600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,185700,3474937060,8220,8220,8220,8220,12316
|
|
20231123,185600,3474937060,8220,8220,8220,8220,0
|
|
20231123,185500,3474937060,8220,8220,8220,8220,0
|
|
20231123,185400,3474937060,8220,8220,8220,8220,0
|
|
20231123,185300,3474937060,8220,8220,8220,8220,0
|
|
20231123,185200,3474937060,8220,8220,8220,8220,0
|
|
20231123,185100,3474937060,8220,8220,8220,8220,0
|
|
20231123,185000,3474937060,8220,8220,8220,8220,0
|
|
20231123,184900,3474937060,8220,8220,8220,8220,0
|
|
20231123,184800,3474937060,8220,8220,8220,8220,0
|
|
20231123,184700,3474937060,8220,8220,8220,8220,0
|
|
20231123,184600,3474937060,8220,8220,8220,8220,0
|
|
20231123,184500,3474937060,8220,8220,8220,8220,0
|
|
20231123,184400,3474937060,8220,8220,8220,8220,0
|
|
20231123,184300,3474937060,8220,8220,8220,8220,0
|
|
20231123,184200,3474937060,8220,8220,8220,8220,0
|
|
20231123,184100,3474937060,8220,8220,8220,8220,0
|
|
20231123,184000,3474937060,8220,8220,8220,8220,0
|
|
20231123,183900,3474937060,8220,8220,8220,8220,0
|
|
20231123,183800,3474937060,8220,8220,8220,8220,0
|
|
20231123,183700,3474937060,8220,8220,8220,8220,0
|
|
20231123,183600,3474937060,8220,8220,8220,8220,0
|
|
20231123,183500,3474937060,8220,8220,8220,8220,0
|
|
20231123,183400,3474937060,8220,8220,8220,8220,0
|
|
20231123,183300,3474937060,8220,8220,8220,8220,0
|
|
20231123,183200,3474937060,8220,8220,8220,8220,0
|
|
20231123,183100,3474937060,8220,8220,8220,8220,0
|
|
20231123,183000,3474937060,8220,8220,8220,8220,0
|
|
20231123,182900,3474937060,8220,8220,8220,8220,0
|
|
20231123,182800,3474937060,8220,8220,8220,8220,0
|
|
20231123,182700,3474937060,8220,8220,8220,8220,12316
|
|
20231123,182600,3474937060,8220,8220,8220,8220,0
|
|
20231123,182500,3474937060,8220,8220,8220,8220,0
|
|
20231123,182400,3474937060,8220,8220,8220,8220,0
|
|
20231123,182300,3474937060,8220,8220,8220,8220,0
|
|
20231123,182200,3474937060,8220,8220,8220,8220,0
|
|
20231123,182100,3474937060,8220,8220,8220,8220,0
|
|
20231123,182000,3474937060,8220,8220,8220,8220,0
|
|
20231123,181900,3474937060,8220,8220,8220,8220,0
|
|
20231123,181800,3474937060,8220,8220,8220,8220,0
|
|
20231123,181700,3474937060,8220,8220,8220,8220,0
|
|
20231123,181600,3474937060,8220,8220,8220,8220,0
|
|
20231123,181500,3474937060,8220,8220,8220,8220,0
|
|
20231123,181400,3474937060,8220,8220,8220,8220,0
|
|
20231123,181300,3474937060,8220,8220,8220,8220,0
|
|
20231123,181200,3474937060,8220,8220,8220,8220,0
|
|
20231123,181100,3474937060,8220,8220,8220,8220,0
|
|
20231123,181000,3474937060,8220,8220,8220,8220,0
|
|
20231123,180900,3474937060,8220,8220,8220,8220,0
|
|
20231123,180800,3474937060,8220,8220,8220,8220,0
|
|
20231123,180700,3474937060,8220,8220,8220,8220,0
|
|
20231123,180600,3474937060,8220,8220,8220,8220,0
|
|
20231123,180500,3474937060,8220,8220,8220,8220,0
|
|
20231123,180400,3474937060,8220,8220,8220,8220,0
|
|
20231123,180300,3474937060,8220,8220,8220,8220,0
|
|
20231123,180200,3474937060,8220,8220,8220,8220,0
|
|
20231123,180100,3474937060,8220,8220,8220,8220,0
|
|
20231123,180000,3474937060,8220,8220,8220,8220,0
|
|
20231123,175900,3474937060,8220,8220,8220,8220,0
|
|
20231123,175800,3474937060,8220,8220,8220,8220,0
|
|
20231123,175700,3474937060,8220,8220,8220,8220,12316
|
|
20231123,175600,3474937060,8220,8220,8220,8220,0
|
|
20231123,175500,3474937060,8220,8220,8220,8220,0
|
|
20231123,175400,3474937060,8220,8220,8220,8220,0
|
|
20231123,175300,3474937060,8220,8220,8220,8220,0
|
|
20231123,175200,3474937060,8220,8220,8220,8220,0
|
|
20231123,175100,3474937060,8220,8220,8220,8220,0
|
|
20231123,175000,3474937060,8220,8220,8220,8220,0
|
|
20231123,174900,3474937060,8220,8220,8220,8220,0
|
|
20231123,174800,3474937060,8220,8220,8220,8220,0
|
|
20231123,174700,3474937060,8220,8220,8220,8220,0
|
|
20231123,174600,3474937060,8220,8220,8220,8220,0
|
|
20231123,174500,3474937060,8220,8220,8220,8220,0
|
|
20231123,174400,3474937060,8220,8220,8220,8220,0
|
|
20231123,174300,3474937060,8220,8220,8220,8220,0
|
|
20231123,174200,3474937060,8220,8220,8220,8220,0
|
|
20231123,174100,3474937060,8220,8220,8220,8220,0
|
|
20231123,174000,3474937060,8220,8220,8220,8220,0
|
|
20231123,173900,3474937060,8220,8220,8220,8220,0
|
|
20231123,173800,3474937060,8220,8220,8220,8220,0
|
|
20231123,173700,3474937060,8220,8220,8220,8220,0
|
|
20231123,173600,3474937060,8220,8220,8220,8220,0
|
|
20231123,173500,3474937060,8220,8220,8220,8220,0
|
|
20231123,173400,3474937060,8220,8220,8220,8220,0
|
|
20231123,173300,3474937060,8220,8220,8220,8220,0
|
|
20231123,173200,3474937060,8220,8220,8220,8220,0
|
|
20231123,173100,3474937060,8220,8220,8220,8220,0
|
|
20231123,173000,3474937060,8220,8220,8220,8220,0
|
|
20231123,172900,3474937060,8220,8220,8220,8220,0
|
|
20231123,172800,3474937060,8220,8220,8220,8220,0
|
|
20231123,172700,3474937060,8220,8220,8220,8220,12316
|
|
20231123,172600,3474937060,8220,8220,8220,8220,0
|
|
20231123,172500,3474937060,8220,8220,8220,8220,0
|
|
20231123,172400,3474937060,8220,8220,8220,8220,0
|
|
20231123,172300,3474937060,8220,8220,8220,8220,0
|
|
20231123,172200,3474937060,8220,8220,8220,8220,0
|
|
20231123,172100,3474937060,8220,8220,8220,8220,0
|
|
20231123,172000,3474937060,8220,8220,8220,8220,0
|
|
20231123,171900,3474937060,8220,8220,8220,8220,0
|
|
20231123,171800,3474937060,8220,8220,8220,8220,0
|
|
20231123,171700,3474937060,8220,8220,8220,8220,0
|
|
20231123,171600,3474937060,8220,8220,8220,8220,0
|
|
20231123,171500,3474937060,8220,8220,8220,8220,0
|
|
20231123,171400,3474937060,8220,8220,8220,8220,0
|
|
20231123,171300,3474937060,8220,8220,8220,8220,0
|
|
20231123,171200,3474937060,8220,8220,8220,8220,0
|
|
20231123,171100,3474937060,8220,8220,8220,8220,0
|
|
20231123,171000,3474937060,8220,8220,8220,8220,0
|
|
20231123,170900,3474937060,8220,8220,8220,8220,0
|
|
20231123,170800,3474937060,8220,8220,8220,8220,0
|
|
20231123,170700,3474937060,8220,8220,8220,8220,0
|
|
20231123,170600,3474937060,8220,8220,8220,8220,0
|
|
20231123,170500,3474937060,8220,8220,8220,8220,0
|
|
20231123,170400,3474937060,8220,8220,8220,8220,0
|
|
20231123,170300,3474937060,8220,8220,8220,8220,0
|
|
20231123,170200,3474937060,8220,8220,8220,8220,0
|
|
20231123,170100,3474937060,8220,8220,8220,8220,0
|
|
20231123,170000,3474937060,8220,8220,8220,8220,0
|
|
20231123,165900,3474937060,8220,8220,8220,8220,0
|
|
20231123,165800,3474937060,8220,8220,8220,8220,0
|
|
20231123,165700,3474937060,8220,8220,8220,8220,12316
|
|
20231123,165600,3474937060,8220,8220,8220,8220,0
|
|
20231123,165500,3474937060,8220,8220,8220,8220,0
|
|
20231123,165400,3474937060,8220,8220,8220,8220,0
|
|
20231123,165300,3474937060,8220,8220,8220,8220,0
|
|
20231123,165200,3474937060,8220,8220,8220,8220,0
|
|
20231123,165100,3474937060,8220,8220,8220,8220,0
|
|
20231123,165000,3474937060,8220,8220,8220,8220,0
|
|
20231123,164900,3474937060,8220,8220,8220,8220,0
|
|
20231123,164800,3474937060,8220,8220,8220,8220,0
|
|
20231123,164700,3474937060,8220,8220,8220,8220,0
|
|
20231123,164600,3474937060,8220,8220,8220,8220,0
|
|
20231123,164500,3474937060,8220,8220,8220,8220,0
|
|
20231123,164400,3474937060,8220,8220,8220,8220,0
|
|
20231123,164300,3474937060,8220,8220,8220,8220,0
|
|
20231123,164200,3474937060,8220,8220,8220,8220,0
|
|
20231123,164100,3474937060,8220,8220,8220,8220,0
|
|
20231123,164000,3474937060,8220,8220,8220,8220,0
|
|
20231123,163900,3474937060,8220,8220,8220,8220,0
|
|
20231123,163800,3474937060,8220,8220,8220,8220,0
|
|
20231123,163700,3474937060,8220,8220,8220,8220,0
|
|
20231123,163600,3474937060,8220,8220,8220,8220,0
|
|
20231123,163500,3474937060,8220,8220,8220,8220,0
|
|
20231123,163400,3474937060,8220,8220,8220,8220,0
|
|
20231123,163300,3474937060,8220,8220,8220,8220,0
|
|
20231123,163200,3474937060,8220,8220,8220,8220,0
|
|
20231123,163100,3474937060,8220,8220,8220,8220,0
|
|
20231123,163000,3474937060,8220,8220,8220,8220,0
|
|
20231123,162900,3474937060,8220,8220,8220,8220,0
|
|
20231123,162800,3474937060,8220,8220,8220,8220,0
|
|
20231123,162700,3474937060,8220,8220,8220,8220,12316
|
|
20231123,162600,3474937060,8220,8220,8220,8220,0
|
|
20231123,162500,3474937060,8220,8220,8220,8220,0
|
|
20231123,162400,3474937060,8220,8220,8220,8220,0
|
|
20231123,162300,3474937060,8220,8220,8220,8220,0
|
|
20231123,162200,3474937060,8220,8220,8220,8220,0
|
|
20231123,162100,3474937060,8220,8220,8220,8220,0
|
|
20231123,162000,3474937060,8220,8220,8220,8220,0
|
|
20231123,161900,3474937060,8220,8220,8220,8220,0
|
|
20231123,161800,3474937060,8220,8220,8220,8220,0
|
|
20231123,161700,3474937060,8220,8220,8220,8220,0
|
|
20231123,161600,3474937060,8220,8220,8220,8220,0
|
|
20231123,161500,3474937060,8220,8220,8220,8220,0
|
|
20231123,161400,3474937060,8220,8220,8220,8220,0
|
|
20231123,161300,3474937060,8220,8220,8220,8220,0
|
|
20231123,161200,3474937060,8220,8220,8220,8220,0
|
|
20231123,161100,3474937060,8220,8220,8220,8220,0
|
|
20231123,161000,3474937060,8220,8220,8220,8220,0
|
|
20231123,160900,3474937060,8220,8220,8220,8220,0
|
|
20231123,160800,3474937060,8220,8220,8220,8220,0
|
|
20231123,160700,3474937060,8220,8220,8220,8220,0
|
|
20231123,160600,3474937060,8220,8220,8220,8220,0
|
|
20231123,160500,3474937060,8220,8220,8220,8220,0
|
|
20231123,160400,3474937060,8220,8220,8220,8220,0
|
|
20231123,160300,3474937060,8220,8220,8220,8220,0
|
|
20231123,160200,3474937060,8220,8220,8220,8220,0
|
|
20231123,160100,3474937060,8220,8220,8220,8220,0
|
|
20231123,160000,3474937060,8220,8220,8220,8220,0
|
|
20231123,155900,3474937060,8220,8220,8220,8220,0
|
|
20231123,155800,3474937060,8220,8220,8220,8220,0
|
|
20231123,155700,3474937060,8220,8220,8220,8220,12316
|
|
20231123,155600,3474937060,8220,8220,8220,8220,0
|
|
20231123,155500,3474937060,8220,8220,8220,8220,0
|
|
20231123,155400,3474937060,8220,8220,8220,8220,0
|
|
20231123,155300,3474937060,8220,8220,8220,8220,0
|
|
20231123,155200,3474937060,8220,8220,8220,8220,0
|
|
20231123,155100,3474937060,8220,8220,8220,8220,0
|
|
20231123,155000,3474937060,8220,8220,8220,8220,0
|
|
20231123,154900,3474937060,8220,8220,8220,8220,0
|
|
20231123,154800,3474937060,8220,8220,8220,8220,0
|
|
20231123,154700,3474937060,8220,8220,8220,8220,0
|
|
20231123,154600,3474937060,8220,8220,8220,8220,0
|
|
20231123,154500,3474937060,8220,8220,8220,8220,0
|
|
20231123,154400,3474937060,8220,8220,8220,8220,0
|
|
20231123,154300,3474937060,8220,8220,8220,8220,0
|
|
20231123,154200,3474937060,8220,8220,8220,8220,0
|
|
20231123,154100,3474937060,8220,8220,8220,8220,0
|
|
20231123,154000,3474937060,8220,8220,8220,8220,0
|
|
20231123,153900,3474937060,8220,8220,8220,8220,0
|
|
20231123,153800,3474937060,8220,8220,8220,8220,0
|
|
20231123,153700,3474937060,8220,8220,8220,8220,0
|
|
20231123,153600,3474937060,8220,8220,8220,8220,0
|
|
20231123,153500,3474937060,8220,8220,8220,8220,0
|
|
20231123,153400,3474937060,8220,8220,8220,8220,0
|
|
20231123,153300,3474937060,8220,8220,8220,8220,0
|
|
20231123,153200,3474937060,8220,8220,8220,8220,0
|
|
20231123,153100,3474937060,8220,8220,8220,8220,0
|
|
20231123,153000,3474937060,8220,8220,8220,8220,12316
|
|
20231123,152900,3373699540,8180,8180,8180,8180,0
|
|
20231123,152800,3373699540,8180,8180,8180,8180,0
|
|
20231123,152700,3373699540,8180,8180,8180,8180,0
|
|
20231123,152600,3373699540,8180,8180,8180,8180,0
|
|
20231123,152500,3373699540,8180,8180,8180,8180,0
|
|
20231123,152400,3373699540,8180,8180,8180,8180,0
|
|
20231123,152300,3373699540,8180,8180,8180,8180,0
|
|
20231123,152200,3373699540,8180,8180,8180,8180,0
|
|
20231123,152100,3373699540,8180,8180,8180,8180,0
|
|
20231123,152000,3373699540,8180,8180,8180,8180,0
|
|
20231123,151900,3373699540,8180,8200,8210,8180,8150
|
|
20231123,151800,3306961050,8190,8210,8210,8190,2209
|
|
20231123,151700,3288850010,8200,8210,8210,8190,1580
|
|
20231123,151600,3275895610,8200,8200,8210,8200,2397
|
|
20231123,151500,3256239520,8200,8210,8210,8200,194
|
|
20231123,151400,3254647370,8200,8200,8210,8200,546
|
|
20231123,151300,3250166420,8200,8200,8210,8200,1320
|
|
20231123,151200,3239330200,8210,8210,8210,8200,1545
|
|
20231123,151100,3226647370,8210,8210,8210,8200,47
|
|
20231123,151000,3226261690,8210,8210,8210,8200,906
|
|
20231123,150900,3218827130,8210,8210,8220,8210,424
|
|
20231123,150800,3215345930,8220,8220,8220,8210,183
|
|
20231123,150700,3213843210,8210,8190,8220,8190,1592
|
|
20231123,150600,3200794900,8190,8210,8210,8190,5517
|
|
20231123,150500,3155558250,8200,8220,8220,8200,2708
|
|
20231123,150400,3133321330,8220,8220,8220,8210,279
|
|
20231123,150300,3131029030,8220,8220,8220,8210,143
|
|
20231123,150200,3129854720,8210,8210,8220,8210,78
|
|
20231123,150100,3129214090,8220,8210,8220,8210,159
|
|
20231123,150000,3127908570,8210,8220,8220,8210,209
|
|
20231123,145900,3126191900,8220,8220,8220,8210,35
|
|
20231123,145800,3125904250,8220,8220,8220,8220,0
|
|
20231123,145700,3125904250,8220,8210,8220,8210,233
|
|
20231123,145600,3123991300,8210,8210,8220,8200,589
|
|
20231123,145500,3119155820,8210,8210,8220,8200,826
|
|
20231123,145400,3112374290,8200,8210,8210,8200,463
|
|
20231123,145300,3108573290,8220,8210,8220,8200,429
|
|
20231123,145200,3105051510,8210,8210,8220,8200,805
|
|
20231123,145100,3098442630,8210,8200,8210,8200,17
|
|
20231123,145000,3098303110,8200,8230,8230,8200,3633
|
|
20231123,144900,3068470830,8230,8220,8230,8210,443
|
|
20231123,144800,3064829580,8210,8220,8220,8210,926
|
|
20231123,144700,3057218320,8210,8220,8220,8210,2765
|
|
20231123,144600,3034490870,8230,8230,8230,8220,107
|
|
20231123,144500,3033611080,8220,8220,8230,8220,74
|
|
20231123,144400,3033002450,8220,8220,8220,8220,0
|
|
20231123,144300,3033002450,8220,8230,8230,8220,520
|
|
20231123,144200,3028727090,8230,8220,8230,8220,210
|
|
20231123,144100,3026999390,8220,8230,8230,8220,615
|
|
20231123,144000,3021938240,8220,8230,8230,8220,120
|
|
20231123,143900,3020950700,8220,8230,8230,8220,426
|
|
20231123,143800,3017445520,8220,8240,8240,8220,246
|
|
20231123,143700,3015420490,8220,8240,8240,8220,35
|
|
20231123,143600,3015132130,8220,8220,8220,8220,42
|
|
20231123,143500,3014786890,8220,8220,8230,8220,400
|
|
20231123,143400,3011496800,8230,8230,8230,8230,501
|
|
20231123,143300,3007373570,8230,8230,8230,8220,425
|
|
20231123,143200,3003878450,8230,8220,8230,8220,685
|
|
20231123,143100,2998247350,8240,8230,8240,8220,2359
|
|
20231123,143000,2978832830,8230,8220,8240,8220,880
|
|
20231123,142900,2971590350,8230,8230,8230,8220,49
|
|
20231123,142800,2971187090,8220,8220,8230,8220,478
|
|
20231123,142700,2967257300,8230,8220,8230,8220,248
|
|
20231123,142600,2965217380,8230,8220,8230,8220,119
|
|
20231123,142500,2964238080,8230,8230,8230,8220,206
|
|
20231123,142400,2962542780,8220,8230,8230,8220,629
|
|
20231123,142300,2957366420,8220,8230,8230,8220,144
|
|
20231123,142200,2956181370,8220,8230,8230,8220,96
|
|
20231123,142100,2955391340,8220,8230,8230,8220,1585
|
|
20231123,142000,2942349610,8230,8230,8240,8230,372
|
|
20231123,141900,2939287730,8230,8240,8240,8230,98
|
|
20231123,141800,2938480560,8230,8240,8240,8230,55
|
|
20231123,141700,2938027390,8230,8240,8240,8230,254
|
|
20231123,141600,2935935950,8230,8240,8240,8220,171
|
|
20231123,141500,2934528340,8220,8230,8240,8220,182
|
|
20231123,141400,2933030160,8220,8240,8240,8220,33
|
|
20231123,141300,2932758280,8220,8240,8240,8220,17
|
|
20231123,141200,2932618220,8220,8220,8220,8210,1214
|
|
20231123,141100,2922639800,8220,8230,8240,8220,1378
|
|
20231123,141000,2911309350,8220,8230,8240,8220,77
|
|
20231123,140900,2910675500,8230,8230,8230,8220,315
|
|
20231123,140800,2908083510,8220,8220,8230,8220,139
|
|
20231123,140700,2906940620,8240,8240,8240,8220,49
|
|
20231123,140600,2906536900,8220,8230,8240,8220,4310
|
|
20231123,140500,2871027890,8220,8230,8240,8220,3296
|
|
20231123,140400,2843902290,8230,8240,8240,8230,1164
|
|
20231123,140300,2834321530,8230,8220,8240,8220,1205
|
|
20231123,140200,2824409140,8220,8230,8230,8220,375
|
|
20231123,140100,2821324220,8220,8230,8230,8220,650
|
|
20231123,140000,2815975050,8220,8220,8230,8220,3066
|
|
20231123,135900,2790743650,8220,8230,8230,8220,229
|
|
20231123,135800,2788861090,8220,8230,8230,8220,146
|
|
20231123,135700,2787660120,8230,8230,8230,8220,108
|
|
20231123,135600,2786771870,8230,8230,8230,8220,42
|
|
20231123,135500,2786426270,8230,8230,8230,8220,46
|
|
20231123,135400,2786047820,8230,8220,8230,8220,54
|
|
20231123,135300,2785603440,8230,8230,8230,8220,1198
|
|
20231123,135200,2775755370,8220,8220,8230,8220,149
|
|
20231123,135100,2774530430,8230,8230,8230,8220,72
|
|
20231123,135000,2773937900,8220,8220,8230,8220,36
|
|
20231123,134900,2773641730,8220,8230,8230,8220,21
|
|
20231123,134800,2773468920,8220,8220,8220,8220,7
|
|
20231123,134700,2773411380,8210,8220,8220,8210,381
|
|
20231123,134600,2770279620,8210,8220,8220,8210,718
|
|
20231123,134500,2764378370,8220,8220,8220,8220,4
|
|
20231123,134400,2764345490,8220,8220,8220,8220,17
|
|
20231123,134300,2764205750,8220,8210,8220,8210,47
|
|
20231123,134200,2763819720,8220,8220,8220,8210,30
|
|
20231123,134100,2763573130,8200,8220,8220,8200,519
|
|
20231123,134000,2759311840,8220,8220,8220,8210,69
|
|
20231123,133900,2758744690,8210,8200,8220,8200,74
|
|
20231123,133800,2758137320,8210,8210,8210,8200,433
|
|
20231123,133700,2754582470,8210,8210,8220,8210,662
|
|
20231123,133600,2749147250,8210,8220,8220,8210,39
|
|
20231123,133500,2748826690,8210,8210,8220,8210,39
|
|
20231123,133400,2748506300,8200,8210,8210,8200,673
|
|
20231123,133300,2742981530,8200,8200,8210,8200,58
|
|
20231123,133200,2742505410,8210,8200,8210,8200,1221
|
|
20231123,133100,2732492980,8200,8200,8210,8200,880
|
|
20231123,133000,2725276770,8200,8210,8210,8200,777
|
|
20231123,132900,2718897740,8210,8210,8210,8210,26
|
|
20231123,132800,2718684280,8220,8220,8220,8220,0
|
|
20231123,132700,2718684280,8220,8220,8220,8210,1193
|
|
20231123,132600,2708888430,8220,8220,8220,8210,256
|
|
20231123,132500,2706786240,8220,8210,8220,8210,718
|
|
20231123,132400,2700884840,8210,8220,8220,8210,20
|
|
20231123,132300,2700720450,8220,8220,8220,8210,24
|
|
20231123,132200,2700523210,8220,8210,8220,8200,4428
|
|
20231123,132100,2664186320,8210,8210,8210,8200,120
|
|
20231123,132000,2663201880,8210,8220,8220,8200,142
|
|
20231123,131900,2662036870,8200,8200,8210,8200,353
|
|
20231123,131800,2659138960,8200,8200,8200,8200,7
|
|
20231123,131700,2659081560,8200,8210,8220,8200,1808
|
|
20231123,131600,2644238370,8210,8220,8220,8210,1122
|
|
20231123,131500,2635018080,8210,8210,8220,8210,1734
|
|
20231123,131400,2620781770,8210,8230,8230,8210,20
|
|
20231123,131300,2620617190,8210,8210,8210,8210,530
|
|
20231123,131200,2616265890,8210,8210,8210,8210,614
|
|
20231123,131100,2611224950,8210,8220,8220,8210,1938
|
|
20231123,131000,2595295120,8210,8220,8220,8210,127
|
|
20231123,130900,2594251210,8220,8220,8220,8210,260
|
|
20231123,130800,2592114100,8220,8220,8220,8210,41
|
|
20231123,130700,2591777090,8220,8220,8220,8220,18
|
|
20231123,130600,2591629130,8220,8220,8220,8210,115
|
|
20231123,130500,2590683870,8220,8220,8220,8210,700
|
|
20231123,130400,2584930210,8220,8220,8220,8220,33
|
|
20231123,130300,2584658950,8210,8220,8220,8210,170
|
|
20231123,130200,2583261730,8210,8220,8220,8210,570
|
|
20231123,130100,2578581350,8210,8220,8220,8210,19
|
|
20231123,130000,2578425190,8210,8210,8210,8210,461
|
|
20231123,125900,2574640380,8210,8210,8210,8210,994
|
|
20231123,125800,2566479640,8210,8220,8230,8210,1264
|
|
20231123,125700,2556089790,8220,8210,8220,8210,78
|
|
20231123,125600,2555448690,8210,8230,8230,8210,929
|
|
20231123,125500,2547812300,8220,8230,8230,8210,562
|
|
20231123,125400,2543192490,8210,8220,8220,8210,11
|
|
20231123,125300,2543102080,8220,8220,8220,8210,63
|
|
20231123,125200,2542584250,8220,8220,8220,8210,161
|
|
20231123,125100,2541260890,8210,8220,8230,8210,281
|
|
20231123,125000,2538951080,8210,8210,8210,8210,0
|
|
20231123,124900,2538951080,8210,8220,8220,8210,1371
|
|
20231123,124800,2527690030,8210,8210,8220,8210,225
|
|
20231123,124700,2525841770,8220,8220,8220,8220,244
|
|
20231123,124600,2523836090,8210,8230,8230,8210,3915
|
|
20231123,124500,2491654270,8220,8230,8240,8220,274
|
|
20231123,124400,2489399250,8230,8230,8230,8220,252
|
|
20231123,124300,2487325520,8230,8230,8230,8220,22
|
|
20231123,124200,2487144480,8220,8230,8230,8220,1159
|
|
20231123,124100,2477606690,8230,8230,8240,8230,259
|
|
20231123,124000,2475474010,8230,8230,8230,8230,514
|
|
20231123,123900,2471243790,8230,8230,8230,8230,26
|
|
20231123,123800,2471029810,8230,8230,8230,8230,230
|
|
20231123,123700,2469136910,8230,8230,8230,8220,2272
|
|
20231123,123600,2450439750,8230,8240,8240,8230,374
|
|
20231123,123500,2447361430,8230,8230,8230,8230,339
|
|
20231123,123400,2444571460,8230,8240,8240,8230,582
|
|
20231123,123300,2439781430,8240,8230,8240,8230,126
|
|
20231123,123200,2438744150,8240,8230,8240,8220,2711
|
|
20231123,123100,2416414360,8230,8230,8230,8220,106
|
|
20231123,123000,2415542030,8220,8220,8220,8220,0
|
|
20231123,122900,2415542030,8220,8230,8230,8220,170
|
|
20231123,122800,2414143010,8230,8230,8230,8230,2
|
|
20231123,122700,2414126550,8220,8230,8240,8220,2154
|
|
20231123,122600,2396419550,8230,8230,8230,8230,1292
|
|
20231123,122500,2385786390,8230,8230,8240,8230,514
|
|
20231123,122400,2381555160,8230,8230,8240,8230,605
|
|
20231123,122300,2376575850,8230,8240,8240,8230,17
|
|
20231123,122200,2376435780,8230,8230,8230,8230,2
|
|
20231123,122100,2376419320,8230,8240,8240,8230,873
|
|
20231123,122000,2369233360,8230,8240,8240,8230,18
|
|
20231123,121900,2369085060,8240,8240,8240,8230,113
|
|
20231123,121800,2368154910,8240,8230,8240,8230,140
|
|
20231123,121700,2367002690,8240,8230,8240,8230,248
|
|
20231123,121600,2364961630,8230,8230,8240,8220,1090
|
|
20231123,121500,2355991380,8240,8250,8250,8230,453
|
|
20231123,121400,2352262860,8250,8240,8250,8230,190
|
|
20231123,121300,2350697340,8230,8240,8250,8230,134
|
|
20231123,121200,2349593120,8230,8230,8240,8230,1323
|
|
20231123,121100,2338694400,8230,8230,8240,8220,2120
|
|
20231123,121000,2321248440,8230,8240,8240,8230,250
|
|
20231123,120900,2319188790,8230,8240,8240,8230,17
|
|
20231123,120800,2319048720,8230,8230,8230,8230,111
|
|
20231123,120700,2318135190,8220,8230,8230,8220,310
|
|
20231123,120600,2315585030,8220,8220,8240,8220,95
|
|
20231123,120500,2314803810,8220,8220,8220,8220,0
|
|
20231123,120400,2314803810,8220,8230,8240,8220,582
|
|
20231123,120300,2310014050,8230,8230,8230,8220,845
|
|
20231123,120200,2303067760,8230,8230,8230,8230,23
|
|
20231123,120100,2302878470,8230,8230,8230,8220,76
|
|
20231123,120000,2302253180,8230,8220,8230,8220,21
|
|
20231123,115900,2302080520,8230,8220,8230,8220,2
|
|
20231123,115800,2302064070,8220,8230,8230,8220,576
|
|
20231123,115700,2297323860,8230,8220,8230,8220,1371
|
|
20231123,115600,2286049210,8230,8230,8230,8230,18
|
|
20231123,115500,2285901070,8230,8220,8230,8220,545
|
|
20231123,115400,2281416000,8220,8230,8230,8220,267
|
|
20231123,115300,2279218960,8230,8230,8230,8220,320
|
|
20231123,115200,2276585530,8230,8220,8230,8220,139
|
|
20231123,115100,2275442810,8210,8240,8240,8210,11692
|
|
20231123,115000,2179309920,8240,8240,8240,8230,21
|
|
20231123,114900,2179136890,8230,8240,8240,8230,502
|
|
20231123,114800,2175005140,8240,8240,8240,8240,20
|
|
20231123,114700,2174840340,8240,8230,8240,8230,5
|
|
20231123,114600,2174799180,8240,8240,8240,8230,23
|
|
20231123,114500,2174609670,8250,8250,8250,8230,1954
|
|
20231123,114400,2158509090,8250,8240,8250,8240,588
|
|
20231123,114300,2153662620,8250,8240,8250,8240,212
|
|
20231123,114200,2151915730,8250,8250,8250,8240,3376
|
|
20231123,114100,2124071430,8250,8260,8260,8250,2092
|
|
20231123,114000,2106791790,8260,8260,8260,8260,754
|
|
20231123,113900,2100563750,8260,8260,8260,8250,764
|
|
20231123,113800,2094253740,8250,8260,8260,8250,88
|
|
20231123,113700,2093526880,8250,8260,8260,8250,489
|
|
20231123,113600,2089487980,8260,8260,8260,8250,197
|
|
20231123,113500,2087861650,8250,8260,8260,8250,32
|
|
20231123,113400,2087597340,8250,8260,8260,8250,40
|
|
20231123,113300,2087266960,8250,8260,8270,8250,1089
|
|
20231123,113200,2078272330,8260,8260,8260,8250,394
|
|
20231123,113100,2075018990,8250,8250,8260,8250,199
|
|
20231123,113000,2073375650,8260,8270,8270,8250,907
|
|
20231123,112900,2065888170,8250,8260,8260,8250,531
|
|
20231123,112800,2061502210,8250,8250,8260,8250,111
|
|
20231123,112700,2060585410,8250,8260,8260,8250,188
|
|
20231123,112600,2059032620,8250,8260,8260,8250,168
|
|
20231123,112500,2057645230,8250,8250,8250,8250,143
|
|
20231123,112400,2056465480,8260,8260,8260,8250,198
|
|
20231123,112300,2054830720,8260,8260,8260,8240,316
|
|
20231123,112200,2052220860,8240,8260,8260,8240,233
|
|
20231123,112100,2050296500,8260,8260,8260,8260,9
|
|
20231123,112000,2050222160,8260,8250,8260,8240,541
|
|
20231123,111900,2045758690,8250,8250,8250,8240,65
|
|
20231123,111800,2045222470,8260,8240,8260,8240,9
|
|
20231123,111700,2045148190,8260,8250,8260,8240,2368
|
|
20231123,111600,2025629460,8260,8240,8260,8240,254
|
|
20231123,111500,2023536440,8240,8260,8270,8240,3677
|
|
20231123,111400,1993212000,8270,8260,8270,8250,1831
|
|
20231123,111300,1978088350,8270,8270,8270,8260,257
|
|
20231123,111200,1975963090,8270,8270,8270,8260,39
|
|
20231123,111100,1975640580,8270,8270,8270,8260,481
|
|
20231123,111000,1971667290,8260,8260,8270,8260,365
|
|
20231123,110900,1968651930,8270,8260,8280,8260,71
|
|
20231123,110800,1968065290,8280,8270,8280,8260,1231
|
|
20231123,110700,1957886250,8280,8290,8290,8270,1670
|
|
20231123,110600,1944057550,8290,8270,8290,8260,2594
|
|
20231123,110500,1922606590,8290,8280,8290,8270,99
|
|
20231123,110400,1921786760,8270,8270,8280,8270,368
|
|
20231123,110300,1918740900,8280,8280,8280,8270,146
|
|
20231123,110200,1917532090,8270,8270,8280,8270,256
|
|
20231123,110100,1915412640,8270,8290,8290,8270,1432
|
|
20231123,110000,1903556070,8290,8290,8290,8280,26
|
|
20231123,105900,1903340600,8280,8280,8280,8280,165
|
|
20231123,105800,1901974400,8290,8280,8290,8280,25
|
|
20231123,105700,1901767200,8280,8280,8290,8280,311
|
|
20231123,105600,1899190420,8280,8280,8290,8280,55
|
|
20231123,105500,1898734820,8280,8290,8290,8280,76
|
|
20231123,105400,1898104860,8290,8280,8290,8280,26
|
|
20231123,105300,1897889340,8280,8280,8290,8280,202
|
|
20231123,105200,1896216070,8280,8280,8280,8280,364
|
|
20231123,105100,1893202150,8280,8290,8290,8280,335
|
|
20231123,105000,1890426510,8300,8290,8300,8280,119
|
|
20231123,104900,1889439950,8290,8290,8300,8280,1883
|
|
20231123,104800,1873840390,8290,8290,8300,8290,812
|
|
20231123,104700,1867108900,8290,8290,8300,8290,570
|
|
20231123,104600,1862382560,8290,8290,8290,8280,1756
|
|
20231123,104500,1847830750,8280,8280,8290,8280,215
|
|
20231123,104400,1846049870,8290,8290,8300,8290,3099
|
|
20231123,104300,1820359030,8280,8280,8290,8280,409
|
|
20231123,104200,1816971920,8290,8280,8290,8280,409
|
|
20231123,104100,1813585290,8280,8290,8290,8280,92
|
|
20231123,104000,1812823330,8280,8280,8290,8270,1217
|
|
20231123,103900,1802744520,8260,8280,8280,8260,1498
|
|
20231123,103800,1790356340,8270,8280,8280,8270,2124
|
|
20231123,103700,1772789300,8280,8280,8280,8280,273
|
|
20231123,103600,1770528860,8280,8270,8280,8270,338
|
|
20231123,103500,1767730320,8280,8280,8280,8280,281
|
|
20231123,103400,1765403640,8280,8280,8280,8280,76
|
|
20231123,103300,1764774360,8270,8280,8280,8270,953
|
|
20231123,103200,1756888830,8280,8270,8280,8270,26
|
|
20231123,103100,1756673560,8290,8290,8290,8290,89
|
|
20231123,103000,1755935750,8270,8280,8290,8270,3243
|
|
20231123,102900,1729070480,8280,8290,8290,8280,814
|
|
20231123,102800,1722322470,8290,8280,8290,8280,202
|
|
20231123,102700,1720647910,8280,8280,8280,8280,276
|
|
20231123,102600,1718362630,8280,8290,8290,8270,2113
|
|
20231123,102500,1700860860,8290,8280,8290,8280,380
|
|
20231123,102400,1697710920,8280,8270,8280,8270,5003
|
|
20231123,102300,1656306970,8270,8270,8270,8260,2083
|
|
20231123,102200,1639081610,8270,8260,8270,8260,201
|
|
20231123,102100,1637419350,8270,8270,8270,8270,774
|
|
20231123,102000,1631018370,8250,8260,8260,8250,61
|
|
20231123,101900,1630514610,8260,8270,8270,8260,2988
|
|
20231123,101800,1605828370,8270,8270,8270,8260,3385
|
|
20231123,101700,1577839620,8270,8260,8270,8260,432
|
|
20231123,101600,1574268000,8260,8270,8270,8260,88
|
|
20231123,101500,1573540470,8270,8270,8270,8260,1865
|
|
20231123,101400,1558122660,8270,8260,8270,8260,1003
|
|
20231123,101300,1549837870,8260,8270,8270,8260,51
|
|
20231123,101200,1549416600,8260,8270,8270,8260,538
|
|
20231123,101100,1544967540,8270,8260,8270,8250,642
|
|
20231123,101000,1539665320,8270,8250,8270,8250,519
|
|
20231123,100900,1535378750,8250,8250,8260,8250,624
|
|
20231123,100800,1530227750,8240,8250,8250,8240,1265
|
|
20231123,100700,1519797720,8250,8250,8250,8250,633
|
|
20231123,100600,1514575470,8250,8250,8260,8250,502
|
|
20231123,100500,1510429550,8260,8260,8260,8250,51
|
|
20231123,100400,1510008300,8250,8250,8250,8240,1616
|
|
20231123,100300,1496676500,8250,8260,8260,8250,4464
|
|
20231123,100200,1459840870,8270,8270,8270,8270,0
|
|
20231123,100100,1459840870,8270,8270,8270,8270,1
|
|
20231123,100000,1459832600,8250,8260,8270,8250,41
|
|
20231123,095900,1459493930,8260,8260,8260,8260,248
|
|
20231123,095800,1457445450,8260,8260,8270,8260,640
|
|
20231123,095700,1452157330,8260,8260,8260,8250,630
|
|
20231123,095600,1446954280,8260,8260,8260,8260,782
|
|
20231123,095500,1440494960,8270,8250,8270,8250,495
|
|
20231123,095400,1436404260,8260,8250,8260,8250,1211
|
|
20231123,095300,1426410480,8250,8240,8250,8240,434
|
|
20231123,095200,1422834310,8250,8250,8250,8240,282
|
|
20231123,095100,1420507870,8250,8240,8250,8230,732
|
|
20231123,095000,1414480510,8250,8240,8250,8230,778
|
|
20231123,094900,1408070240,8230,8240,8240,8230,1077
|
|
20231123,094800,1399195770,8240,8250,8250,8240,302
|
|
20231123,094700,1396704770,8250,8250,8250,8250,479
|
|
20231123,094600,1392753020,8240,8240,8240,8240,285
|
|
20231123,094500,1390404620,8240,8230,8240,8230,1247
|
|
20231123,094400,1380130620,8240,8230,8240,8230,350
|
|
20231123,094300,1377248120,8230,8240,8240,8230,140
|
|
20231123,094200,1376095620,8240,8240,8250,8240,1098
|
|
20231123,094100,1367041420,8240,8240,8240,8240,527
|
|
20231123,094000,1362698940,8230,8230,8230,8230,871
|
|
20231123,093900,1355530610,8230,8220,8240,8210,2642
|
|
20231123,093800,1333810820,8220,8220,8230,8220,7869
|
|
20231123,093700,1269127590,8230,8230,8230,8230,994
|
|
20231123,093600,1260946970,8230,8230,8240,8230,1834
|
|
20231123,093500,1245852290,8230,8250,8250,8230,1143
|
|
20231123,093400,1236436770,8250,8250,8250,8250,1181
|
|
20231123,093300,1226693520,8250,8250,8260,8240,2097
|
|
20231123,093200,1209390030,8250,8240,8250,8230,3751
|
|
20231123,093100,1178494270,8240,8240,8240,8230,409
|
|
20231123,093000,1175124360,8240,8250,8250,8240,660
|
|
20231123,092900,1169684360,8250,8230,8250,8230,1488
|
|
20231123,092800,1157430040,8240,8250,8250,8230,4799
|
|
20231123,092700,1117873320,8250,8260,8270,8250,2375
|
|
20231123,092600,1098259820,8270,8280,8280,8270,1499
|
|
20231123,092500,1085863080,8280,8290,8290,8270,1700
|
|
20231123,092400,1071789860,8290,8280,8290,8280,414
|
|
20231123,092300,1068361800,8280,8280,8290,8280,1157
|
|
20231123,092200,1058775520,8280,8290,8290,8280,2974
|
|
20231123,092100,1034149000,8290,8290,8290,8290,1262
|
|
20231123,092000,1023687020,8290,8300,8300,8290,7551
|
|
20231123,091900,961080100,8300,8310,8310,8300,3518
|
|
20231123,091800,931873350,8310,8300,8330,8280,14195
|
|
20231123,091700,813949880,8300,8280,8300,8270,5631
|
|
20231123,091600,767287290,8280,8250,8280,8250,7561
|
|
20231123,091500,704725360,8250,8260,8260,8250,2681
|
|
20231123,091400,682605140,8260,8250,8260,8250,1525
|
|
20231123,091300,670013480,8250,8280,8280,8250,4358
|
|
20231123,091200,633989750,8290,8290,8300,8270,9254
|
|
20231123,091100,557276750,8280,8250,8280,8240,7522
|
|
20231123,091000,495066910,8250,8250,8250,8230,7510
|
|
20231123,090900,433202010,8250,8260,8260,8250,3483
|
|
20231123,090800,404450720,8260,8250,8260,8250,2273
|
|
20231123,090700,385685660,8250,8250,8250,8230,4445
|
|
20231123,090600,349042940,8240,8240,8250,8230,9591
|
|
20231123,090500,269950470,8230,8230,8240,8220,5401
|
|
20231123,090400,225505230,8220,8190,8240,8190,6159
|
|
20231123,090300,174927570,8200,8200,8200,8170,1996
|
|
20231123,090200,158575460,8200,8150,8200,8150,1640
|
|
20231123,090100,145137370,8190,8170,8190,8130,4930
|
|
20231123,090000,104878940,8170,8170,8180,8160,12750
|