590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,184700,1206842220,8380,8380,8380,8380,6958
|
|
20231124,184600,1206842220,8380,8380,8380,8380,0
|
|
20231124,184500,1206842220,8380,8380,8380,8380,0
|
|
20231124,184400,1206842220,8380,8380,8380,8380,0
|
|
20231124,184300,1206842220,8380,8380,8380,8380,0
|
|
20231124,184200,1206842220,8380,8380,8380,8380,0
|
|
20231124,184100,1206842220,8380,8380,8380,8380,0
|
|
20231124,184000,1206842220,8380,8380,8380,8380,0
|
|
20231124,183900,1206842220,8380,8380,8380,8380,0
|
|
20231124,183800,1206842220,8380,8380,8380,8380,0
|
|
20231124,183700,1206842220,8380,8380,8380,8380,0
|
|
20231124,183600,1206842220,8380,8380,8380,8380,0
|
|
20231124,183500,1206842220,8380,8380,8380,8380,0
|
|
20231124,183400,1206842220,8380,8380,8380,8380,0
|
|
20231124,183300,1206842220,8380,8380,8380,8380,0
|
|
20231124,183200,1206842220,8380,8380,8380,8380,0
|
|
20231124,183100,1206842220,8380,8380,8380,8380,0
|
|
20231124,183000,1206842220,8380,8380,8380,8380,0
|
|
20231124,182900,1206842220,8380,8380,8380,8380,0
|
|
20231124,182800,1206842220,8380,8380,8380,8380,0
|
|
20231124,182700,1206842220,8380,8380,8380,8380,0
|
|
20231124,182600,1206842220,8380,8380,8380,8380,0
|
|
20231124,182500,1206842220,8380,8380,8380,8380,0
|
|
20231124,182400,1206842220,8380,8380,8380,8380,0
|
|
20231124,182300,1206842220,8380,8380,8380,8380,0
|
|
20231124,182200,1206842220,8380,8380,8380,8380,0
|
|
20231124,182100,1206842220,8380,8380,8380,8380,0
|
|
20231124,182000,1206842220,8380,8380,8380,8380,0
|
|
20231124,181900,1206842220,8380,8380,8380,8380,0
|
|
20231124,181800,1206842220,8380,8380,8380,8380,0
|
|
20231124,181700,1206842220,8380,8380,8380,8380,6958
|
|
20231124,181600,1206842220,8380,8380,8380,8380,0
|
|
20231124,181500,1206842220,8380,8380,8380,8380,0
|
|
20231124,181400,1206842220,8380,8380,8380,8380,0
|
|
20231124,181300,1206842220,8380,8380,8380,8380,0
|
|
20231124,181200,1206842220,8380,8380,8380,8380,0
|
|
20231124,181100,1206842220,8380,8380,8380,8380,0
|
|
20231124,181000,1206842220,8380,8380,8380,8380,0
|
|
20231124,180900,1206842220,8380,8380,8380,8380,0
|
|
20231124,180800,1206842220,8380,8380,8380,8380,0
|
|
20231124,180700,1206842220,8380,8380,8380,8380,0
|
|
20231124,180600,1206842220,8380,8380,8380,8380,0
|
|
20231124,180500,1206842220,8380,8380,8380,8380,0
|
|
20231124,180400,1206842220,8380,8380,8380,8380,0
|
|
20231124,180300,1206842220,8380,8380,8380,8380,0
|
|
20231124,180200,1206842220,8380,8380,8380,8380,0
|
|
20231124,180100,1206842220,8380,8380,8380,8380,0
|
|
20231124,180000,1206842220,8380,8380,8380,8380,0
|
|
20231124,175900,1206842220,8380,8380,8380,8380,0
|
|
20231124,175800,1206842220,8380,8380,8380,8380,0
|
|
20231124,175700,1206842220,8380,8380,8380,8380,0
|
|
20231124,175600,1206842220,8380,8380,8380,8380,0
|
|
20231124,175500,1206842220,8380,8380,8380,8380,0
|
|
20231124,175400,1206842220,8380,8380,8380,8380,0
|
|
20231124,175300,1206842220,8380,8380,8380,8380,0
|
|
20231124,175200,1206842220,8380,8380,8380,8380,0
|
|
20231124,175100,1206842220,8380,8380,8380,8380,0
|
|
20231124,175000,1206842220,8380,8380,8380,8380,0
|
|
20231124,174900,1206842220,8380,8380,8380,8380,0
|
|
20231124,174800,1206842220,8380,8380,8380,8380,0
|
|
20231124,174700,1206842220,8380,8380,8380,8380,6958
|
|
20231124,174600,1206842220,8380,8380,8380,8380,0
|
|
20231124,174500,1206842220,8380,8380,8380,8380,0
|
|
20231124,174400,1206842220,8380,8380,8380,8380,0
|
|
20231124,174300,1206842220,8380,8380,8380,8380,0
|
|
20231124,174200,1206842220,8380,8380,8380,8380,0
|
|
20231124,174100,1206842220,8380,8380,8380,8380,0
|
|
20231124,174000,1206842220,8380,8380,8380,8380,0
|
|
20231124,173900,1206842220,8380,8380,8380,8380,0
|
|
20231124,173800,1206842220,8380,8380,8380,8380,0
|
|
20231124,173700,1206842220,8380,8380,8380,8380,0
|
|
20231124,173600,1206842220,8380,8380,8380,8380,0
|
|
20231124,173500,1206842220,8380,8380,8380,8380,0
|
|
20231124,173400,1206842220,8380,8380,8380,8380,0
|
|
20231124,173300,1206842220,8380,8380,8380,8380,0
|
|
20231124,173200,1206842220,8380,8380,8380,8380,0
|
|
20231124,173100,1206842220,8380,8380,8380,8380,0
|
|
20231124,173000,1206842220,8380,8380,8380,8380,0
|
|
20231124,172900,1206842220,8380,8380,8380,8380,0
|
|
20231124,172800,1206842220,8380,8380,8380,8380,0
|
|
20231124,172700,1206842220,8380,8380,8380,8380,0
|
|
20231124,172600,1206842220,8380,8380,8380,8380,0
|
|
20231124,172500,1206842220,8380,8380,8380,8380,0
|
|
20231124,172400,1206842220,8380,8380,8380,8380,0
|
|
20231124,172300,1206842220,8380,8380,8380,8380,0
|
|
20231124,172200,1206842220,8380,8380,8380,8380,0
|
|
20231124,172100,1206842220,8380,8380,8380,8380,0
|
|
20231124,172000,1206842220,8380,8380,8380,8380,0
|
|
20231124,171900,1206842220,8380,8380,8380,8380,0
|
|
20231124,171800,1206842220,8380,8380,8380,8380,0
|
|
20231124,171700,1206842220,8380,8380,8380,8380,6958
|
|
20231124,171600,1206842220,8380,8380,8380,8380,0
|
|
20231124,171500,1206842220,8380,8380,8380,8380,0
|
|
20231124,171400,1206842220,8380,8380,8380,8380,0
|
|
20231124,171300,1206842220,8380,8380,8380,8380,0
|
|
20231124,171200,1206842220,8380,8380,8380,8380,0
|
|
20231124,171100,1206842220,8380,8380,8380,8380,0
|
|
20231124,171000,1206842220,8380,8380,8380,8380,0
|
|
20231124,170900,1206842220,8380,8380,8380,8380,0
|
|
20231124,170800,1206842220,8380,8380,8380,8380,0
|
|
20231124,170700,1206842220,8380,8380,8380,8380,0
|
|
20231124,170600,1206842220,8380,8380,8380,8380,0
|
|
20231124,170500,1206842220,8380,8380,8380,8380,0
|
|
20231124,170400,1206842220,8380,8380,8380,8380,0
|
|
20231124,170300,1206842220,8380,8380,8380,8380,0
|
|
20231124,170200,1206842220,8380,8380,8380,8380,0
|
|
20231124,170100,1206842220,8380,8380,8380,8380,0
|
|
20231124,170000,1206842220,8380,8380,8380,8380,0
|
|
20231124,165900,1206842220,8380,8380,8380,8380,0
|
|
20231124,165800,1206842220,8380,8380,8380,8380,0
|
|
20231124,165700,1206842220,8380,8380,8380,8380,0
|
|
20231124,165600,1206842220,8380,8380,8380,8380,0
|
|
20231124,165500,1206842220,8380,8380,8380,8380,0
|
|
20231124,165400,1206842220,8380,8380,8380,8380,0
|
|
20231124,165300,1206842220,8380,8380,8380,8380,0
|
|
20231124,165200,1206842220,8380,8380,8380,8380,0
|
|
20231124,165100,1206842220,8380,8380,8380,8380,0
|
|
20231124,165000,1206842220,8380,8380,8380,8380,0
|
|
20231124,164900,1206842220,8380,8380,8380,8380,0
|
|
20231124,164800,1206842220,8380,8380,8380,8380,0
|
|
20231124,164700,1206842220,8380,8380,8380,8380,6958
|
|
20231124,164600,1206842220,8380,8380,8380,8380,0
|
|
20231124,164500,1206842220,8380,8380,8380,8380,0
|
|
20231124,164400,1206842220,8380,8380,8380,8380,0
|
|
20231124,164300,1206842220,8380,8380,8380,8380,0
|
|
20231124,164200,1206842220,8380,8380,8380,8380,0
|
|
20231124,164100,1206842220,8380,8380,8380,8380,0
|
|
20231124,164000,1206842220,8380,8380,8380,8380,0
|
|
20231124,163900,1206842220,8380,8380,8380,8380,0
|
|
20231124,163800,1206842220,8380,8380,8380,8380,0
|
|
20231124,163700,1206842220,8380,8380,8380,8380,0
|
|
20231124,163600,1206842220,8380,8380,8380,8380,0
|
|
20231124,163500,1206842220,8380,8380,8380,8380,0
|
|
20231124,163400,1206842220,8380,8380,8380,8380,0
|
|
20231124,163300,1206842220,8380,8380,8380,8380,0
|
|
20231124,163200,1206842220,8380,8380,8380,8380,0
|
|
20231124,163100,1206842220,8380,8380,8380,8380,0
|
|
20231124,163000,1206842220,8380,8380,8380,8380,0
|
|
20231124,162900,1206842220,8380,8380,8380,8380,0
|
|
20231124,162800,1206842220,8380,8380,8380,8380,0
|
|
20231124,162700,1206842220,8380,8380,8380,8380,0
|
|
20231124,162600,1206842220,8380,8380,8380,8380,0
|
|
20231124,162500,1206842220,8380,8380,8380,8380,0
|
|
20231124,162400,1206842220,8380,8380,8380,8380,0
|
|
20231124,162300,1206842220,8380,8380,8380,8380,0
|
|
20231124,162200,1206842220,8380,8380,8380,8380,0
|
|
20231124,162100,1206842220,8380,8380,8380,8380,0
|
|
20231124,162000,1206842220,8380,8380,8380,8380,0
|
|
20231124,161900,1206842220,8380,8380,8380,8380,0
|
|
20231124,161800,1206842220,8380,8380,8380,8380,0
|
|
20231124,161700,1206842220,8380,8380,8380,8380,6958
|
|
20231124,161600,1206842220,8380,8380,8380,8380,0
|
|
20231124,161500,1206842220,8380,8380,8380,8380,0
|
|
20231124,161400,1206842220,8380,8380,8380,8380,0
|
|
20231124,161300,1206842220,8380,8380,8380,8380,0
|
|
20231124,161200,1206842220,8380,8380,8380,8380,0
|
|
20231124,161100,1206842220,8380,8380,8380,8380,0
|
|
20231124,161000,1206842220,8380,8380,8380,8380,0
|
|
20231124,160900,1206842220,8380,8380,8380,8380,0
|
|
20231124,160800,1206842220,8380,8380,8380,8380,0
|
|
20231124,160700,1206842220,8380,8380,8380,8380,0
|
|
20231124,160600,1206842220,8380,8380,8380,8380,0
|
|
20231124,160500,1206842220,8380,8380,8380,8380,0
|
|
20231124,160400,1206842220,8380,8380,8380,8380,0
|
|
20231124,160300,1206842220,8380,8380,8380,8380,0
|
|
20231124,160200,1206842220,8380,8380,8380,8380,0
|
|
20231124,160100,1206842220,8380,8380,8380,8380,0
|
|
20231124,160000,1206842220,8380,8380,8380,8380,0
|
|
20231124,155900,1206842220,8380,8380,8380,8380,0
|
|
20231124,155800,1206842220,8380,8380,8380,8380,0
|
|
20231124,155700,1206842220,8380,8380,8380,8380,0
|
|
20231124,155600,1206842220,8380,8380,8380,8380,0
|
|
20231124,155500,1206842220,8380,8380,8380,8380,0
|
|
20231124,155400,1206842220,8380,8380,8380,8380,0
|
|
20231124,155300,1206842220,8380,8380,8380,8380,0
|
|
20231124,155200,1206842220,8380,8380,8380,8380,0
|
|
20231124,155100,1206842220,8380,8380,8380,8380,0
|
|
20231124,155000,1206842220,8380,8380,8380,8380,0
|
|
20231124,154900,1206842220,8380,8380,8380,8380,0
|
|
20231124,154800,1206842220,8380,8380,8380,8380,0
|
|
20231124,154700,1206842220,8380,8380,8380,8380,6958
|
|
20231124,154600,1206842220,8380,8380,8380,8380,0
|
|
20231124,154500,1206842220,8380,8380,8380,8380,0
|
|
20231124,154400,1206842220,8380,8380,8380,8380,0
|
|
20231124,154300,1206842220,8380,8380,8380,8380,0
|
|
20231124,154200,1206842220,8380,8380,8380,8380,0
|
|
20231124,154100,1206842220,8380,8380,8380,8380,0
|
|
20231124,154000,1206842220,8380,8380,8380,8380,0
|
|
20231124,153900,1206842220,8380,8380,8380,8380,0
|
|
20231124,153800,1206842220,8380,8380,8380,8380,0
|
|
20231124,153700,1206842220,8380,8380,8380,8380,0
|
|
20231124,153600,1206842220,8380,8380,8380,8380,0
|
|
20231124,153500,1206842220,8380,8380,8380,8380,0
|
|
20231124,153400,1206842220,8380,8380,8380,8380,0
|
|
20231124,153300,1206842220,8380,8380,8380,8380,0
|
|
20231124,153200,1206842220,8380,8380,8380,8380,0
|
|
20231124,153100,1206842220,8380,8380,8380,8380,0
|
|
20231124,153000,1206842220,8380,8380,8380,8380,6958
|
|
20231124,152900,1148534180,8410,8410,8410,8410,0
|
|
20231124,152800,1148534180,8410,8410,8410,8410,0
|
|
20231124,152700,1148534180,8410,8410,8410,8410,0
|
|
20231124,152600,1148534180,8410,8410,8410,8410,0
|
|
20231124,152500,1148534180,8410,8410,8410,8410,0
|
|
20231124,152400,1148534180,8410,8410,8410,8410,0
|
|
20231124,152300,1148534180,8410,8410,8410,8410,0
|
|
20231124,152200,1148534180,8410,8410,8410,8410,0
|
|
20231124,152100,1148534180,8410,8410,8410,8410,0
|
|
20231124,152000,1148534180,8410,8410,8410,8410,0
|
|
20231124,151900,1148534180,8410,8400,8410,8390,1595
|
|
20231124,151800,1135138990,8390,8390,8390,8390,193
|
|
20231124,151700,1133519720,8390,8390,8390,8390,4
|
|
20231124,151600,1133486160,8400,8400,8400,8400,54
|
|
20231124,151500,1133032560,8400,8390,8400,8390,1055
|
|
20231124,151400,1124178060,8400,8400,8400,8400,118
|
|
20231124,151300,1123186860,8400,8400,8400,8400,110
|
|
20231124,151200,1122262860,8400,8400,8400,8400,45
|
|
20231124,151100,1121884860,8400,8400,8400,8400,1057
|
|
20231124,151000,1113006060,8390,8400,8400,8390,401
|
|
20231124,150900,1109641660,8400,8390,8400,8390,278
|
|
20231124,150800,1107308740,8380,8390,8390,8380,263
|
|
20231124,150700,1105104200,8390,8380,8390,8380,361
|
|
20231124,150600,1102079010,8380,8380,8380,8380,0
|
|
20231124,150500,1102079010,8380,8390,8390,8380,106
|
|
20231124,150400,1101190090,8390,8390,8390,8390,343
|
|
20231124,150300,1098312320,8390,8390,8390,8390,539
|
|
20231124,150200,1093790110,8390,8390,8390,8390,125
|
|
20231124,150100,1092741360,8380,8390,8400,8380,35
|
|
20231124,150000,1092447580,8390,8390,8390,8390,202
|
|
20231124,145900,1090752800,8380,8380,8380,8380,0
|
|
20231124,145800,1090752800,8380,8390,8390,8380,1189
|
|
20231124,145700,1080787670,8390,8390,8390,8390,24
|
|
20231124,145600,1080586310,8380,8400,8400,8380,157
|
|
20231124,145500,1079268510,8380,8400,8400,8380,381
|
|
20231124,145400,1076072500,8400,8400,8400,8390,282
|
|
20231124,145300,1073703800,8380,8400,8400,8380,178
|
|
20231124,145200,1072208620,8400,8380,8400,8380,326
|
|
20231124,145100,1069471100,8380,8390,8400,8380,167
|
|
20231124,145000,1068069700,8400,8390,8400,8390,375
|
|
20231124,144900,1064922940,8400,8390,8400,8380,1389
|
|
20231124,144800,1053280380,8390,8390,8390,8390,895
|
|
20231124,144700,1045771330,8390,8390,8390,8390,10
|
|
20231124,144600,1045687430,8390,8390,8390,8390,20
|
|
20231124,144500,1045519630,8390,8390,8390,8390,27
|
|
20231124,144400,1045293100,8390,8390,8390,8380,39
|
|
20231124,144300,1044966010,8390,8390,8390,8390,0
|
|
20231124,144200,1044966010,8390,8390,8390,8390,7
|
|
20231124,144100,1044907280,8390,8390,8390,8390,299
|
|
20231124,144000,1042398670,8380,8380,8380,8380,178
|
|
20231124,143900,1040907030,8390,8390,8390,8390,2
|
|
20231124,143800,1040890250,8380,8390,8390,8380,424
|
|
20231124,143700,1037333130,8390,8390,8390,8390,50
|
|
20231124,143600,1036913630,8380,8380,8380,8380,76
|
|
20231124,143500,1036276750,8380,8380,8380,8380,52
|
|
20231124,143400,1035840990,8380,8380,8380,8380,1
|
|
20231124,143300,1035832610,8380,8380,8380,8380,9
|
|
20231124,143200,1035757190,8380,8380,8380,8370,808
|
|
20231124,143100,1028990670,8380,8380,8380,8380,0
|
|
20231124,143000,1028990670,8380,8380,8380,8380,0
|
|
20231124,142900,1028990670,8380,8380,8380,8380,0
|
|
20231124,142800,1028990670,8380,8380,8390,8380,416
|
|
20231124,142700,1025504530,8380,8380,8380,8380,1862
|
|
20231124,142600,1009900970,8380,8380,8390,8370,736
|
|
20231124,142500,1003734900,8370,8380,8380,8370,1349
|
|
20231124,142400,992437680,8380,8390,8400,8380,6371
|
|
20231124,142300,939031670,8390,8390,8390,8390,0
|
|
20231124,142200,939031670,8390,8390,8390,8390,344
|
|
20231124,142100,936145510,8390,8390,8390,8390,1587
|
|
20231124,142000,922830580,8390,8390,8390,8390,101
|
|
20231124,141900,921983190,8390,8400,8400,8390,2823
|
|
20231124,141800,898298190,8400,8400,8400,8400,11
|
|
20231124,141700,898205790,8400,8400,8400,8400,12
|
|
20231124,141600,898104990,8400,8400,8400,8400,13
|
|
20231124,141500,897995790,8390,8400,8400,8390,140
|
|
20231124,141400,896821170,8390,8400,8400,8390,125
|
|
20231124,141300,895772170,8400,8400,8400,8400,7
|
|
20231124,141200,895713370,8390,8400,8400,8390,108
|
|
20231124,141100,894807190,8390,8390,8390,8390,592
|
|
20231124,141000,889840310,8400,8400,8400,8400,4
|
|
20231124,140900,889806710,8400,8390,8400,8390,120
|
|
20231124,140800,888799890,8390,8390,8390,8390,3737
|
|
20231124,140700,857446460,8390,8390,8390,8390,46
|
|
20231124,140600,857060520,8390,8390,8390,8390,6
|
|
20231124,140500,857010180,8400,8400,8400,8400,0
|
|
20231124,140400,857010180,8400,8400,8400,8400,1
|
|
20231124,140300,857001780,8400,8400,8400,8400,9
|
|
20231124,140200,856926180,8400,8400,8400,8400,416
|
|
20231124,140100,853431780,8400,8390,8400,8390,312
|
|
20231124,140000,850814050,8390,8400,8400,8390,501
|
|
20231124,135900,846610650,8400,8400,8400,8390,268
|
|
20231124,135800,844359460,8410,8400,8410,8400,289
|
|
20231124,135700,841931830,8400,8400,8400,8400,0
|
|
20231124,135600,841931830,8400,8390,8400,8390,15
|
|
20231124,135500,841805880,8390,8390,8390,8390,40
|
|
20231124,135400,841470280,8390,8390,8390,8390,100
|
|
20231124,135300,840631280,8400,8400,8400,8400,24
|
|
20231124,135200,840429680,8400,8410,8410,8400,207
|
|
20231124,135100,838690580,8410,8410,8410,8400,289
|
|
20231124,135000,836260550,8410,8410,8410,8410,10
|
|
20231124,134900,836176450,8410,8410,8410,8410,0
|
|
20231124,134800,836176450,8410,8400,8410,8400,201
|
|
20231124,134700,834488040,8400,8400,8400,8400,114
|
|
20231124,134600,833530440,8390,8400,8400,8390,250
|
|
20231124,134500,831432740,8410,8410,8410,8410,0
|
|
20231124,134400,831432740,8410,8400,8410,8400,101
|
|
20231124,134300,830584330,8400,8400,8400,8400,135
|
|
20231124,134200,829450330,8400,8400,8400,8400,84
|
|
20231124,134100,828744730,8400,8400,8400,8400,246
|
|
20231124,134000,826678330,8400,8400,8400,8390,655
|
|
20231124,133900,821181330,8400,8400,8400,8400,0
|
|
20231124,133800,821181330,8400,8400,8400,8400,51
|
|
20231124,133700,820752930,8390,8400,8400,8390,4
|
|
20231124,133600,820719350,8390,8390,8390,8390,0
|
|
20231124,133500,820719350,8390,8390,8390,8390,0
|
|
20231124,133400,820719350,8390,8390,8390,8390,84
|
|
20231124,133300,820014590,8390,8390,8390,8390,0
|
|
20231124,133200,820014590,8390,8390,8390,8390,1
|
|
20231124,133100,820006200,8390,8390,8390,8390,141
|
|
20231124,133000,818823210,8400,8400,8400,8400,155
|
|
20231124,132900,817521210,8400,8400,8400,8400,0
|
|
20231124,132800,817521210,8400,8400,8400,8400,107
|
|
20231124,132700,816622410,8400,8400,8400,8400,0
|
|
20231124,132600,816622410,8400,8400,8400,8400,500
|
|
20231124,132500,812422410,8400,8400,8400,8400,0
|
|
20231124,132400,812422410,8400,8400,8400,8400,167
|
|
20231124,132300,811019610,8400,8390,8400,8390,7
|
|
20231124,132200,810960870,8400,8400,8400,8400,1
|
|
20231124,132100,810952470,8400,8400,8400,8400,1464
|
|
20231124,132000,798654870,8400,8410,8410,8400,241
|
|
20231124,131900,796630390,8410,8410,8410,8400,33
|
|
20231124,131800,796352950,8410,8400,8410,8400,345
|
|
20231124,131700,793454500,8390,8390,8390,8390,360
|
|
20231124,131600,790434100,8390,8390,8390,8390,0
|
|
20231124,131500,790434100,8390,8390,8390,8390,0
|
|
20231124,131400,790434100,8390,8390,8390,8390,1
|
|
20231124,131300,790425710,8390,8400,8400,8390,1619
|
|
20231124,131200,776834110,8410,8410,8410,8400,91
|
|
20231124,131100,776069500,8410,8410,8410,8410,7
|
|
20231124,131000,776010630,8410,8410,8410,8410,13
|
|
20231124,130900,775901300,8400,8400,8400,8400,0
|
|
20231124,130800,775901300,8400,8400,8400,8400,189
|
|
20231124,130700,774313700,8400,8400,8400,8400,164
|
|
20231124,130600,772936100,8400,8400,8400,8400,1
|
|
20231124,130500,772927700,8390,8400,8400,8390,103
|
|
20231124,130400,772062520,8400,8400,8400,8400,12
|
|
20231124,130300,771961720,8400,8400,8400,8400,10
|
|
20231124,130200,771877720,8390,8390,8390,8390,0
|
|
20231124,130100,771877720,8390,8390,8390,8390,0
|
|
20231124,130000,771877720,8390,8400,8400,8390,1010
|
|
20231124,125900,763403720,8400,8400,8400,8400,2
|
|
20231124,125800,763386920,8400,8400,8400,8400,908
|
|
20231124,125700,755759720,8400,8400,8400,8400,77
|
|
20231124,125600,755112920,8400,8400,8400,8400,0
|
|
20231124,125500,755112920,8400,8400,8400,8400,0
|
|
20231124,125400,755112920,8400,8400,8400,8400,5
|
|
20231124,125300,755070920,8410,8410,8410,8410,24
|
|
20231124,125200,754869080,8410,8410,8410,8410,135
|
|
20231124,125100,753733730,8410,8400,8410,8400,106
|
|
20231124,125000,752843250,8390,8390,8390,8390,13
|
|
20231124,124900,752734180,8390,8390,8390,8390,0
|
|
20231124,124800,752734180,8390,8390,8390,8390,0
|
|
20231124,124700,752734180,8390,8390,8390,8390,49
|
|
20231124,124600,752323070,8390,8390,8390,8390,1151
|
|
20231124,124500,742666180,8390,8390,8390,8390,238
|
|
20231124,124400,740669360,8390,8390,8390,8390,1713
|
|
20231124,124300,726297290,8400,8400,8400,8400,30
|
|
20231124,124200,726045290,8400,8400,8400,8400,0
|
|
20231124,124100,726045290,8400,8400,8400,8400,0
|
|
20231124,124000,726045290,8400,8400,8400,8400,19
|
|
20231124,123900,725885690,8400,8400,8400,8400,12
|
|
20231124,123800,725784890,8400,8400,8400,8400,1
|
|
20231124,123700,725776490,8400,8400,8400,8400,22
|
|
20231124,123600,725591690,8390,8390,8390,8390,12
|
|
20231124,123500,725491010,8400,8400,8400,8400,1
|
|
20231124,123400,725482610,8400,8400,8400,8400,0
|
|
20231124,123300,725482610,8400,8400,8400,8400,4
|
|
20231124,123200,725449010,8400,8390,8400,8390,45
|
|
20231124,123100,725071370,8400,8400,8400,8400,50
|
|
20231124,123000,724651370,8400,8400,8400,8400,10
|
|
20231124,122900,724567370,8400,8390,8400,8390,126
|
|
20231124,122800,723510050,8390,8390,8390,8390,2
|
|
20231124,122700,723493270,8390,8390,8390,8390,4
|
|
20231124,122600,723459710,8400,8400,8400,8400,10
|
|
20231124,122500,723375710,8390,8390,8390,8390,511
|
|
20231124,122400,719088420,8400,8400,8400,8400,0
|
|
20231124,122300,719088420,8400,8400,8400,8400,1
|
|
20231124,122200,719080020,8390,8390,8390,8390,1
|
|
20231124,122100,719071630,8400,8410,8410,8400,12
|
|
20231124,122000,718970810,8400,8400,8400,8400,963
|
|
20231124,121900,710881610,8410,8410,8410,8410,0
|
|
20231124,121800,710881610,8410,8410,8410,8410,0
|
|
20231124,121700,710881610,8410,8410,8410,8410,3
|
|
20231124,121600,710856380,8410,8410,8410,8410,0
|
|
20231124,121500,710856380,8410,8410,8410,8410,11
|
|
20231124,121400,710763870,8410,8410,8410,8410,5
|
|
20231124,121300,710721820,8410,8410,8410,8410,13
|
|
20231124,121200,710612490,8410,8410,8410,8410,834
|
|
20231124,121100,703598550,8410,8410,8410,8410,147
|
|
20231124,121000,702362280,8420,8420,8420,8420,1
|
|
20231124,120900,702353860,8410,8410,8410,8410,6
|
|
20231124,120800,702303400,8410,8410,8410,8410,575
|
|
20231124,120700,697467650,8410,8410,8410,8410,0
|
|
20231124,120600,697467650,8410,8410,8410,8410,0
|
|
20231124,120500,697467650,8410,8410,8410,8410,0
|
|
20231124,120400,697467650,8410,8410,8410,8410,0
|
|
20231124,120300,697467650,8410,8410,8410,8410,0
|
|
20231124,120200,697467650,8410,8410,8410,8410,0
|
|
20231124,120100,697467650,8410,8410,8410,8410,0
|
|
20231124,120000,697467650,8410,8420,8420,8410,181
|
|
20231124,115900,695944440,8410,8410,8410,8410,0
|
|
20231124,115800,695944440,8410,8410,8410,8410,0
|
|
20231124,115700,695944440,8410,8410,8410,8410,0
|
|
20231124,115600,695944440,8410,8410,8410,8410,86
|
|
20231124,115500,695221180,8410,8400,8410,8400,102
|
|
20231124,115400,694364360,8410,8410,8410,8410,0
|
|
20231124,115300,694364360,8410,8410,8410,8410,11
|
|
20231124,115200,694271850,8410,8410,8410,8410,200
|
|
20231124,115100,692589850,8410,8410,8410,8410,10
|
|
20231124,115000,692505750,8410,8410,8410,8410,0
|
|
20231124,114900,692505750,8410,8410,8410,8410,0
|
|
20231124,114800,692505750,8410,8410,8410,8410,794
|
|
20231124,114700,685828210,8410,8410,8410,8410,150
|
|
20231124,114600,684566710,8410,8410,8410,8410,200
|
|
20231124,114500,682884710,8420,8420,8420,8420,0
|
|
20231124,114400,682884710,8420,8410,8420,8410,14
|
|
20231124,114300,682766950,8420,8410,8420,8410,21
|
|
20231124,114200,682590330,8420,8420,8420,8420,0
|
|
20231124,114100,682590330,8420,8420,8420,8420,1303
|
|
20231124,114000,671619070,8420,8420,8420,8420,137
|
|
20231124,113900,670465530,8420,8410,8420,8410,2392
|
|
20231124,113800,650337110,8410,8410,8410,8410,1
|
|
20231124,113700,650328700,8400,8400,8400,8400,1334
|
|
20231124,113600,639123100,8390,8390,8390,8390,0
|
|
20231124,113500,639123100,8390,8390,8390,8390,38
|
|
20231124,113400,638804280,8380,8380,8380,8380,300
|
|
20231124,113300,636290280,8380,8380,8380,8380,40
|
|
20231124,113200,635955080,8380,8380,8380,8380,0
|
|
20231124,113100,635955080,8380,8390,8400,8380,302
|
|
20231124,113000,633421770,8390,8390,8390,8390,0
|
|
20231124,112900,633421770,8390,8390,8390,8390,35
|
|
20231124,112800,633128120,8390,8390,8400,8390,319
|
|
20231124,112700,630451700,8400,8400,8400,8400,170
|
|
20231124,112600,629023700,8400,8400,8400,8400,0
|
|
20231124,112500,629023700,8400,8400,8400,8400,0
|
|
20231124,112400,629023700,8400,8400,8400,8400,0
|
|
20231124,112300,629023700,8400,8400,8400,8400,10
|
|
20231124,112200,628939700,8400,8400,8400,8400,14
|
|
20231124,112100,628822100,8400,8400,8400,8400,9
|
|
20231124,112000,628746500,8400,8400,8400,8400,202
|
|
20231124,111900,627049700,8400,8390,8400,8390,210
|
|
20231124,111800,625286500,8390,8390,8390,8390,440
|
|
20231124,111700,621594900,8390,8390,8390,8390,247
|
|
20231124,111600,619522570,8390,8390,8390,8390,120
|
|
20231124,111500,618515770,8390,8390,8390,8390,6
|
|
20231124,111400,618465430,8390,8390,8390,8390,104
|
|
20231124,111300,617592870,8390,8390,8390,8380,64
|
|
20231124,111200,617056000,8390,8390,8390,8380,2344
|
|
20231124,111100,597412420,8390,8390,8390,8390,2
|
|
20231124,111000,597395640,8390,8390,8390,8390,154
|
|
20231124,110900,596103580,8390,8390,8390,8390,0
|
|
20231124,110800,596103580,8390,8400,8400,8390,982
|
|
20231124,110700,587864550,8400,8400,8400,8400,12
|
|
20231124,110600,587763750,8400,8400,8400,8400,35
|
|
20231124,110500,587469750,8400,8400,8400,8400,78
|
|
20231124,110400,586814550,8400,8400,8400,8400,0
|
|
20231124,110300,586814550,8400,8400,8400,8400,237
|
|
20231124,110200,584823750,8400,8400,8400,8400,13
|
|
20231124,110100,584714550,8400,8400,8400,8400,156
|
|
20231124,110000,583404150,8400,8400,8400,8400,0
|
|
20231124,105900,583404150,8400,8400,8400,8400,0
|
|
20231124,105800,583404150,8400,8400,8400,8400,14
|
|
20231124,105700,583286550,8400,8400,8400,8400,591
|
|
20231124,105600,578322150,8400,8400,8400,8400,9
|
|
20231124,105500,578246550,8410,8410,8410,8410,1
|
|
20231124,105400,578238140,8400,8400,8400,8400,10
|
|
20231124,105300,578154140,8400,8400,8400,8400,150
|
|
20231124,105200,576894140,8400,8400,8400,8400,1087
|
|
20231124,105100,567763340,8400,8400,8400,8400,88
|
|
20231124,105000,567024140,8410,8410,8410,8400,130
|
|
20231124,104900,565931040,8410,8410,8410,8410,15
|
|
20231124,104800,565804890,8410,8410,8410,8410,11
|
|
20231124,104700,565712380,8410,8410,8410,8410,1
|
|
20231124,104600,565703970,8400,8400,8400,8400,269
|
|
20231124,104500,563444370,8400,8400,8400,8400,50
|
|
20231124,104400,563024370,8410,8410,8410,8410,263
|
|
20231124,104300,560812540,8410,8410,8410,8410,1048
|
|
20231124,104200,551998860,8410,8410,8410,8410,0
|
|
20231124,104100,551998860,8410,8410,8410,8410,10
|
|
20231124,104000,551914760,8410,8410,8410,8410,503
|
|
20231124,103900,547684530,8420,8420,8420,8420,73
|
|
20231124,103800,547069870,8420,8420,8420,8420,6
|
|
20231124,103700,547019350,8420,8420,8420,8420,45
|
|
20231124,103600,546640450,8420,8420,8420,8410,7
|
|
20231124,103500,546581520,8420,8420,8420,8420,161
|
|
20231124,103400,545225900,8410,8410,8410,8410,1305
|
|
20231124,103300,534250850,8410,8410,8410,8410,11
|
|
20231124,103200,534158340,8410,8410,8410,8410,110
|
|
20231124,103100,533233240,8400,8400,8410,8400,2485
|
|
20231124,103000,512351070,8380,8380,8400,8380,372
|
|
20231124,102900,509228690,8380,8400,8400,8380,5150
|
|
20231124,102800,466049090,8400,8390,8400,8390,402
|
|
20231124,102700,462673290,8390,8390,8390,8390,586
|
|
20231124,102600,457756750,8400,8380,8400,8380,1535
|
|
20231124,102500,444863350,8380,8380,8380,8380,11
|
|
20231124,102400,444771170,8380,8380,8380,8380,30
|
|
20231124,102300,444519770,8380,8380,8380,8380,4553
|
|
20231124,102200,406365630,8380,8390,8390,8380,450
|
|
20231124,102100,402594580,8380,8400,8400,8380,120
|
|
20231124,102000,401588570,8400,8400,8400,8400,301
|
|
20231124,101900,399060170,8390,8390,8390,8390,576
|
|
20231124,101800,394227530,8390,8400,8400,8390,40
|
|
20231124,101700,393891620,8400,8390,8400,8380,64
|
|
20231124,101600,393354400,8400,8390,8400,8380,90
|
|
20231124,101500,392598510,8390,8390,8390,8390,512
|
|
20231124,101400,388302830,8390,8380,8390,8380,188
|
|
20231124,101300,386726190,8380,8380,8390,8380,511
|
|
20231124,101200,382442010,8390,8390,8390,8390,15
|
|
20231124,101100,382316160,8400,8400,8400,8400,1
|
|
20231124,101000,382307760,8380,8380,8380,8380,588
|
|
20231124,100900,377380320,8390,8390,8390,8390,1773
|
|
20231124,100800,362504850,8400,8400,8400,8400,110
|
|
20231124,100700,361580850,8390,8390,8390,8390,25
|
|
20231124,100600,361371100,8400,8400,8400,8390,515
|
|
20231124,100500,357045150,8400,8400,8400,8400,468
|
|
20231124,100400,353113950,8400,8400,8400,8400,7
|
|
20231124,100300,353055150,8400,8400,8400,8400,1
|
|
20231124,100200,353046750,8400,8400,8400,8400,440
|
|
20231124,100100,349350750,8410,8410,8410,8410,0
|
|
20231124,100000,349350750,8410,8410,8410,8400,3
|
|
20231124,095900,349325530,8400,8400,8400,8400,0
|
|
20231124,095800,349325530,8400,8400,8400,8400,722
|
|
20231124,095700,343260730,8390,8390,8400,8390,152
|
|
20231124,095600,341985310,8390,8390,8390,8390,209
|
|
20231124,095500,340231800,8400,8400,8400,8400,268
|
|
20231124,095400,337980600,8390,8390,8390,8390,509
|
|
20231124,095300,333710090,8390,8390,8390,8390,0
|
|
20231124,095200,333710090,8390,8380,8390,8380,566
|
|
20231124,095100,328962940,8380,8380,8380,8370,2848
|
|
20231124,095000,305106700,8370,8370,8380,8370,960
|
|
20231124,094900,297071490,8380,8380,8380,8380,68
|
|
20231124,094800,296501650,8380,8370,8380,8370,127
|
|
20231124,094700,295438480,8370,8380,8380,8370,355
|
|
20231124,094600,292463670,8380,8380,8380,8380,307
|
|
20231124,094500,289891010,8380,8380,8380,8380,1217
|
|
20231124,094400,279692550,8380,8390,8390,8380,305
|
|
20231124,094300,277136500,8380,8380,8380,8380,40
|
|
20231124,094200,276801300,8380,8390,8390,8380,21
|
|
20231124,094100,276625310,8380,8380,8390,8380,116
|
|
20231124,094000,275653080,8380,8380,8380,8370,820
|
|
20231124,093900,268784480,8380,8380,8380,8370,2866
|
|
20231124,093800,244768480,8380,8380,8380,8380,238
|
|
20231124,093700,242774040,8390,8380,8390,8380,210
|
|
20231124,093600,241014220,8390,8390,8390,8390,373
|
|
20231124,093500,237884750,8390,8400,8400,8390,110
|
|
20231124,093400,236961800,8400,8400,8400,8390,149
|
|
20231124,093300,235710710,8390,8400,8400,8390,517
|
|
20231124,093200,231373030,8400,8400,8400,8390,52
|
|
20231124,093100,230936730,8400,8400,8400,8400,71
|
|
20231124,093000,230340330,8400,8400,8400,8400,37
|
|
20231124,092900,230029530,8400,8400,8400,8400,137
|
|
20231124,092800,228878730,8400,8390,8400,8380,687
|
|
20231124,092700,223119330,8390,8400,8400,8390,10
|
|
20231124,092600,223035380,8400,8390,8400,8390,153
|
|
20231124,092500,221751180,8390,8390,8390,8390,946
|
|
20231124,092400,213814240,8390,8390,8400,8390,525
|
|
20231124,092300,209409460,8390,8400,8400,8390,2171
|
|
20231124,092200,191193880,8390,8390,8390,8390,637
|
|
20231124,092100,185849450,8390,8380,8400,8380,22
|
|
20231124,092000,185665010,8390,8390,8390,8380,689
|
|
20231124,091900,179886390,8390,8400,8400,8390,834
|
|
20231124,091800,172889080,8400,8400,8410,8400,1091
|
|
20231124,091700,163724240,8400,8410,8420,8400,909
|
|
20231124,091600,156079300,8410,8410,8410,8410,100
|
|
20231124,091500,155238300,8410,8410,8410,8410,88
|
|
20231124,091400,154498220,8410,8410,8410,8410,620
|
|
20231124,091300,149284020,8410,8400,8410,8400,285
|
|
20231124,091200,146889290,8400,8420,8420,8390,516
|
|
20231124,091100,142551860,8410,8410,8410,8410,1
|
|
20231124,091000,142543450,8410,8410,8420,8410,271
|
|
20231124,090900,140264330,8400,8380,8400,8380,681
|
|
20231124,090800,134549790,8380,8390,8410,8380,3056
|
|
20231124,090700,108925170,8380,8400,8400,8380,742
|
|
20231124,090600,102701780,8410,8390,8410,8370,1216
|
|
20231124,090500,92506710,8370,8380,8380,8370,3300
|
|
20231124,090400,64874260,8380,8390,8390,8380,1212
|
|
20231124,090300,54712310,8390,8390,8430,8380,1107
|
|
20231124,090200,45399460,8400,8420,8420,8400,196
|
|
20231124,090100,43752320,8430,8430,8430,8430,0
|
|
20231124,090000,43752320,8430,8430,8430,8390,5199
|