669 lines
32 KiB
CSV
669 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,200600,1126936540,8480,8480,8480,8480,1650
|
|
20231107,200500,1126936540,8480,8480,8480,8480,0
|
|
20231107,200400,1126936540,8480,8480,8480,8480,0
|
|
20231107,200300,1126936540,8480,8480,8480,8480,0
|
|
20231107,200200,1126936540,8480,8480,8480,8480,0
|
|
20231107,200100,1126936540,8480,8480,8480,8480,0
|
|
20231107,200000,1126936540,8480,8480,8480,8480,0
|
|
20231107,195900,1126936540,8480,8480,8480,8480,0
|
|
20231107,195800,1126936540,8480,8480,8480,8480,0
|
|
20231107,195700,1126936540,8480,8480,8480,8480,0
|
|
20231107,195600,1126936540,8480,8480,8480,8480,0
|
|
20231107,195500,1126936540,8480,8480,8480,8480,0
|
|
20231107,195400,1126936540,8480,8480,8480,8480,0
|
|
20231107,195300,1126936540,8480,8480,8480,8480,0
|
|
20231107,195200,1126936540,8480,8480,8480,8480,0
|
|
20231107,195100,1126936540,8480,8480,8480,8480,0
|
|
20231107,195000,1126936540,8480,8480,8480,8480,0
|
|
20231107,194900,1126936540,8480,8480,8480,8480,0
|
|
20231107,194800,1126936540,8480,8480,8480,8480,0
|
|
20231107,194700,1126936540,8480,8480,8480,8480,0
|
|
20231107,194600,1126936540,8480,8480,8480,8480,0
|
|
20231107,194500,1126936540,8480,8480,8480,8480,0
|
|
20231107,194400,1126936540,8480,8480,8480,8480,0
|
|
20231107,194300,1126936540,8480,8480,8480,8480,0
|
|
20231107,194200,1126936540,8480,8480,8480,8480,0
|
|
20231107,194100,1126936540,8480,8480,8480,8480,0
|
|
20231107,194000,1126936540,8480,8480,8480,8480,0
|
|
20231107,193900,1126936540,8480,8480,8480,8480,0
|
|
20231107,193800,1126936540,8480,8480,8480,8480,0
|
|
20231107,193700,1126936540,8480,8480,8480,8480,0
|
|
20231107,193600,1126936540,8480,8480,8480,8480,1650
|
|
20231107,193500,1126936540,8480,8480,8480,8480,0
|
|
20231107,193400,1126936540,8480,8480,8480,8480,0
|
|
20231107,193300,1126936540,8480,8480,8480,8480,0
|
|
20231107,193200,1126936540,8480,8480,8480,8480,0
|
|
20231107,193100,1126936540,8480,8480,8480,8480,0
|
|
20231107,193000,1126936540,8480,8480,8480,8480,0
|
|
20231107,192900,1126936540,8480,8480,8480,8480,0
|
|
20231107,192800,1126936540,8480,8480,8480,8480,0
|
|
20231107,192700,1126936540,8480,8480,8480,8480,0
|
|
20231107,192600,1126936540,8480,8480,8480,8480,0
|
|
20231107,192500,1126936540,8480,8480,8480,8480,0
|
|
20231107,192400,1126936540,8480,8480,8480,8480,0
|
|
20231107,192300,1126936540,8480,8480,8480,8480,0
|
|
20231107,192200,1126936540,8480,8480,8480,8480,0
|
|
20231107,192100,1126936540,8480,8480,8480,8480,0
|
|
20231107,192000,1126936540,8480,8480,8480,8480,0
|
|
20231107,191900,1126936540,8480,8480,8480,8480,0
|
|
20231107,191800,1126936540,8480,8480,8480,8480,0
|
|
20231107,191700,1126936540,8480,8480,8480,8480,0
|
|
20231107,191600,1126936540,8480,8480,8480,8480,0
|
|
20231107,191500,1126936540,8480,8480,8480,8480,0
|
|
20231107,191400,1126936540,8480,8480,8480,8480,0
|
|
20231107,191300,1126936540,8480,8480,8480,8480,0
|
|
20231107,191200,1126936540,8480,8480,8480,8480,0
|
|
20231107,191100,1126936540,8480,8480,8480,8480,0
|
|
20231107,191000,1126936540,8480,8480,8480,8480,0
|
|
20231107,190900,1126936540,8480,8480,8480,8480,0
|
|
20231107,190800,1126936540,8480,8480,8480,8480,0
|
|
20231107,190700,1126936540,8480,8480,8480,8480,0
|
|
20231107,190600,1126936540,8480,8480,8480,8480,1650
|
|
20231107,190500,1126936540,8480,8480,8480,8480,0
|
|
20231107,190400,1126936540,8480,8480,8480,8480,0
|
|
20231107,190300,1126936540,8480,8480,8480,8480,0
|
|
20231107,190200,1126936540,8480,8480,8480,8480,0
|
|
20231107,190100,1126936540,8480,8480,8480,8480,0
|
|
20231107,190000,1126936540,8480,8480,8480,8480,0
|
|
20231107,185900,1126936540,8480,8480,8480,8480,0
|
|
20231107,185800,1126936540,8480,8480,8480,8480,0
|
|
20231107,185700,1126936540,8480,8480,8480,8480,0
|
|
20231107,185600,1126936540,8480,8480,8480,8480,0
|
|
20231107,185500,1126936540,8480,8480,8480,8480,0
|
|
20231107,185400,1126936540,8480,8480,8480,8480,0
|
|
20231107,185300,1126936540,8480,8480,8480,8480,0
|
|
20231107,185200,1126936540,8480,8480,8480,8480,0
|
|
20231107,185100,1126936540,8480,8480,8480,8480,0
|
|
20231107,185000,1126936540,8480,8480,8480,8480,0
|
|
20231107,184900,1126936540,8480,8480,8480,8480,0
|
|
20231107,184800,1126936540,8480,8480,8480,8480,0
|
|
20231107,184700,1126936540,8480,8480,8480,8480,0
|
|
20231107,184600,1126936540,8480,8480,8480,8480,0
|
|
20231107,184500,1126936540,8480,8480,8480,8480,0
|
|
20231107,184400,1126936540,8480,8480,8480,8480,0
|
|
20231107,184300,1126936540,8480,8480,8480,8480,0
|
|
20231107,184200,1126936540,8480,8480,8480,8480,0
|
|
20231107,184100,1126936540,8480,8480,8480,8480,0
|
|
20231107,184000,1126936540,8480,8480,8480,8480,0
|
|
20231107,183900,1126936540,8480,8480,8480,8480,0
|
|
20231107,183800,1126936540,8480,8480,8480,8480,0
|
|
20231107,183700,1126936540,8480,8480,8480,8480,0
|
|
20231107,183600,1126936540,8480,8480,8480,8480,1650
|
|
20231107,183500,1126936540,8480,8480,8480,8480,0
|
|
20231107,183400,1126936540,8480,8480,8480,8480,0
|
|
20231107,183300,1126936540,8480,8480,8480,8480,0
|
|
20231107,183200,1126936540,8480,8480,8480,8480,0
|
|
20231107,183100,1126936540,8480,8480,8480,8480,0
|
|
20231107,183000,1126936540,8480,8480,8480,8480,0
|
|
20231107,182900,1126936540,8480,8480,8480,8480,0
|
|
20231107,182800,1126936540,8480,8480,8480,8480,0
|
|
20231107,182700,1126936540,8480,8480,8480,8480,0
|
|
20231107,182600,1126936540,8480,8480,8480,8480,0
|
|
20231107,182500,1126936540,8480,8480,8480,8480,0
|
|
20231107,182400,1126936540,8480,8480,8480,8480,0
|
|
20231107,182300,1126936540,8480,8480,8480,8480,0
|
|
20231107,182200,1126936540,8480,8480,8480,8480,0
|
|
20231107,182100,1126936540,8480,8480,8480,8480,0
|
|
20231107,182000,1126936540,8480,8480,8480,8480,0
|
|
20231107,181900,1126936540,8480,8480,8480,8480,0
|
|
20231107,181800,1126936540,8480,8480,8480,8480,0
|
|
20231107,181700,1126936540,8480,8480,8480,8480,0
|
|
20231107,181600,1126936540,8480,8480,8480,8480,0
|
|
20231107,181500,1126936540,8480,8480,8480,8480,0
|
|
20231107,181400,1126936540,8480,8480,8480,8480,0
|
|
20231107,181300,1126936540,8480,8480,8480,8480,0
|
|
20231107,181200,1126936540,8480,8480,8480,8480,0
|
|
20231107,181100,1126936540,8480,8480,8480,8480,0
|
|
20231107,181000,1126936540,8480,8480,8480,8480,0
|
|
20231107,180900,1126936540,8480,8480,8480,8480,0
|
|
20231107,180800,1126936540,8480,8480,8480,8480,0
|
|
20231107,180700,1126936540,8480,8480,8480,8480,0
|
|
20231107,180600,1126936540,8480,8480,8480,8480,1650
|
|
20231107,180500,1126936540,8480,8480,8480,8480,0
|
|
20231107,180400,1126936540,8480,8480,8480,8480,0
|
|
20231107,180300,1126936540,8480,8480,8480,8480,0
|
|
20231107,180200,1126936540,8480,8480,8480,8480,0
|
|
20231107,180100,1126936540,8480,8480,8480,8480,0
|
|
20231107,180000,1126936540,8480,8480,8480,8480,0
|
|
20231107,175900,1126936540,8480,8480,8480,8480,0
|
|
20231107,175800,1126936540,8480,8480,8480,8480,0
|
|
20231107,175700,1126936540,8480,8480,8480,8480,0
|
|
20231107,175600,1126936540,8480,8480,8480,8480,0
|
|
20231107,175500,1126936540,8480,8480,8480,8480,0
|
|
20231107,175400,1126936540,8480,8480,8480,8480,0
|
|
20231107,175300,1126936540,8480,8480,8480,8480,0
|
|
20231107,175200,1126936540,8480,8480,8480,8480,0
|
|
20231107,175100,1126936540,8480,8480,8480,8480,0
|
|
20231107,175000,1126936540,8480,8480,8480,8480,0
|
|
20231107,174900,1126936540,8480,8480,8480,8480,0
|
|
20231107,174800,1126936540,8480,8480,8480,8480,0
|
|
20231107,174700,1126936540,8480,8480,8480,8480,0
|
|
20231107,174600,1126936540,8480,8480,8480,8480,0
|
|
20231107,174500,1126936540,8480,8480,8480,8480,0
|
|
20231107,174400,1126936540,8480,8480,8480,8480,0
|
|
20231107,174300,1126936540,8480,8480,8480,8480,0
|
|
20231107,174200,1126936540,8480,8480,8480,8480,0
|
|
20231107,174100,1126936540,8480,8480,8480,8480,0
|
|
20231107,174000,1126936540,8480,8480,8480,8480,0
|
|
20231107,173900,1126936540,8480,8480,8480,8480,0
|
|
20231107,173800,1126936540,8480,8480,8480,8480,0
|
|
20231107,173700,1126936540,8480,8480,8480,8480,0
|
|
20231107,173600,1126936540,8480,8480,8480,8480,1650
|
|
20231107,173500,1126936540,8480,8480,8480,8480,0
|
|
20231107,173400,1126936540,8480,8480,8480,8480,0
|
|
20231107,173300,1126936540,8480,8480,8480,8480,0
|
|
20231107,173200,1126936540,8480,8480,8480,8480,0
|
|
20231107,173100,1126936540,8480,8480,8480,8480,0
|
|
20231107,173000,1126936540,8480,8480,8480,8480,0
|
|
20231107,172900,1126936540,8480,8480,8480,8480,0
|
|
20231107,172800,1126936540,8480,8480,8480,8480,0
|
|
20231107,172700,1126936540,8480,8480,8480,8480,0
|
|
20231107,172600,1126936540,8480,8480,8480,8480,0
|
|
20231107,172500,1126936540,8480,8480,8480,8480,0
|
|
20231107,172400,1126936540,8480,8480,8480,8480,0
|
|
20231107,172300,1126936540,8480,8480,8480,8480,0
|
|
20231107,172200,1126936540,8480,8480,8480,8480,0
|
|
20231107,172100,1126936540,8480,8480,8480,8480,0
|
|
20231107,172000,1126936540,8480,8480,8480,8480,0
|
|
20231107,171900,1126936540,8480,8480,8480,8480,0
|
|
20231107,171800,1126936540,8480,8480,8480,8480,0
|
|
20231107,171700,1126936540,8480,8480,8480,8480,0
|
|
20231107,171600,1126936540,8480,8480,8480,8480,0
|
|
20231107,171500,1126936540,8480,8480,8480,8480,0
|
|
20231107,171400,1126936540,8480,8480,8480,8480,0
|
|
20231107,171300,1126936540,8480,8480,8480,8480,0
|
|
20231107,171200,1126936540,8480,8480,8480,8480,0
|
|
20231107,171100,1126936540,8480,8480,8480,8480,0
|
|
20231107,171000,1126936540,8480,8480,8480,8480,0
|
|
20231107,170900,1126936540,8480,8480,8480,8480,0
|
|
20231107,170800,1126936540,8480,8480,8480,8480,0
|
|
20231107,170700,1126936540,8480,8480,8480,8480,0
|
|
20231107,170600,1126936540,8480,8480,8480,8480,1650
|
|
20231107,170500,1126936540,8480,8480,8480,8480,0
|
|
20231107,170400,1126936540,8480,8480,8480,8480,0
|
|
20231107,170300,1126936540,8480,8480,8480,8480,0
|
|
20231107,170200,1126936540,8480,8480,8480,8480,0
|
|
20231107,170100,1126936540,8480,8480,8480,8480,0
|
|
20231107,170000,1126936540,8480,8480,8480,8480,0
|
|
20231107,165900,1126936540,8480,8480,8480,8480,0
|
|
20231107,165800,1126936540,8480,8480,8480,8480,0
|
|
20231107,165700,1126936540,8480,8480,8480,8480,0
|
|
20231107,165600,1126936540,8480,8480,8480,8480,0
|
|
20231107,165500,1126936540,8480,8480,8480,8480,0
|
|
20231107,165400,1126936540,8480,8480,8480,8480,0
|
|
20231107,165300,1126936540,8480,8480,8480,8480,0
|
|
20231107,165200,1126936540,8480,8480,8480,8480,0
|
|
20231107,165100,1126936540,8480,8480,8480,8480,0
|
|
20231107,165000,1126936540,8480,8480,8480,8480,0
|
|
20231107,164900,1126936540,8480,8480,8480,8480,0
|
|
20231107,164800,1126936540,8480,8480,8480,8480,0
|
|
20231107,164700,1126936540,8480,8480,8480,8480,0
|
|
20231107,164600,1126936540,8480,8480,8480,8480,0
|
|
20231107,164500,1126936540,8480,8480,8480,8480,0
|
|
20231107,164400,1126936540,8480,8480,8480,8480,0
|
|
20231107,164300,1126936540,8480,8480,8480,8480,0
|
|
20231107,164200,1126936540,8480,8480,8480,8480,0
|
|
20231107,164100,1126936540,8480,8480,8480,8480,0
|
|
20231107,164000,1126936540,8480,8480,8480,8480,0
|
|
20231107,163900,1126936540,8480,8480,8480,8480,0
|
|
20231107,163800,1126936540,8480,8480,8480,8480,0
|
|
20231107,163700,1126936540,8480,8480,8480,8480,0
|
|
20231107,163600,1126936540,8480,8480,8480,8480,1650
|
|
20231107,163500,1126936540,8480,8480,8480,8480,0
|
|
20231107,163400,1126936540,8480,8480,8480,8480,0
|
|
20231107,163300,1126936540,8480,8480,8480,8480,0
|
|
20231107,163200,1126936540,8480,8480,8480,8480,0
|
|
20231107,163100,1126936540,8480,8480,8480,8480,0
|
|
20231107,163000,1126936540,8480,8480,8480,8480,0
|
|
20231107,162900,1126936540,8480,8480,8480,8480,0
|
|
20231107,162800,1126936540,8480,8480,8480,8480,0
|
|
20231107,162700,1126936540,8480,8480,8480,8480,0
|
|
20231107,162600,1126936540,8480,8480,8480,8480,0
|
|
20231107,162500,1126936540,8480,8480,8480,8480,0
|
|
20231107,162400,1126936540,8480,8480,8480,8480,0
|
|
20231107,162300,1126936540,8480,8480,8480,8480,0
|
|
20231107,162200,1126936540,8480,8480,8480,8480,0
|
|
20231107,162100,1126936540,8480,8480,8480,8480,0
|
|
20231107,162000,1126936540,8480,8480,8480,8480,0
|
|
20231107,161900,1126936540,8480,8480,8480,8480,0
|
|
20231107,161800,1126936540,8480,8480,8480,8480,0
|
|
20231107,161700,1126936540,8480,8480,8480,8480,0
|
|
20231107,161600,1126936540,8480,8480,8480,8480,0
|
|
20231107,161500,1126936540,8480,8480,8480,8480,0
|
|
20231107,161400,1126936540,8480,8480,8480,8480,0
|
|
20231107,161300,1126936540,8480,8480,8480,8480,0
|
|
20231107,161200,1126936540,8480,8480,8480,8480,0
|
|
20231107,161100,1126936540,8480,8480,8480,8480,0
|
|
20231107,161000,1126936540,8480,8480,8480,8480,0
|
|
20231107,160900,1126936540,8480,8480,8480,8480,0
|
|
20231107,160800,1126936540,8480,8480,8480,8480,0
|
|
20231107,160700,1126936540,8480,8480,8480,8480,0
|
|
20231107,160600,1126936540,8480,8480,8480,8480,1650
|
|
20231107,160500,1126936540,8480,8480,8480,8480,0
|
|
20231107,160400,1126936540,8480,8480,8480,8480,0
|
|
20231107,160300,1126936540,8480,8480,8480,8480,0
|
|
20231107,160200,1126936540,8480,8480,8480,8480,0
|
|
20231107,160100,1126936540,8480,8480,8480,8480,0
|
|
20231107,160000,1126936540,8480,8480,8480,8480,0
|
|
20231107,155900,1126936540,8480,8480,8480,8480,0
|
|
20231107,155800,1126936540,8480,8480,8480,8480,0
|
|
20231107,155700,1126936540,8480,8480,8480,8480,0
|
|
20231107,155600,1126936540,8480,8480,8480,8480,0
|
|
20231107,155500,1126936540,8480,8480,8480,8480,0
|
|
20231107,155400,1126936540,8480,8480,8480,8480,0
|
|
20231107,155300,1126936540,8480,8480,8480,8480,0
|
|
20231107,155200,1126936540,8480,8480,8480,8480,0
|
|
20231107,155100,1126936540,8480,8480,8480,8480,0
|
|
20231107,155000,1126936540,8480,8480,8480,8480,0
|
|
20231107,154900,1126936540,8480,8480,8480,8480,0
|
|
20231107,154800,1126936540,8480,8480,8480,8480,0
|
|
20231107,154700,1126936540,8480,8480,8480,8480,0
|
|
20231107,154600,1126936540,8480,8480,8480,8480,0
|
|
20231107,154500,1126936540,8480,8480,8480,8480,0
|
|
20231107,154400,1126936540,8480,8480,8480,8480,0
|
|
20231107,154300,1126936540,8480,8480,8480,8480,0
|
|
20231107,154200,1126936540,8480,8480,8480,8480,0
|
|
20231107,154100,1126936540,8480,8480,8480,8480,0
|
|
20231107,154000,1126936540,8480,8480,8480,8480,0
|
|
20231107,153900,1126936540,8480,8480,8480,8480,0
|
|
20231107,153800,1126936540,8480,8480,8480,8480,0
|
|
20231107,153700,1126936540,8480,8480,8480,8480,0
|
|
20231107,153600,1126936540,8480,8480,8480,8480,1650
|
|
20231107,153500,1126936540,8480,8480,8480,8480,0
|
|
20231107,153400,1126936540,8480,8480,8480,8480,0
|
|
20231107,153300,1126936540,8480,8480,8480,8480,0
|
|
20231107,153200,1126936540,8480,8480,8480,8480,0
|
|
20231107,153100,1126936540,8480,8480,8480,8480,0
|
|
20231107,153000,1126936540,8480,8480,8480,8480,1650
|
|
20231107,152900,1112944540,8500,8500,8500,8500,0
|
|
20231107,152800,1112944540,8500,8500,8500,8500,0
|
|
20231107,152700,1112944540,8500,8500,8500,8500,0
|
|
20231107,152600,1112944540,8500,8500,8500,8500,0
|
|
20231107,152500,1112944540,8500,8500,8500,8500,0
|
|
20231107,152400,1112944540,8500,8500,8500,8500,0
|
|
20231107,152300,1112944540,8500,8500,8500,8500,0
|
|
20231107,152200,1112944540,8500,8500,8500,8500,0
|
|
20231107,152100,1112944540,8500,8500,8500,8500,0
|
|
20231107,152000,1112944540,8500,8500,8500,8500,0
|
|
20231107,151900,1112944540,8500,8490,8500,8460,489
|
|
20231107,151800,1108803020,8500,8500,8500,8500,20
|
|
20231107,151700,1108633020,8500,8530,8530,8500,159
|
|
20231107,151600,1107281490,8500,8510,8530,8500,5
|
|
20231107,151500,1107238910,8510,8510,8510,8510,12
|
|
20231107,151400,1107136790,8530,8520,8530,8520,3
|
|
20231107,151300,1107111220,8510,8510,8510,8510,45
|
|
20231107,151200,1106728270,8510,8510,8510,8500,121
|
|
20231107,151100,1105699160,8520,8520,8520,8520,2
|
|
20231107,151000,1105682120,8530,8470,8530,8470,18140
|
|
20231107,150900,952036260,8450,8470,8470,8450,585
|
|
20231107,150800,947092370,8470,8470,8470,8470,0
|
|
20231107,150700,947092370,8470,8500,8500,8460,2074
|
|
20231107,150600,929524650,8530,8530,8530,8530,1
|
|
20231107,150500,929516120,8540,8540,8540,8540,91
|
|
20231107,150400,928738980,8520,8530,8550,8520,553
|
|
20231107,150300,924012550,8520,8520,8520,8520,30
|
|
20231107,150200,923756950,8520,8520,8520,8520,31
|
|
20231107,150100,923492830,8510,8510,8510,8510,24
|
|
20231107,150000,923288590,8500,8500,8500,8500,31
|
|
20231107,145900,923025090,8500,8490,8500,8490,4
|
|
20231107,145800,922991120,8490,8480,8490,8480,310
|
|
20231107,145700,920359460,8480,8480,8480,8480,5
|
|
20231107,145600,920317060,8480,8480,8480,8480,1244
|
|
20231107,145500,909767940,8480,8480,8490,8480,253
|
|
20231107,145400,907622480,8490,8480,8490,8480,463
|
|
20231107,145300,903692770,8480,8480,8480,8480,5
|
|
20231107,145200,903650370,8480,8470,8480,8470,237
|
|
20231107,145100,901642970,8460,8460,8460,8460,41
|
|
20231107,145000,901296110,8440,8440,8440,8440,0
|
|
20231107,144900,901296110,8440,8440,8440,8440,5
|
|
20231107,144800,901253910,8420,8420,8420,8420,0
|
|
20231107,144700,901253910,8420,8420,8420,8420,0
|
|
20231107,144600,901253910,8420,8420,8420,8420,0
|
|
20231107,144500,901253910,8420,8420,8420,8420,0
|
|
20231107,144400,901253910,8420,8480,8480,8420,687
|
|
20231107,144300,895460780,8480,8480,8480,8480,0
|
|
20231107,144200,895460780,8480,8480,8480,8480,1
|
|
20231107,144100,895452300,8480,8480,8480,8480,150
|
|
20231107,144000,894180300,8480,8480,8480,8480,1
|
|
20231107,143900,894171820,8480,8480,8480,8480,0
|
|
20231107,143800,894171820,8480,8480,8480,8480,0
|
|
20231107,143700,894171820,8480,8480,8480,8480,0
|
|
20231107,143600,894171820,8480,8430,8480,8430,2050
|
|
20231107,143500,876812240,8430,8440,8440,8430,216
|
|
20231107,143400,874989960,8430,8430,8430,8430,110
|
|
20231107,143300,874062660,8430,8430,8430,8430,0
|
|
20231107,143200,874062660,8430,8430,8430,8430,108
|
|
20231107,143100,873152220,8440,8440,8440,8440,32
|
|
20231107,143000,872882140,8440,8430,8440,8430,701
|
|
20231107,142900,866965710,8430,8430,8430,8430,89
|
|
20231107,142800,866215440,8440,8440,8450,8440,105
|
|
20231107,142700,865329220,8440,8440,8440,8440,325
|
|
20231107,142600,862586220,8440,8450,8450,8440,61
|
|
20231107,142500,862071370,8450,8450,8450,8440,10
|
|
20231107,142400,861986880,8450,8450,8450,8450,2
|
|
20231107,142300,861969980,8450,8450,8450,8450,2
|
|
20231107,142200,861953080,8450,8450,8450,8450,0
|
|
20231107,142100,861953080,8450,8450,8450,8450,10
|
|
20231107,142000,861868580,8450,8450,8450,8450,152
|
|
20231107,141900,860584180,8450,8460,8460,8450,25
|
|
20231107,141800,860372920,8460,8460,8460,8460,27
|
|
20231107,141700,860144500,8460,8450,8460,8450,32
|
|
20231107,141600,859874040,8450,8460,8460,8450,162
|
|
20231107,141500,858505020,8460,8460,8460,8460,0
|
|
20231107,141400,858505020,8460,8460,8460,8460,0
|
|
20231107,141300,858505020,8460,8450,8460,8450,30
|
|
20231107,141200,858251480,8440,8440,8440,8440,43
|
|
20231107,141100,857888560,8440,8440,8440,8440,50
|
|
20231107,141000,857466560,8440,8440,8440,8440,0
|
|
20231107,140900,857466560,8440,8440,8440,8440,0
|
|
20231107,140800,857466560,8440,8440,8440,8440,0
|
|
20231107,140700,857466560,8440,8450,8450,8440,205
|
|
20231107,140600,855736320,8450,8450,8450,8450,3
|
|
20231107,140500,855710970,8440,8440,8440,8440,20
|
|
20231107,140400,855542170,8440,8450,8450,8410,439
|
|
20231107,140300,851842770,8460,8460,8460,8460,0
|
|
20231107,140200,851842770,8460,8460,8460,8460,509
|
|
20231107,140100,847536630,8460,8450,8460,8450,2
|
|
20231107,140000,847519720,8460,8450,8460,8450,6
|
|
20231107,135900,847469010,8460,8460,8460,8460,9
|
|
20231107,135800,847392870,8460,8460,8460,8450,45
|
|
20231107,135700,847012200,8460,8460,8460,8460,50
|
|
20231107,135600,846589200,8460,8460,8460,8460,93
|
|
20231107,135500,845802420,8460,8430,8460,8420,474
|
|
20231107,135400,841806840,8420,8420,8420,8420,20
|
|
20231107,135300,841638440,8420,8420,8420,8420,27
|
|
20231107,135200,841411100,8420,8420,8420,8420,1
|
|
20231107,135100,841402680,8430,8420,8430,8420,100
|
|
20231107,135000,840559960,8430,8430,8430,8430,10
|
|
20231107,134900,840475660,8430,8430,8430,8430,10
|
|
20231107,134800,840391360,8430,8430,8430,8430,0
|
|
20231107,134700,840391360,8430,8430,8430,8430,3
|
|
20231107,134600,840366070,8420,8430,8430,8420,21
|
|
20231107,134500,840189240,8430,8420,8430,8410,43
|
|
20231107,134400,839827050,8430,8420,8430,8420,394
|
|
20231107,134300,836509130,8420,8410,8420,8400,278
|
|
20231107,134200,834171160,8400,8390,8400,8380,1318
|
|
20231107,134100,823103200,8390,8390,8390,8390,0
|
|
20231107,134000,823103200,8390,8400,8400,8370,3309
|
|
20231107,133900,795398470,8410,8400,8410,8400,92
|
|
20231107,133800,794625660,8410,8400,8410,8400,250
|
|
20231107,133700,792525560,8410,8410,8410,8410,17
|
|
20231107,133600,792382590,8410,8400,8410,8400,101
|
|
20231107,133500,791534160,8400,8390,8400,8390,37
|
|
20231107,133400,791223720,8400,8380,8400,8380,598
|
|
20231107,133300,786212460,8400,8400,8400,8400,0
|
|
20231107,133200,786212460,8400,8390,8400,8390,2
|
|
20231107,133100,786195670,8390,8390,8400,8390,690
|
|
20231107,133000,780406560,8400,8390,8400,8390,101
|
|
20231107,132900,779559160,8390,8390,8390,8380,906
|
|
20231107,132800,771966820,8390,8390,8390,8390,42
|
|
20231107,132700,771614440,8390,8390,8390,8390,10
|
|
20231107,132600,771530540,8390,8390,8390,8390,237
|
|
20231107,132500,769542110,8390,8390,8390,8390,0
|
|
20231107,132400,769542110,8390,8380,8390,8380,31
|
|
20231107,132300,769282220,8390,8390,8390,8390,0
|
|
20231107,132200,769282220,8390,8390,8390,8390,1
|
|
20231107,132100,769273830,8390,8380,8390,8380,17
|
|
20231107,132000,769131360,8390,8380,8390,8380,66
|
|
20231107,131900,768577790,8380,8380,8380,8380,147
|
|
20231107,131800,767345930,8400,8400,8400,8400,0
|
|
20231107,131700,767345930,8400,8400,8400,8400,0
|
|
20231107,131600,767345930,8400,8390,8400,8390,900
|
|
20231107,131500,759789600,8390,8390,8390,8390,6
|
|
20231107,131400,759739260,8390,8390,8390,8390,50
|
|
20231107,131300,759319760,8370,8370,8370,8370,7
|
|
20231107,131200,759261170,8380,8380,8380,8380,892
|
|
20231107,131100,751786210,8390,8390,8390,8390,2
|
|
20231107,131000,751769430,8390,8390,8390,8390,0
|
|
20231107,130900,751769430,8390,8390,8390,8390,257
|
|
20231107,130800,749613200,8400,8400,8400,8400,0
|
|
20231107,130700,749613200,8400,8400,8400,8400,0
|
|
20231107,130600,749613200,8400,8400,8400,8400,70
|
|
20231107,130500,749025200,8390,8390,8390,8390,0
|
|
20231107,130400,749025200,8390,8390,8390,8390,48
|
|
20231107,130300,748622480,8400,8400,8400,8400,0
|
|
20231107,130200,748622480,8400,8400,8400,8400,1
|
|
20231107,130100,748614080,8400,8400,8400,8400,0
|
|
20231107,130000,748614080,8400,8400,8400,8400,0
|
|
20231107,125900,748614080,8400,8400,8400,8380,15
|
|
20231107,125800,748488100,8380,8380,8380,8380,0
|
|
20231107,125700,748488100,8380,8380,8380,8380,0
|
|
20231107,125600,748488100,8380,8380,8380,8380,0
|
|
20231107,125500,748488100,8380,8380,8380,8380,0
|
|
20231107,125400,748488100,8380,8380,8380,8380,25
|
|
20231107,125300,748278600,8380,8390,8400,8380,7
|
|
20231107,125200,748219870,8390,8390,8390,8390,63
|
|
20231107,125100,747691300,8390,8390,8390,8390,28
|
|
20231107,125000,747456380,8390,8390,8390,8390,7
|
|
20231107,124900,747397650,8390,8390,8390,8390,2
|
|
20231107,124800,747380870,8360,8360,8360,8360,0
|
|
20231107,124700,747380870,8360,8360,8360,8360,0
|
|
20231107,124600,747380870,8360,8360,8360,8360,0
|
|
20231107,124500,747380870,8360,8370,8370,8360,18
|
|
20231107,124400,747230330,8370,8370,8370,8370,4
|
|
20231107,124300,747196850,8370,8380,8380,8370,109
|
|
20231107,124200,746284510,8380,8380,8380,8380,0
|
|
20231107,124100,746284510,8380,8380,8380,8380,0
|
|
20231107,124000,746284510,8380,8380,8380,8380,10
|
|
20231107,123900,746200710,8380,8380,8380,8380,10
|
|
20231107,123800,746116910,8380,8390,8390,8380,2253
|
|
20231107,123700,727236750,8390,8400,8400,8390,837
|
|
20231107,123600,720214290,8400,8410,8410,8400,5
|
|
20231107,123500,720172280,8410,8410,8410,8410,5
|
|
20231107,123400,720130230,8410,8410,8410,8410,1
|
|
20231107,123300,720121820,8410,8400,8410,8400,631
|
|
20231107,123200,714820850,8400,8400,8400,8400,200
|
|
20231107,123100,713140850,8400,8400,8400,8400,0
|
|
20231107,123000,713140850,8400,8390,8400,8380,201
|
|
20231107,122900,711456440,8380,8380,8380,8380,5
|
|
20231107,122800,711414540,8390,8390,8390,8390,0
|
|
20231107,122700,711414540,8390,8390,8390,8390,26
|
|
20231107,122600,711196400,8390,8390,8390,8390,11
|
|
20231107,122500,711104110,8390,8390,8390,8380,54
|
|
20231107,122400,710651210,8400,8400,8400,8400,65
|
|
20231107,122300,710105210,8400,8390,8400,8390,857
|
|
20231107,122200,702907410,8410,8410,8410,8410,0
|
|
20231107,122100,702907410,8410,8410,8410,8410,12
|
|
20231107,122000,702806490,8410,8420,8420,8410,6
|
|
20231107,121900,702755980,8420,8420,8420,8420,0
|
|
20231107,121800,702755980,8420,8380,8420,8380,261
|
|
20231107,121700,700568470,8370,8380,8380,8370,346
|
|
20231107,121600,697669690,8380,8380,8380,8380,7
|
|
20231107,121500,697611030,8380,8370,8380,8370,583
|
|
20231107,121400,692731260,8370,8390,8390,8370,2232
|
|
20231107,121300,674038270,8390,8390,8390,8390,40
|
|
20231107,121200,673702670,8390,8390,8390,8390,23
|
|
20231107,121100,673509700,8390,8390,8410,8390,308
|
|
20231107,121000,670925560,8400,8410,8410,8400,2277
|
|
20231107,120900,651798730,8410,8410,8420,8410,1159
|
|
20231107,120800,642051400,8430,8430,8430,8420,2421
|
|
20231107,120700,621666420,8430,8430,8430,8430,47
|
|
20231107,120600,621270210,8430,8440,8440,8420,186
|
|
20231107,120500,619702070,8450,8450,8450,8450,14
|
|
20231107,120400,619583770,8440,8440,8440,8440,2
|
|
20231107,120300,619566890,8440,8440,8440,8430,2667
|
|
20231107,120200,597084050,8440,8440,8450,8430,69
|
|
20231107,120100,596502050,8440,8430,8440,8430,42
|
|
20231107,120000,596147870,8430,8430,8430,8430,1530
|
|
20231107,115900,583249970,8430,8440,8440,8430,333
|
|
20231107,115800,580442530,8460,8460,8460,8460,1
|
|
20231107,115700,580434070,8460,8460,8460,8460,0
|
|
20231107,115600,580434070,8460,8440,8460,8440,805
|
|
20231107,115500,573637650,8450,8450,8450,8450,2590
|
|
20231107,115400,551752150,8460,8460,8460,8460,11
|
|
20231107,115300,551659090,8460,8460,8460,8460,235
|
|
20231107,115200,549670990,8460,8460,8460,8460,1
|
|
20231107,115100,549662530,8450,8460,8460,8450,71
|
|
20231107,115000,549062380,8460,8460,8460,8460,11
|
|
20231107,114900,548969320,8460,8460,8460,8460,1
|
|
20231107,114800,548960860,8460,8460,8460,8460,2
|
|
20231107,114700,548943940,8460,8460,8460,8460,0
|
|
20231107,114600,548943940,8460,8460,8460,8460,12
|
|
20231107,114500,548842420,8460,8460,8460,8460,25
|
|
20231107,114400,548630920,8480,8480,8480,8480,10
|
|
20231107,114300,548546120,8480,8480,8480,8460,1187
|
|
20231107,114200,538503120,8480,8480,8480,8480,0
|
|
20231107,114100,538503120,8480,8480,8480,8480,1
|
|
20231107,114000,538494640,8470,8470,8470,8470,109
|
|
20231107,113900,537571410,8480,8480,8480,8480,40
|
|
20231107,113800,537232210,8480,8480,8480,8480,0
|
|
20231107,113700,537232210,8480,8480,8480,8480,113
|
|
20231107,113600,536273970,8480,8480,8480,8480,2
|
|
20231107,113500,536257010,8480,8480,8480,8480,0
|
|
20231107,113400,536257010,8480,8480,8480,8480,0
|
|
20231107,113300,536257010,8480,8480,8480,8480,1
|
|
20231107,113200,536248530,8470,8470,8470,8470,0
|
|
20231107,113100,536248530,8470,8470,8470,8470,38
|
|
20231107,113000,535926670,8490,8490,8490,8490,1
|
|
20231107,112900,535918180,8490,8490,8490,8490,0
|
|
20231107,112800,535918180,8490,8490,8490,8490,0
|
|
20231107,112700,535918180,8490,8490,8490,8490,0
|
|
20231107,112600,535918180,8490,8490,8490,8490,2
|
|
20231107,112500,535901200,8490,8470,8490,8470,3
|
|
20231107,112400,535875760,8460,8460,8460,8460,0
|
|
20231107,112300,535875760,8460,8460,8460,8460,1
|
|
20231107,112200,535867300,8460,8470,8490,8460,6
|
|
20231107,112100,535816440,8460,8460,8460,8460,0
|
|
20231107,112000,535816440,8460,8460,8460,8460,35
|
|
20231107,111900,535520340,8450,8500,8500,8450,2991
|
|
20231107,111800,510182620,8490,8480,8490,8480,2
|
|
20231107,111700,510165650,8480,8500,8500,8480,1019
|
|
20231107,111600,501504330,8500,8490,8500,8490,289
|
|
20231107,111500,499047840,8490,8480,8490,8480,225
|
|
20231107,111400,497139440,8480,8490,8490,8480,1350
|
|
20231107,111300,485680510,8490,8500,8500,8490,327
|
|
20231107,111200,482901050,8510,8510,8510,8510,1
|
|
20231107,111100,482892540,8500,8510,8510,8500,498
|
|
20231107,111000,478654630,8520,8520,8520,8520,1
|
|
20231107,110900,478646110,8510,8520,8520,8510,312
|
|
20231107,110800,475989990,8520,8540,8540,8520,756
|
|
20231107,110700,469543170,8550,8550,8550,8550,0
|
|
20231107,110600,469543170,8550,8550,8550,8550,6
|
|
20231107,110500,469491870,8550,8550,8550,8550,0
|
|
20231107,110400,469491870,8550,8550,8550,8550,15
|
|
20231107,110300,469363620,8580,8580,8580,8580,1
|
|
20231107,110200,469355040,8580,8580,8580,8580,8
|
|
20231107,110100,469286400,8550,8560,8560,8550,105
|
|
20231107,110000,468387650,8560,8570,8570,8560,10
|
|
20231107,105900,468302000,8580,8580,8580,8580,0
|
|
20231107,105800,468302000,8580,8570,8580,8570,3
|
|
20231107,105700,468276280,8540,8540,8540,8540,2
|
|
20231107,105600,468259200,8540,8540,8540,8540,150
|
|
20231107,105500,466978200,8540,8540,8540,8540,50
|
|
20231107,105400,466551200,8550,8550,8550,8550,50
|
|
20231107,105300,466123700,8550,8580,8580,8550,1340
|
|
20231107,105200,454666520,8600,8600,8600,8600,0
|
|
20231107,105100,454666520,8600,8570,8600,8560,65
|
|
20231107,105000,454109510,8580,8580,8580,8580,3
|
|
20231107,104900,454083770,8580,8590,8590,8580,54
|
|
20231107,104800,453619940,8600,8600,8600,8600,0
|
|
20231107,104700,453619940,8600,8600,8600,8600,0
|
|
20231107,104600,453619940,8600,8600,8600,8600,3
|
|
20231107,104500,453594140,8600,8600,8600,8600,45
|
|
20231107,104400,453207140,8600,8600,8600,8600,0
|
|
20231107,104300,453207140,8600,8600,8600,8600,0
|
|
20231107,104200,453207140,8600,8600,8600,8600,1
|
|
20231107,104100,453198540,8570,8570,8610,8570,3043
|
|
20231107,104000,427054840,8570,8540,8570,8540,2000
|
|
20231107,103900,409944830,8550,8550,8550,8550,0
|
|
20231107,103800,409944830,8550,8550,8550,8550,4
|
|
20231107,103700,409910630,8560,8560,8560,8560,1
|
|
20231107,103600,409902070,8560,8560,8560,8560,8
|
|
20231107,103500,409833590,8560,8550,8560,8550,1083
|
|
20231107,103400,400573930,8550,8550,8550,8550,0
|
|
20231107,103300,400573930,8550,8550,8550,8550,3
|
|
20231107,103200,400548280,8500,8520,8520,8500,933
|
|
20231107,103100,392616330,8550,8550,8550,8550,2
|
|
20231107,103000,392599230,8550,8550,8550,8550,1
|
|
20231107,102900,392590680,8550,8550,8550,8550,0
|
|
20231107,102800,392590680,8550,8550,8550,8550,5
|
|
20231107,102700,392547930,8550,8550,8550,8550,0
|
|
20231107,102600,392547930,8550,8530,8550,8520,550
|
|
20231107,102500,387852330,8520,8520,8520,8520,0
|
|
20231107,102400,387852330,8520,8520,8520,8520,114
|
|
20231107,102300,386881050,8510,8510,8510,8510,6
|
|
20231107,102200,386829990,8510,8510,8510,8510,1
|
|
20231107,102100,386821480,8520,8520,8520,8520,7
|
|
20231107,102000,386761840,8520,8520,8520,8520,3
|
|
20231107,101900,386736280,8520,8520,8520,8520,0
|
|
20231107,101800,386736280,8520,8520,8520,8520,7
|
|
20231107,101700,386676640,8510,8510,8510,8510,0
|
|
20231107,101600,386676640,8510,8510,8510,8510,207
|
|
20231107,101500,384915070,8520,8530,8530,8520,109
|
|
20231107,101400,383986360,8530,8530,8530,8530,1
|
|
20231107,101300,383977830,8500,8510,8510,8500,65
|
|
20231107,101200,383425250,8500,8500,8500,8500,17
|
|
20231107,101100,383280750,8500,8510,8510,8500,360
|
|
20231107,101000,380220740,8500,8500,8510,8500,1544
|
|
20231107,100900,367095780,8500,8530,8530,8500,1008
|
|
20231107,100800,358516580,8550,8550,8550,8550,5
|
|
20231107,100700,358473830,8550,8550,8550,8550,53
|
|
20231107,100600,358020680,8530,8530,8530,8530,200
|
|
20231107,100500,356314680,8530,8540,8540,8530,26
|
|
20231107,100400,356092870,8540,8540,8540,8540,1
|
|
20231107,100300,356084330,8550,8550,8550,8550,1
|
|
20231107,100200,356075780,8530,8530,8550,8530,14
|
|
20231107,100100,355956220,8500,8530,8530,8500,940
|
|
20231107,100000,347964640,8510,8520,8520,8510,10
|
|
20231107,095900,347879490,8510,8520,8520,8510,637
|
|
20231107,095800,342458440,8510,8510,8510,8510,25
|
|
20231107,095700,342245690,8560,8560,8560,8560,24
|
|
20231107,095600,342040250,8560,8560,8560,8560,4
|
|
20231107,095500,342006010,8560,8560,8560,8560,174
|
|
20231107,095400,340516570,8560,8530,8560,8530,275
|
|
20231107,095300,338170730,8560,8540,8560,8530,2902
|
|
20231107,095200,313379300,8540,8530,8540,8530,7
|
|
20231107,095100,313319570,8530,8500,8530,8500,15
|
|
20231107,095000,313191650,8500,8510,8510,8500,1102
|
|
20231107,094900,303824440,8510,8510,8510,8510,93
|
|
20231107,094800,303033010,8510,8510,8510,8510,115
|
|
20231107,094700,302054360,8540,8540,8540,8540,0
|
|
20231107,094600,302054360,8540,8510,8540,8510,201
|
|
20231107,094500,300343820,8510,8530,8540,8510,1563
|
|
20231107,094400,287038020,8540,8540,8540,8530,1699
|
|
20231107,094300,272545430,8550,8560,8560,8550,31
|
|
20231107,094200,272280270,8540,8550,8570,8540,2210
|
|
20231107,094100,253406140,8570,8570,8570,8570,1
|
|
20231107,094000,253397570,8550,8550,8550,8550,125
|
|
20231107,093900,252328820,8540,8540,8540,8540,0
|
|
20231107,093800,252328820,8540,8540,8540,8540,220
|
|
20231107,093700,250450020,8540,8540,8540,8540,1579
|
|
20231107,093600,236965360,8530,8530,8530,8530,0
|
|
20231107,093500,236965360,8530,8530,8530,8530,0
|
|
20231107,093400,236965360,8530,8570,8570,8530,10
|
|
20231107,093300,236879700,8580,8570,8580,8530,921
|
|
20231107,093200,229011850,8530,8540,8540,8530,391
|
|
20231107,093100,225674810,8570,8560,8570,8550,648
|
|
20231107,093000,220131190,8570,8570,8570,8570,33
|
|
20231107,092900,219848380,8580,8580,8580,8580,10
|
|
20231107,092800,219762580,8580,8570,8580,8550,212
|
|
20231107,092700,217949620,8590,8590,8590,8590,22
|
|
20231107,092600,217760640,8570,8570,8580,8570,703
|
|
20231107,092500,211730970,8580,8590,8590,8580,268
|
|
20231107,092400,209428950,8590,8550,8590,8550,4
|
|
20231107,092300,209394710,8550,8570,8570,8550,156
|
|
20231107,092200,208058530,8570,8570,8570,8570,5
|
|
20231107,092100,208015680,8570,8580,8580,8570,250
|
|
20231107,092000,205872680,8590,8580,8590,8580,173
|
|
20231107,091900,204388270,8580,8580,8580,8580,42
|
|
20231107,091800,204027910,8560,8570,8580,8560,620
|
|
20231107,091700,198714940,8560,8540,8560,8540,901
|
|
20231107,091600,191002580,8550,8540,8550,8540,1031
|
|
20231107,091500,182195190,8540,8490,8540,8470,590
|
|
20231107,091400,177172310,8540,8510,8540,8500,918
|
|
20231107,091300,169368100,8520,8550,8550,8520,37
|
|
20231107,091200,169052810,8550,8510,8550,8510,213
|
|
20231107,091100,167234780,8510,8550,8560,8500,439
|
|
20231107,091000,163497140,8550,8500,8560,8500,271
|
|
20231107,090900,161188280,8500,8500,8500,8500,450
|
|
20231107,090800,157363280,8560,8570,8570,8500,1744
|
|
20231107,090700,142476940,8570,8570,8570,8570,0
|
|
20231107,090600,142476940,8570,8580,8580,8480,503
|
|
20231107,090500,138211310,8600,8470,8600,8400,3006
|
|
20231107,090400,112910730,8470,8440,8470,8430,359
|
|
20231107,090300,109881990,8440,8470,8470,8440,2119
|
|
20231107,090200,91972330,8490,8470,8490,8450,1380
|
|
20231107,090100,80259580,8470,8520,8520,8430,2336
|
|
20231107,090000,60430090,8520,8630,8630,8520,7049
|