589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,184600,1512915440,8180,8180,8180,8180,3287
|
|
20231128,184500,1512915440,8180,8180,8180,8180,0
|
|
20231128,184400,1512915440,8180,8180,8180,8180,0
|
|
20231128,184300,1512915440,8180,8180,8180,8180,0
|
|
20231128,184200,1512915440,8180,8180,8180,8180,0
|
|
20231128,184100,1512915440,8180,8180,8180,8180,0
|
|
20231128,184000,1512915440,8180,8180,8180,8180,0
|
|
20231128,183900,1512915440,8180,8180,8180,8180,0
|
|
20231128,183800,1512915440,8180,8180,8180,8180,0
|
|
20231128,183700,1512915440,8180,8180,8180,8180,0
|
|
20231128,183600,1512915440,8180,8180,8180,8180,0
|
|
20231128,183500,1512915440,8180,8180,8180,8180,0
|
|
20231128,183400,1512915440,8180,8180,8180,8180,0
|
|
20231128,183300,1512915440,8180,8180,8180,8180,0
|
|
20231128,183200,1512915440,8180,8180,8180,8180,0
|
|
20231128,183100,1512915440,8180,8180,8180,8180,0
|
|
20231128,183000,1512915440,8180,8180,8180,8180,0
|
|
20231128,182900,1512915440,8180,8180,8180,8180,0
|
|
20231128,182800,1512915440,8180,8180,8180,8180,0
|
|
20231128,182700,1512915440,8180,8180,8180,8180,0
|
|
20231128,182600,1512915440,8180,8180,8180,8180,0
|
|
20231128,182500,1512915440,8180,8180,8180,8180,0
|
|
20231128,182400,1512915440,8180,8180,8180,8180,0
|
|
20231128,182300,1512915440,8180,8180,8180,8180,0
|
|
20231128,182200,1512915440,8180,8180,8180,8180,0
|
|
20231128,182100,1512915440,8180,8180,8180,8180,0
|
|
20231128,182000,1512915440,8180,8180,8180,8180,0
|
|
20231128,181900,1512915440,8180,8180,8180,8180,0
|
|
20231128,181800,1512915440,8180,8180,8180,8180,0
|
|
20231128,181700,1512915440,8180,8180,8180,8180,0
|
|
20231128,181600,1512915440,8180,8180,8180,8180,3287
|
|
20231128,181500,1512915440,8180,8180,8180,8180,0
|
|
20231128,181400,1512915440,8180,8180,8180,8180,0
|
|
20231128,181300,1512915440,8180,8180,8180,8180,0
|
|
20231128,181200,1512915440,8180,8180,8180,8180,0
|
|
20231128,181100,1512915440,8180,8180,8180,8180,0
|
|
20231128,181000,1512915440,8180,8180,8180,8180,0
|
|
20231128,180900,1512915440,8180,8180,8180,8180,0
|
|
20231128,180800,1512915440,8180,8180,8180,8180,0
|
|
20231128,180700,1512915440,8180,8180,8180,8180,0
|
|
20231128,180600,1512915440,8180,8180,8180,8180,0
|
|
20231128,180500,1512915440,8180,8180,8180,8180,0
|
|
20231128,180400,1512915440,8180,8180,8180,8180,0
|
|
20231128,180300,1512915440,8180,8180,8180,8180,0
|
|
20231128,180200,1512915440,8180,8180,8180,8180,0
|
|
20231128,180100,1512915440,8180,8180,8180,8180,0
|
|
20231128,180000,1512915440,8180,8180,8180,8180,0
|
|
20231128,175900,1512915440,8180,8180,8180,8180,0
|
|
20231128,175800,1512915440,8180,8180,8180,8180,0
|
|
20231128,175700,1512915440,8180,8180,8180,8180,0
|
|
20231128,175600,1512915440,8180,8180,8180,8180,0
|
|
20231128,175500,1512915440,8180,8180,8180,8180,0
|
|
20231128,175400,1512915440,8180,8180,8180,8180,0
|
|
20231128,175300,1512915440,8180,8180,8180,8180,0
|
|
20231128,175200,1512915440,8180,8180,8180,8180,0
|
|
20231128,175100,1512915440,8180,8180,8180,8180,0
|
|
20231128,175000,1512915440,8180,8180,8180,8180,0
|
|
20231128,174900,1512915440,8180,8180,8180,8180,0
|
|
20231128,174800,1512915440,8180,8180,8180,8180,0
|
|
20231128,174700,1512915440,8180,8180,8180,8180,0
|
|
20231128,174600,1512915440,8180,8180,8180,8180,3287
|
|
20231128,174500,1512915440,8180,8180,8180,8180,0
|
|
20231128,174400,1512915440,8180,8180,8180,8180,0
|
|
20231128,174300,1512915440,8180,8180,8180,8180,0
|
|
20231128,174200,1512915440,8180,8180,8180,8180,0
|
|
20231128,174100,1512915440,8180,8180,8180,8180,0
|
|
20231128,174000,1512915440,8180,8180,8180,8180,0
|
|
20231128,173900,1512915440,8180,8180,8180,8180,0
|
|
20231128,173800,1512915440,8180,8180,8180,8180,0
|
|
20231128,173700,1512915440,8180,8180,8180,8180,0
|
|
20231128,173600,1512915440,8180,8180,8180,8180,0
|
|
20231128,173500,1512915440,8180,8180,8180,8180,0
|
|
20231128,173400,1512915440,8180,8180,8180,8180,0
|
|
20231128,173300,1512915440,8180,8180,8180,8180,0
|
|
20231128,173200,1512915440,8180,8180,8180,8180,0
|
|
20231128,173100,1512915440,8180,8180,8180,8180,0
|
|
20231128,173000,1512915440,8180,8180,8180,8180,0
|
|
20231128,172900,1512915440,8180,8180,8180,8180,0
|
|
20231128,172800,1512915440,8180,8180,8180,8180,0
|
|
20231128,172700,1512915440,8180,8180,8180,8180,0
|
|
20231128,172600,1512915440,8180,8180,8180,8180,0
|
|
20231128,172500,1512915440,8180,8180,8180,8180,0
|
|
20231128,172400,1512915440,8180,8180,8180,8180,0
|
|
20231128,172300,1512915440,8180,8180,8180,8180,0
|
|
20231128,172200,1512915440,8180,8180,8180,8180,0
|
|
20231128,172100,1512915440,8180,8180,8180,8180,0
|
|
20231128,172000,1512915440,8180,8180,8180,8180,0
|
|
20231128,171900,1512915440,8180,8180,8180,8180,0
|
|
20231128,171800,1512915440,8180,8180,8180,8180,0
|
|
20231128,171700,1512915440,8180,8180,8180,8180,0
|
|
20231128,171600,1512915440,8180,8180,8180,8180,3287
|
|
20231128,171500,1512915440,8180,8180,8180,8180,0
|
|
20231128,171400,1512915440,8180,8180,8180,8180,0
|
|
20231128,171300,1512915440,8180,8180,8180,8180,0
|
|
20231128,171200,1512915440,8180,8180,8180,8180,0
|
|
20231128,171100,1512915440,8180,8180,8180,8180,0
|
|
20231128,171000,1512915440,8180,8180,8180,8180,0
|
|
20231128,170900,1512915440,8180,8180,8180,8180,0
|
|
20231128,170800,1512915440,8180,8180,8180,8180,0
|
|
20231128,170700,1512915440,8180,8180,8180,8180,0
|
|
20231128,170600,1512915440,8180,8180,8180,8180,0
|
|
20231128,170500,1512915440,8180,8180,8180,8180,0
|
|
20231128,170400,1512915440,8180,8180,8180,8180,0
|
|
20231128,170300,1512915440,8180,8180,8180,8180,0
|
|
20231128,170200,1512915440,8180,8180,8180,8180,0
|
|
20231128,170100,1512915440,8180,8180,8180,8180,0
|
|
20231128,170000,1512915440,8180,8180,8180,8180,0
|
|
20231128,165900,1512915440,8180,8180,8180,8180,0
|
|
20231128,165800,1512915440,8180,8180,8180,8180,0
|
|
20231128,165700,1512915440,8180,8180,8180,8180,0
|
|
20231128,165600,1512915440,8180,8180,8180,8180,0
|
|
20231128,165500,1512915440,8180,8180,8180,8180,0
|
|
20231128,165400,1512915440,8180,8180,8180,8180,0
|
|
20231128,165300,1512915440,8180,8180,8180,8180,0
|
|
20231128,165200,1512915440,8180,8180,8180,8180,0
|
|
20231128,165100,1512915440,8180,8180,8180,8180,0
|
|
20231128,165000,1512915440,8180,8180,8180,8180,0
|
|
20231128,164900,1512915440,8180,8180,8180,8180,0
|
|
20231128,164800,1512915440,8180,8180,8180,8180,0
|
|
20231128,164700,1512915440,8180,8180,8180,8180,0
|
|
20231128,164600,1512915440,8180,8180,8180,8180,3287
|
|
20231128,164500,1512915440,8180,8180,8180,8180,0
|
|
20231128,164400,1512915440,8180,8180,8180,8180,0
|
|
20231128,164300,1512915440,8180,8180,8180,8180,0
|
|
20231128,164200,1512915440,8180,8180,8180,8180,0
|
|
20231128,164100,1512915440,8180,8180,8180,8180,0
|
|
20231128,164000,1512915440,8180,8180,8180,8180,0
|
|
20231128,163900,1512915440,8180,8180,8180,8180,0
|
|
20231128,163800,1512915440,8180,8180,8180,8180,0
|
|
20231128,163700,1512915440,8180,8180,8180,8180,0
|
|
20231128,163600,1512915440,8180,8180,8180,8180,0
|
|
20231128,163500,1512915440,8180,8180,8180,8180,0
|
|
20231128,163400,1512915440,8180,8180,8180,8180,0
|
|
20231128,163300,1512915440,8180,8180,8180,8180,0
|
|
20231128,163200,1512915440,8180,8180,8180,8180,0
|
|
20231128,163100,1512915440,8180,8180,8180,8180,0
|
|
20231128,163000,1512915440,8180,8180,8180,8180,0
|
|
20231128,162900,1512915440,8180,8180,8180,8180,0
|
|
20231128,162800,1512915440,8180,8180,8180,8180,0
|
|
20231128,162700,1512915440,8180,8180,8180,8180,0
|
|
20231128,162600,1512915440,8180,8180,8180,8180,0
|
|
20231128,162500,1512915440,8180,8180,8180,8180,0
|
|
20231128,162400,1512915440,8180,8180,8180,8180,0
|
|
20231128,162300,1512915440,8180,8180,8180,8180,0
|
|
20231128,162200,1512915440,8180,8180,8180,8180,0
|
|
20231128,162100,1512915440,8180,8180,8180,8180,0
|
|
20231128,162000,1512915440,8180,8180,8180,8180,0
|
|
20231128,161900,1512915440,8180,8180,8180,8180,0
|
|
20231128,161800,1512915440,8180,8180,8180,8180,0
|
|
20231128,161700,1512915440,8180,8180,8180,8180,0
|
|
20231128,161600,1512915440,8180,8180,8180,8180,3287
|
|
20231128,161500,1512915440,8180,8180,8180,8180,0
|
|
20231128,161400,1512915440,8180,8180,8180,8180,0
|
|
20231128,161300,1512915440,8180,8180,8180,8180,0
|
|
20231128,161200,1512915440,8180,8180,8180,8180,0
|
|
20231128,161100,1512915440,8180,8180,8180,8180,0
|
|
20231128,161000,1512915440,8180,8180,8180,8180,0
|
|
20231128,160900,1512915440,8180,8180,8180,8180,0
|
|
20231128,160800,1512915440,8180,8180,8180,8180,0
|
|
20231128,160700,1512915440,8180,8180,8180,8180,0
|
|
20231128,160600,1512915440,8180,8180,8180,8180,0
|
|
20231128,160500,1512915440,8180,8180,8180,8180,0
|
|
20231128,160400,1512915440,8180,8180,8180,8180,0
|
|
20231128,160300,1512915440,8180,8180,8180,8180,0
|
|
20231128,160200,1512915440,8180,8180,8180,8180,0
|
|
20231128,160100,1512915440,8180,8180,8180,8180,0
|
|
20231128,160000,1512915440,8180,8180,8180,8180,0
|
|
20231128,155900,1512915440,8180,8180,8180,8180,0
|
|
20231128,155800,1512915440,8180,8180,8180,8180,0
|
|
20231128,155700,1512915440,8180,8180,8180,8180,0
|
|
20231128,155600,1512915440,8180,8180,8180,8180,0
|
|
20231128,155500,1512915440,8180,8180,8180,8180,0
|
|
20231128,155400,1512915440,8180,8180,8180,8180,0
|
|
20231128,155300,1512915440,8180,8180,8180,8180,0
|
|
20231128,155200,1512915440,8180,8180,8180,8180,0
|
|
20231128,155100,1512915440,8180,8180,8180,8180,0
|
|
20231128,155000,1512915440,8180,8180,8180,8180,0
|
|
20231128,154900,1512915440,8180,8180,8180,8180,0
|
|
20231128,154800,1512915440,8180,8180,8180,8180,0
|
|
20231128,154700,1512915440,8180,8180,8180,8180,0
|
|
20231128,154600,1512915440,8180,8180,8180,8180,3287
|
|
20231128,154500,1512915440,8180,8180,8180,8180,0
|
|
20231128,154400,1512915440,8180,8180,8180,8180,0
|
|
20231128,154300,1512915440,8180,8180,8180,8180,0
|
|
20231128,154200,1512915440,8180,8180,8180,8180,0
|
|
20231128,154100,1512915440,8180,8180,8180,8180,0
|
|
20231128,154000,1512915440,8180,8180,8180,8180,0
|
|
20231128,153900,1512915440,8180,8180,8180,8180,0
|
|
20231128,153800,1512915440,8180,8180,8180,8180,0
|
|
20231128,153700,1512915440,8180,8180,8180,8180,0
|
|
20231128,153600,1512915440,8180,8180,8180,8180,0
|
|
20231128,153500,1512915440,8180,8180,8180,8180,0
|
|
20231128,153400,1512915440,8180,8180,8180,8180,0
|
|
20231128,153300,1512915440,8180,8180,8180,8180,0
|
|
20231128,153200,1512915440,8180,8180,8180,8180,0
|
|
20231128,153100,1512915440,8180,8180,8180,8180,0
|
|
20231128,153000,1512915440,8180,8180,8180,8180,3287
|
|
20231128,152900,1486027780,8120,8120,8120,8120,0
|
|
20231128,152800,1486027780,8120,8120,8120,8120,0
|
|
20231128,152700,1486027780,8120,8120,8120,8120,0
|
|
20231128,152600,1486027780,8120,8120,8120,8120,0
|
|
20231128,152500,1486027780,8120,8120,8120,8120,0
|
|
20231128,152400,1486027780,8120,8120,8120,8120,0
|
|
20231128,152300,1486027780,8120,8120,8120,8120,0
|
|
20231128,152200,1486027780,8120,8120,8120,8120,0
|
|
20231128,152100,1486027780,8120,8120,8120,8120,0
|
|
20231128,152000,1486027780,8120,8120,8120,8120,0
|
|
20231128,151900,1486027780,8120,8120,8140,8120,1052
|
|
20231128,151800,1477480570,8090,8110,8130,8090,1099
|
|
20231128,151700,1468565860,8120,8110,8120,8110,501
|
|
20231128,151600,1464502740,8120,8130,8130,8110,346
|
|
20231128,151500,1461694420,8120,8110,8130,8110,1041
|
|
20231128,151400,1453248500,8110,8120,8120,8110,1300
|
|
20231128,151300,1442695480,8060,8080,8130,8060,3029
|
|
20231128,151200,1418221100,8080,8140,8140,8080,101
|
|
20231128,151100,1417404960,8140,8120,8140,8040,11827
|
|
20231128,151000,1321795730,8130,8130,8130,8130,537
|
|
20231128,150900,1317429920,8130,8140,8140,8130,67
|
|
20231128,150800,1316885140,8140,8140,8140,8140,3
|
|
20231128,150700,1316860720,8150,8150,8150,8150,3
|
|
20231128,150600,1316836270,8150,8130,8150,8130,299
|
|
20231128,150500,1314404600,8130,8140,8140,8130,744
|
|
20231128,150400,1308355680,8130,8140,8140,8130,1131
|
|
20231128,150300,1299154340,8140,8150,8150,8140,134
|
|
20231128,150200,1298063570,8150,8160,8160,8140,603
|
|
20231128,150100,1293153770,8180,8170,8180,8170,996
|
|
20231128,150000,1285009490,8170,8150,8170,8140,1170
|
|
20231128,145900,1275463810,8150,8150,8150,8150,9
|
|
20231128,145800,1275390460,8160,8160,8160,8160,12
|
|
20231128,145700,1275292540,8160,8160,8160,8160,8
|
|
20231128,145600,1275227260,8160,8170,8170,8160,164
|
|
20231128,145500,1273888650,8190,8190,8190,8180,185
|
|
20231128,145400,1272375110,8180,8190,8190,8180,575
|
|
20231128,145300,1267666510,8200,8200,8200,8190,900
|
|
20231128,145200,1260288510,8200,8160,8200,8150,14301
|
|
20231128,145100,1143490010,8160,8150,8160,8150,82
|
|
20231128,145000,1142820900,8160,8150,8160,8150,1829
|
|
20231128,144900,1127914540,8150,8150,8150,8150,2
|
|
20231128,144800,1127898240,8140,8140,8140,8140,546
|
|
20231128,144700,1123453800,8140,8140,8140,8140,116
|
|
20231128,144600,1122509560,8140,8140,8140,8140,39
|
|
20231128,144500,1122192100,8140,8140,8140,8140,66
|
|
20231128,144400,1121654860,8140,8150,8150,8140,163
|
|
20231128,144300,1120327410,8150,8140,8150,8140,535
|
|
20231128,144200,1115972500,8140,8140,8140,8140,0
|
|
20231128,144100,1115972500,8140,8140,8140,8140,3
|
|
20231128,144000,1115948080,8140,8140,8140,8140,10
|
|
20231128,143900,1115866680,8130,8140,8140,8130,176
|
|
20231128,143800,1114435050,8150,8150,8150,8150,127
|
|
20231128,143700,1113400000,8130,8130,8150,8130,3065
|
|
20231128,143600,1088440510,8130,8130,8130,8130,113
|
|
20231128,143500,1087521820,8120,8130,8130,8120,13
|
|
20231128,143400,1087416160,8120,8120,8120,8120,261
|
|
20231128,143300,1085296840,8130,8120,8130,8120,64
|
|
20231128,143200,1084776620,8120,8120,8120,8120,0
|
|
20231128,143100,1084776620,8120,8120,8120,8120,784
|
|
20231128,143000,1078410540,8120,8120,8120,8120,1
|
|
20231128,142900,1078402420,8120,8100,8120,8100,12
|
|
20231128,142800,1078305180,8100,8120,8120,8100,1166
|
|
20231128,142700,1068856170,8120,8120,8120,8120,2113
|
|
20231128,142600,1051698610,8120,8120,8120,8120,0
|
|
20231128,142500,1051698610,8120,8120,8120,8120,50
|
|
20231128,142400,1051292610,8120,8120,8120,8120,3
|
|
20231128,142300,1051268250,8100,8100,8100,8100,1000
|
|
20231128,142200,1043168250,8100,8100,8100,8100,58
|
|
20231128,142100,1042698450,8100,8100,8100,8100,0
|
|
20231128,142000,1042698450,8100,8100,8100,8100,1207
|
|
20231128,141900,1032921750,8100,8110,8110,8100,304
|
|
20231128,141800,1030457620,8110,8110,8110,8110,40
|
|
20231128,141700,1030133220,8110,8110,8110,8110,8
|
|
20231128,141600,1030068340,8110,8120,8120,8110,33
|
|
20231128,141500,1029800480,8120,8120,8120,8120,77
|
|
20231128,141400,1029175240,8110,8110,8110,8110,0
|
|
20231128,141300,1029175240,8110,8110,8110,8110,22
|
|
20231128,141200,1028996820,8120,8120,8120,8120,12
|
|
20231128,141100,1028899380,8120,8120,8120,8100,7
|
|
20231128,141000,1028842600,8110,8110,8110,8110,105
|
|
20231128,140900,1027991050,8110,8110,8110,8110,5
|
|
20231128,140800,1027950500,8110,8110,8110,8110,252
|
|
20231128,140700,1025906780,8100,8110,8110,8100,141
|
|
20231128,140600,1024764270,8110,8100,8110,8100,330
|
|
20231128,140500,1022087980,8110,8120,8120,8110,460
|
|
20231128,140400,1018357370,8120,8120,8120,8120,0
|
|
20231128,140300,1018357370,8120,8120,8120,8120,43
|
|
20231128,140200,1018008210,8120,8120,8120,8120,0
|
|
20231128,140100,1018008210,8120,8120,8120,8120,5
|
|
20231128,140000,1017967610,8120,8120,8120,8120,1
|
|
20231128,135900,1017959490,8110,8110,8110,8110,3
|
|
20231128,135800,1017935160,8110,8110,8110,8110,120
|
|
20231128,135700,1016961960,8110,8120,8120,8110,52
|
|
20231128,135600,1016540220,8120,8120,8120,8120,1
|
|
20231128,135500,1016532100,8120,8110,8120,8110,1107
|
|
20231128,135400,1007543330,8110,8110,8110,8110,18
|
|
20231128,135300,1007397350,8110,8110,8120,8110,134
|
|
20231128,135200,1006310600,8110,8120,8120,8110,529
|
|
20231128,135100,1002016710,8120,8120,8120,8120,110
|
|
20231128,135000,1001123510,8120,8120,8120,8120,898
|
|
20231128,134900,993831750,8120,8120,8120,8120,550
|
|
20231128,134800,989365750,8120,8120,8120,8120,10
|
|
20231128,134700,989284550,8120,8120,8120,8120,0
|
|
20231128,134600,989284550,8120,8120,8120,8120,5
|
|
20231128,134500,989243950,8120,8100,8120,8100,891
|
|
20231128,134400,982025430,8100,8110,8110,8100,122
|
|
20231128,134300,981036070,8110,8110,8110,8110,84
|
|
20231128,134200,980354830,8110,8110,8110,8110,0
|
|
20231128,134100,980354830,8110,8100,8110,8100,102
|
|
20231128,134000,979527860,8100,8100,8100,8100,20
|
|
20231128,133900,979365860,8100,8100,8100,8100,26
|
|
20231128,133800,979155260,8100,8100,8100,8100,0
|
|
20231128,133700,979155260,8100,8100,8100,8100,16
|
|
20231128,133600,979025660,8100,8110,8110,8100,55
|
|
20231128,133500,978579710,8090,8090,8090,8090,0
|
|
20231128,133400,978579710,8090,8090,8090,8090,1
|
|
20231128,133300,978571620,8100,8100,8100,8100,0
|
|
20231128,133200,978571620,8100,8110,8110,8090,501
|
|
20231128,133100,974513330,8110,8110,8110,8110,10
|
|
20231128,133000,974432230,8100,8110,8110,8100,239
|
|
20231128,132900,972495420,8110,8110,8110,8110,680
|
|
20231128,132800,966980620,8110,8110,8110,8110,2
|
|
20231128,132700,966964400,8110,8100,8110,8100,2212
|
|
20231128,132600,949047190,8100,8100,8100,8100,10
|
|
20231128,132500,948966190,8100,8100,8100,8100,0
|
|
20231128,132400,948966190,8100,8090,8100,8090,865
|
|
20231128,132300,941962150,8100,8100,8100,8100,413
|
|
20231128,132200,938616850,8100,8100,8100,8100,101
|
|
20231128,132100,937798750,8100,8090,8100,8090,24
|
|
20231128,132000,937604550,8100,8100,8100,8100,94
|
|
20231128,131900,936843150,8100,8100,8100,8090,46
|
|
20231128,131800,936470660,8090,8090,8090,8090,79
|
|
20231128,131700,935831550,8100,8100,8100,8100,0
|
|
20231128,131600,935831550,8100,8100,8100,8100,4
|
|
20231128,131500,935799150,8100,8100,8100,8100,17
|
|
20231128,131400,935661450,8080,8080,8100,8080,42
|
|
20231128,131300,935322070,8090,8090,8090,8090,42
|
|
20231128,131200,934982290,8090,8090,8090,8090,10
|
|
20231128,131100,934901390,8090,8090,8090,8090,41
|
|
20231128,131000,934569700,8070,8070,8070,8070,1
|
|
20231128,130900,934561630,8070,8070,8070,8070,0
|
|
20231128,130800,934561630,8070,8070,8070,8070,0
|
|
20231128,130700,934561630,8070,8080,8080,8070,76
|
|
20231128,130600,933947850,8080,8090,8090,8080,106
|
|
20231128,130500,933091360,8090,8090,8090,8090,5
|
|
20231128,130400,933050910,8090,8080,8090,8080,217
|
|
20231128,130300,931297380,8080,8080,8080,8080,0
|
|
20231128,130200,931297380,8080,8080,8080,8080,1
|
|
20231128,130100,931289300,8080,8080,8080,8080,71
|
|
20231128,130000,930715620,8080,8080,8080,8080,24
|
|
20231128,125900,930521700,8090,8090,8090,8090,180
|
|
20231128,125800,929065500,8090,8090,8090,8090,40
|
|
20231128,125700,928741900,8090,8090,8090,8090,21
|
|
20231128,125600,928572010,8070,8080,8080,8070,349
|
|
20231128,125500,925753480,8080,8080,8080,8080,55
|
|
20231128,125400,925309080,8080,8080,8080,8080,40
|
|
20231128,125300,924985880,8080,8080,8080,8080,871
|
|
20231128,125200,917948200,8090,8080,8100,8080,257
|
|
20231128,125100,915869070,8080,8080,8080,8080,710
|
|
20231128,125000,910132270,8090,8090,8090,8090,438
|
|
20231128,124900,906588850,8090,8090,8090,8090,3
|
|
20231128,124800,906564580,8090,8090,8090,8090,0
|
|
20231128,124700,906564580,8090,8090,8090,8090,0
|
|
20231128,124600,906564580,8090,8090,8090,8090,50
|
|
20231128,124500,906160080,8080,8080,8080,8080,37
|
|
20231128,124400,905861120,8080,8080,8080,8080,1012
|
|
20231128,124300,897684160,8080,8080,8080,8080,0
|
|
20231128,124200,897684160,8080,8090,8090,8080,176
|
|
20231128,124100,896261980,8080,8080,8080,8080,110
|
|
20231128,124000,895373180,8080,8090,8090,8080,20
|
|
20231128,123900,895211430,8090,8090,8090,8090,1
|
|
20231128,123800,895203340,8090,8090,8090,8090,25
|
|
20231128,123700,895001090,8090,8090,8090,8080,1001
|
|
20231128,123600,886904470,8090,8090,8090,8090,33
|
|
20231128,123500,886637500,8100,8100,8100,8090,17
|
|
20231128,123400,886499900,8090,8090,8090,8090,11
|
|
20231128,123300,886410910,8100,8100,8100,8100,2
|
|
20231128,123200,886394710,8100,8100,8100,8100,500
|
|
20231128,123100,882344710,8090,8090,8090,8090,0
|
|
20231128,123000,882344710,8090,8090,8090,8090,15
|
|
20231128,122900,882223360,8090,8090,8090,8090,33
|
|
20231128,122800,881956390,8090,8080,8090,8080,927
|
|
20231128,122700,874457010,8090,8080,8090,8080,20
|
|
20231128,122600,874295400,8070,8080,8080,8070,1544
|
|
20231128,122500,861828970,8080,8080,8080,8080,10
|
|
20231128,122400,861748170,8080,8080,8080,8080,15
|
|
20231128,122300,861626970,8080,8080,8080,8080,0
|
|
20231128,122200,861626970,8080,8080,8080,8080,20
|
|
20231128,122100,861465370,8080,8080,8080,8080,663
|
|
20231128,122000,856108330,8090,8080,8090,8080,55
|
|
20231128,121900,855663430,8090,8090,8090,8080,26
|
|
20231128,121800,855453140,8090,8090,8090,8090,17
|
|
20231128,121700,855315610,8080,8080,8080,8080,0
|
|
20231128,121600,855315610,8080,8080,8080,8080,0
|
|
20231128,121500,855315610,8080,8080,8080,8080,1
|
|
20231128,121400,855307530,8090,8090,8090,8080,15
|
|
20231128,121300,855186280,8080,8080,8080,8080,10
|
|
20231128,121200,855105480,8080,8080,8080,8070,323
|
|
20231128,121100,852495650,8080,8080,8080,8080,50
|
|
20231128,121000,852091650,8080,8090,8090,8080,2
|
|
20231128,120900,852075480,8080,8070,8080,8070,13
|
|
20231128,120800,851970550,8070,8070,8070,8070,100
|
|
20231128,120700,851163550,8070,8070,8070,8070,384
|
|
20231128,120600,848064670,8070,8070,8070,8070,1
|
|
20231128,120500,848056600,8070,8070,8070,8070,23
|
|
20231128,120400,847870990,8070,8070,8070,8070,77
|
|
20231128,120300,847249600,8080,8080,8080,8080,10
|
|
20231128,120200,847168800,8080,8080,8080,8080,134
|
|
20231128,120100,846086080,8080,8080,8080,8080,8
|
|
20231128,120000,846021440,8080,8080,8080,8080,0
|
|
20231128,115900,846021440,8080,8080,8080,8080,280
|
|
20231128,115800,843759040,8070,8070,8070,8070,0
|
|
20231128,115700,843759040,8070,8070,8070,8070,0
|
|
20231128,115600,843759040,8070,8070,8070,8070,88
|
|
20231128,115500,843048880,8070,8070,8080,8070,103
|
|
20231128,115400,842217650,8080,8080,8080,8080,6
|
|
20231128,115300,842169170,8080,8080,8080,8070,45
|
|
20231128,115200,841805870,8070,8070,8080,8070,159
|
|
20231128,115100,840521690,8070,8070,8070,8070,0
|
|
20231128,115000,840521690,8070,8070,8070,8070,5
|
|
20231128,114900,840481340,8080,8080,8080,8080,0
|
|
20231128,114800,840481340,8080,8080,8080,8080,15
|
|
20231128,114700,840360140,8080,8080,8080,8070,28
|
|
20231128,114600,840134070,8080,8070,8080,8070,102
|
|
20231128,114500,839310910,8070,8070,8070,8070,20
|
|
20231128,114400,839149510,8070,8070,8070,8070,285
|
|
20231128,114300,836849560,8060,8060,8060,8060,170
|
|
20231128,114200,835479360,8070,8070,8070,8070,3
|
|
20231128,114100,835455150,8070,8070,8070,8070,3
|
|
20231128,114000,835430940,8060,8070,8070,8060,621
|
|
20231128,113900,830419600,8070,8070,8070,8070,80
|
|
20231128,113800,829774000,8080,8070,8080,8070,16
|
|
20231128,113700,829644820,8080,8080,8080,8080,201
|
|
20231128,113600,828020740,8070,8070,8070,8070,33
|
|
20231128,113500,827754430,8070,8070,8070,8070,347
|
|
20231128,113400,824954140,8080,8080,8080,8080,261
|
|
20231128,113300,822845260,8070,8070,8070,8070,4
|
|
20231128,113200,822812980,8070,8080,8080,8070,10
|
|
20231128,113100,822732200,8080,8070,8080,8060,765
|
|
20231128,113000,816554280,8070,8070,8070,8070,0
|
|
20231128,112900,816554280,8070,8070,8070,8070,250
|
|
20231128,112800,814536780,8070,8070,8070,8070,26
|
|
20231128,112700,814326960,8070,8070,8070,8070,205
|
|
20231128,112600,812672610,8070,8070,8070,8070,879
|
|
20231128,112500,805579080,8060,8060,8060,8060,500
|
|
20231128,112400,801549080,8070,8070,8070,8070,15
|
|
20231128,112300,801428030,8070,8070,8070,8070,15
|
|
20231128,112200,801306980,8070,8070,8070,8070,25
|
|
20231128,112100,801105230,8070,8070,8070,8070,500
|
|
20231128,112000,797070230,8070,8070,8070,8070,2
|
|
20231128,111900,797054090,8050,8050,8050,8050,0
|
|
20231128,111800,797054090,8050,8050,8050,8050,49
|
|
20231128,111700,796659640,8050,8050,8050,8050,60
|
|
20231128,111600,796176640,8050,8060,8060,8050,337
|
|
20231128,111500,793460640,8060,8060,8060,8060,1
|
|
20231128,111400,793452580,8060,8060,8060,8060,0
|
|
20231128,111300,793452580,8060,8060,8060,8060,300
|
|
20231128,111200,791034580,8050,8050,8050,8050,1
|
|
20231128,111100,791026530,8050,8050,8050,8050,224
|
|
20231128,111000,789223330,8040,8050,8050,8040,239
|
|
20231128,110900,787301380,8050,8050,8050,8050,1
|
|
20231128,110800,787293330,8040,8040,8040,8040,180
|
|
20231128,110700,785846130,8040,8040,8040,8040,381
|
|
20231128,110600,782782890,8040,8050,8050,8040,1025
|
|
20231128,110500,774533470,8050,8060,8060,8050,202
|
|
20231128,110400,772907230,8060,8060,8060,8060,1000
|
|
20231128,110300,764847230,8060,8060,8060,8060,58
|
|
20231128,110200,764379750,8060,8060,8060,8060,0
|
|
20231128,110100,764379750,8060,8070,8070,8060,51
|
|
20231128,110000,763968190,8070,8070,8070,8070,1
|
|
20231128,105900,763960120,8060,8060,8060,8060,345
|
|
20231128,105800,761179420,8070,8070,8070,8070,7
|
|
20231128,105700,761122930,8070,8070,8070,8070,12
|
|
20231128,105600,761026090,8070,8060,8070,8060,468
|
|
20231128,105500,757253980,8060,8060,8060,8060,861
|
|
20231128,105400,750314320,8060,8070,8070,8060,680
|
|
20231128,105300,744828770,8080,8070,8080,8070,302
|
|
20231128,105200,742391610,8080,8080,8080,8080,278
|
|
20231128,105100,740145370,8080,8090,8090,8080,35
|
|
20231128,105000,739862320,8080,8080,8080,8080,0
|
|
20231128,104900,739862320,8080,8070,8080,8070,241
|
|
20231128,104800,737917140,8070,8070,8070,8070,0
|
|
20231128,104700,737917140,8070,8080,8080,8070,41
|
|
20231128,104600,737585930,8070,8070,8070,8070,180
|
|
20231128,104500,736133330,8070,8070,8070,8070,210
|
|
20231128,104400,734438630,8070,8080,8080,8070,205
|
|
20231128,104300,732782430,8080,8080,8080,8080,200
|
|
20231128,104200,731166430,8080,8080,8080,8080,0
|
|
20231128,104100,731166430,8080,8090,8090,8070,131
|
|
20231128,104000,730107800,8090,8080,8090,8080,35
|
|
20231128,103900,729824690,8080,8080,8080,8080,16
|
|
20231128,103800,729695410,8080,8080,8080,8080,205
|
|
20231128,103700,728039010,8090,8090,8090,8090,104
|
|
20231128,103600,727197650,8090,8070,8090,8050,1528
|
|
20231128,103500,714857680,8070,8070,8070,8070,2
|
|
20231128,103400,714841540,8070,8070,8070,8070,620
|
|
20231128,103300,709838140,8070,8080,8080,8070,145
|
|
20231128,103200,708667670,8070,8070,8070,8070,190
|
|
20231128,103100,707134370,8070,8070,8070,8070,210
|
|
20231128,103000,705439670,8060,8050,8060,8050,1564
|
|
20231128,102900,692848770,8050,8050,8050,8050,958
|
|
20231128,102800,685136870,8060,8060,8060,8060,2
|
|
20231128,102700,685120750,8050,8050,8050,8050,0
|
|
20231128,102600,685120750,8050,8050,8050,8050,170
|
|
20231128,102500,683752250,8050,8040,8050,8040,833
|
|
20231128,102400,677054870,8040,8050,8050,8030,302
|
|
20231128,102300,674627780,8050,8050,8050,8050,205
|
|
20231128,102200,672977530,8050,8050,8050,8050,106
|
|
20231128,102100,672124230,8050,8010,8050,8000,3833
|
|
20231128,102000,641444780,8010,8040,8050,8000,10053
|
|
20231128,101900,560938620,8050,8020,8050,8020,319
|
|
20231128,101800,558370910,8010,8050,8050,8010,93
|
|
20231128,101700,557622630,8010,8050,8060,8000,15387
|
|
20231128,101600,434200560,8050,8050,8050,8050,0
|
|
20231128,101500,434200560,8050,8040,8050,8040,80
|
|
20231128,101400,433556760,8040,8040,8050,8040,2094
|
|
20231128,101300,416720990,8040,8050,8050,8040,3130
|
|
20231128,101200,391541460,8050,8070,8070,8050,575
|
|
20231128,101100,386912390,8070,8070,8070,8070,101
|
|
20231128,101000,386097320,8070,8060,8070,8050,325
|
|
20231128,100900,383480930,8060,8050,8060,8050,316
|
|
20231128,100800,380936970,8050,8060,8070,8050,956
|
|
20231128,100700,373241100,8070,8070,8070,8070,0
|
|
20231128,100600,373241100,8070,8040,8070,8040,270
|
|
20231128,100500,371063580,8050,8070,8070,8050,394
|
|
20231128,100400,367888600,8070,8070,8070,8070,7
|
|
20231128,100300,367832110,8060,8060,8070,8050,14
|
|
20231128,100200,367719280,8050,8060,8060,8050,972
|
|
20231128,100100,359893670,8060,8060,8060,8060,122
|
|
20231128,100000,358910350,8060,8060,8060,8060,1400
|
|
20231128,095900,347626350,8060,8060,8060,8050,655
|
|
20231128,095800,342347550,8060,8060,8060,8050,554
|
|
20231128,095700,337886300,8060,8050,8060,8050,130
|
|
20231128,095600,336839660,8060,8060,8060,8050,1158
|
|
20231128,095500,327516800,8060,8070,8070,8060,1321
|
|
20231128,095400,316866640,8070,8070,8070,8070,245
|
|
20231128,095300,314889490,8070,8080,8080,8070,2624
|
|
20231128,095200,293693730,8080,8090,8090,8080,590
|
|
20231128,095100,288926390,8090,8100,8100,8090,1870
|
|
20231128,095000,273791840,8100,8100,8100,8100,1029
|
|
20231128,094900,265456940,8110,8110,8110,8110,442
|
|
20231128,094800,261872320,8110,8110,8110,8110,50
|
|
20231128,094700,261466820,8110,8110,8110,8110,80
|
|
20231128,094600,260818020,8110,8120,8120,8110,876
|
|
20231128,094500,253713460,8120,8120,8120,8120,264
|
|
20231128,094400,251569780,8120,8120,8120,8120,29
|
|
20231128,094300,251334300,8120,8120,8120,8120,89
|
|
20231128,094200,250611620,8120,8140,8140,8120,384
|
|
20231128,094100,247491960,8140,8150,8150,8140,356
|
|
20231128,094000,244594110,8140,8120,8140,8120,308
|
|
20231128,093900,242087100,8120,8110,8120,8110,188
|
|
20231128,093800,240562370,8110,8120,8120,8110,555
|
|
20231128,093700,236056770,8120,8120,8120,8120,7
|
|
20231128,093600,235999930,8110,8110,8110,8110,110
|
|
20231128,093500,235107830,8120,8120,8120,8120,314
|
|
20231128,093400,232558150,8120,8120,8120,8120,16
|
|
20231128,093300,232428230,8120,8130,8130,8110,1093
|
|
20231128,093200,223563000,8120,8120,8120,8120,0
|
|
20231128,093100,223563000,8120,8150,8150,8120,808
|
|
20231128,093000,217001820,8120,8160,8160,8120,120
|
|
20231128,092900,216026710,8160,8130,8160,8130,702
|
|
20231128,092800,210304250,8150,8150,8150,8140,503
|
|
20231128,092700,206208430,8150,8150,8160,8150,77
|
|
20231128,092600,205580850,8150,8130,8150,8130,1614
|
|
20231128,092500,192449440,8130,8130,8130,8120,370
|
|
20231128,092400,189441540,8130,8130,8130,8130,173
|
|
20231128,092300,188035050,8120,8120,8120,8120,129
|
|
20231128,092200,186987570,8120,8120,8120,8120,211
|
|
20231128,092100,185274250,8120,8120,8120,8120,394
|
|
20231128,092000,182074970,8120,8120,8120,8120,25
|
|
20231128,091900,181871970,8120,8120,8120,8120,73
|
|
20231128,091800,181279210,8120,8120,8120,8100,26
|
|
20231128,091700,181068130,8120,8110,8120,8100,257
|
|
20231128,091600,178985910,8100,8100,8100,8100,10
|
|
20231128,091500,178904910,8100,8100,8140,8090,1897
|
|
20231128,091400,163552080,8090,8100,8100,8090,349
|
|
20231128,091300,160726180,8100,8110,8120,8100,1591
|
|
20231128,091200,147828200,8110,8150,8150,8110,784
|
|
20231128,091100,141465940,8150,8100,8150,8100,531
|
|
20231128,091000,137160210,8100,8070,8100,8070,2612
|
|
20231128,090900,116047270,8050,8060,8060,8050,893
|
|
20231128,090800,108852110,8060,8060,8060,8030,2130
|
|
20231128,090700,91724440,8070,8070,8070,8040,1447
|
|
20231128,090600,80070480,8070,8080,8080,8060,27
|
|
20231128,090500,79852760,8060,8050,8060,8050,1374
|
|
20231128,090400,68783070,8050,8040,8050,8040,274
|
|
20231128,090300,66579360,8050,8060,8060,8040,500
|
|
20231128,090200,62557020,8060,8030,8060,8020,405
|
|
20231128,090100,59305020,8030,8030,8080,8030,1556
|
|
20231128,090000,46809670,8090,8100,8110,8020,5586
|