900
|
|
20231121,101600,625171230,8480,8480,8480,8480,1055
|
|
20231121,101500,616224830,8480,8470,8480,8470,20
|
|
20231121,101400,616055330,8470,8470,8470,8470,212
|
|
20231121,101300,614259690,8470,8470,8470,8470,2570
|
|
20231121,101200,592491790,8470,8470,8470,8470,0
|
|
20231121,101100,592491790,8470,8470,8470,8470,2
|
|
20231121,101000,592474850,8470,8460,8470,8450,1158
|
|
20231121,100900,582669510,8450,8460,8460,8450,395
|
|
20231121,100800,579328810,8460,8470,8470,8460,107
|
|
20231121,100700,578423530,8460,8460,8460,8460,426
|
|
20231121,100600,574819570,8450,8450,8450,8450,38
|
|
20231121,100500,574498470,8450,8450,8460,8450,240
|
|
20231121,100400,572469470,8450,8470,8470,8450,799
|
|
20231121,100300,565710290,8470,8450,8470,8450,67
|
|
20231121,100200,565143840,8460,8450,8460,8450,229
|
|
20231121,100100,563207660,8470,8470,8470,8470,1
|
|
20231121,100000,563199190,8450,8460,8460,8450,156
|
|
20231121,095900,561880980,8450,8460,8460,8450,1007
|
|
20231121,095800,553361830,8460,8450,8460,8450,141
|
|
20231121,095700,552170070,8450,8470,8470,8450,463
|
|
20231121,095600,548256660,8470,8450,8480,8450,175
|
|
20231121,095500,546776600,8450,8450,8450,8450,50
|
|
20231121,095400,546354100,8490,8470,8490,8470,1200
|
|
20231121,095300,536177550,8450,8450,8450,8450,15
|
|
20231121,095200,536050800,8450,8450,8450,8450,89
|
|
20231121,095100,535298750,8450,8450,8450,8450,1717
|
|
20231121,095000,520790100,8450,8460,8460,8450,300
|
|
20231121,094900,518253100,8460,8470,8470,8460,494
|
|
20231121,094800,514070830,8470,8480,8490,8470,1310
|
|
20231121,094700,502956000,8480,8480,8480,8480,126
|
|
20231121,094600,501887520,8480,8490,8490,8480,545
|
|
20231121,094500,497265470,8490,8490,8500,8490,1597
|
|
20231121,094400,483706930,8490,8480,8490,8480,124
|
|
20231121,094300,482654960,8470,8460,8470,8460,69
|
|
20231121,094200,482071020,8480,8480,8480,8460,21
|
|
20231121,094100,481892960,8460,8460,8490,8450,2448
|
|
20231121,094000,461165460,8460,8470,8470,8460,601
|
|
20231121,093900,456075000,8460,8480,8480,8460,260
|
|
20231121,093800,453875240,8480,8480,8480,8450,517
|
|
20231121,093700,449502590,8470,8460,8470,8450,52
|
|
20231121,093600,449062900,8480,8450,8480,8440,2135
|
|
20231121,093500,430978080,8440,8460,8460,8440,228
|
|
20231121,093400,429051570,8450,8460,8460,8450,59
|
|
20231121,093300,428553000,8460,8450,8460,8440,552
|
|
20231121,093200,423893880,8440,8460,8460,8440,541
|
|
20231121,093100,419326440,8460,8440,8480,8440,1711
|
|
20231121,093000,404842840,8440,8440,8440,8440,680
|
|
20231121,092900,399103640,8440,8440,8440,8430,1153
|
|
20231121,092800,389376840,8430,8460,8460,8430,48
|
|
20231121,092700,388971110,8460,8460,8460,8450,316
|
|
20231121,092600,386297770,8460,8420,8460,8420,411
|
|
20231121,092500,382828610,8420,8450,8450,8420,173
|
|
20231121,092400,381368890,8450,8440,8450,8420,188
|
|
20231121,092300,379783350,8420,8440,8440,8410,58
|
|
20231121,092200,379295430,8410,8410,8420,8410,1465
|
|
20231121,092100,366974730,8400,8460,8460,8400,11747
|
|
20231121,092000,268193220,8470,8480,8480,8470,240
|
|
20231121,091900,266160350,8470,8470,8470,8470,99
|
|
20231121,091800,265321820,8470,8490,8510,8470,1249
|
|
20231121,091700,254715180,8500,8500,8510,8500,1931
|
|
20231121,091600,238299310,8500,8480,8500,8480,1163
|
|
20231121,091500,228428370,8470,8450,8470,8450,207
|
|
20231121,091400,226677880,8450,8480,8480,8430,500
|
|
20231121,091300,222450230,8480,8470,8480,8420,930
|
|
20231121,091200,214597860,8420,8470,8470,8420,1858
|
|
20231121,091100,198899370,8460,8480,8480,8460,1848
|
|
20231121,091000,183252850,8480,8500,8500,8470,799
|
|
20231121,090900,176476290,8490,8490,8490,8490,521
|
|
20231121,090800,172053000,8500,8490,8500,8490,2025
|
|
20231121,090700,154848880,8500,8520,8520,8490,292
|
|
20231121,090600,152367150,8490,8490,8520,8490,3436
|
|
20231121,090500,123159580,8490,8500,8510,8490,2440
|
|
20231121,090400,102435650,8500,8500,8520,8500,1879
|
|
20231121,090300,86448980,8510,8510,8530,8500,1943
|
|
20231121,090200,69923770,8510,8470,8510,8460,2625
|
|
20231121,090100,47676940,8470,8430,8470,8430,1529
|
|
20231121,090000,34758840,8410,8410,8430,8410,4133
|