671 lines
33 KiB
CSV
671 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,200800,1831848500,8090,8090,8090,8090,4053
|
|
20231109,200700,1831848500,8090,8090,8090,8090,0
|
|
20231109,200600,1831848500,8090,8090,8090,8090,0
|
|
20231109,200500,1831848500,8090,8090,8090,8090,0
|
|
20231109,200400,1831848500,8090,8090,8090,8090,0
|
|
20231109,200300,1831848500,8090,8090,8090,8090,0
|
|
20231109,200200,1831848500,8090,8090,8090,8090,0
|
|
20231109,200100,1831848500,8090,8090,8090,8090,0
|
|
20231109,200000,1831848500,8090,8090,8090,8090,0
|
|
20231109,195900,1831848500,8090,8090,8090,8090,0
|
|
20231109,195800,1831848500,8090,8090,8090,8090,0
|
|
20231109,195700,1831848500,8090,8090,8090,8090,0
|
|
20231109,195600,1831848500,8090,8090,8090,8090,0
|
|
20231109,195500,1831848500,8090,8090,8090,8090,0
|
|
20231109,195400,1831848500,8090,8090,8090,8090,0
|
|
20231109,195300,1831848500,8090,8090,8090,8090,0
|
|
20231109,195200,1831848500,8090,8090,8090,8090,0
|
|
20231109,195100,1831848500,8090,8090,8090,8090,0
|
|
20231109,195000,1831848500,8090,8090,8090,8090,0
|
|
20231109,194900,1831848500,8090,8090,8090,8090,0
|
|
20231109,194800,1831848500,8090,8090,8090,8090,0
|
|
20231109,194700,1831848500,8090,8090,8090,8090,0
|
|
20231109,194600,1831848500,8090,8090,8090,8090,0
|
|
20231109,194500,1831848500,8090,8090,8090,8090,0
|
|
20231109,194400,1831848500,8090,8090,8090,8090,0
|
|
20231109,194300,1831848500,8090,8090,8090,8090,0
|
|
20231109,194200,1831848500,8090,8090,8090,8090,0
|
|
20231109,194100,1831848500,8090,8090,8090,8090,0
|
|
20231109,194000,1831848500,8090,8090,8090,8090,0
|
|
20231109,193900,1831848500,8090,8090,8090,8090,0
|
|
20231109,193800,1831848500,8090,8090,8090,8090,4053
|
|
20231109,193700,1831848500,8090,8090,8090,8090,0
|
|
20231109,193600,1831848500,8090,8090,8090,8090,0
|
|
20231109,193500,1831848500,8090,8090,8090,8090,0
|
|
20231109,193400,1831848500,8090,8090,8090,8090,0
|
|
20231109,193300,1831848500,8090,8090,8090,8090,0
|
|
20231109,193200,1831848500,8090,8090,8090,8090,0
|
|
20231109,193100,1831848500,8090,8090,8090,8090,0
|
|
20231109,193000,1831848500,8090,8090,8090,8090,0
|
|
20231109,192900,1831848500,8090,8090,8090,8090,0
|
|
20231109,192800,1831848500,8090,8090,8090,8090,0
|
|
20231109,192700,1831848500,8090,8090,8090,8090,0
|
|
20231109,192600,1831848500,8090,8090,8090,8090,0
|
|
20231109,192500,1831848500,8090,8090,8090,8090,0
|
|
20231109,192400,1831848500,8090,8090,8090,8090,0
|
|
20231109,192300,1831848500,8090,8090,8090,8090,0
|
|
20231109,192200,1831848500,8090,8090,8090,8090,0
|
|
20231109,192100,1831848500,8090,8090,8090,8090,0
|
|
20231109,192000,1831848500,8090,8090,8090,8090,0
|
|
20231109,191900,1831848500,8090,8090,8090,8090,0
|
|
20231109,191800,1831848500,8090,8090,8090,8090,0
|
|
20231109,191700,1831848500,8090,8090,8090,8090,0
|
|
20231109,191600,1831848500,8090,8090,8090,8090,0
|
|
20231109,191500,1831848500,8090,8090,8090,8090,0
|
|
20231109,191400,1831848500,8090,8090,8090,8090,0
|
|
20231109,191300,1831848500,8090,8090,8090,8090,0
|
|
20231109,191200,1831848500,8090,8090,8090,8090,0
|
|
20231109,191100,1831848500,8090,8090,8090,8090,0
|
|
20231109,191000,1831848500,8090,8090,8090,8090,0
|
|
20231109,190900,1831848500,8090,8090,8090,8090,0
|
|
20231109,190800,1831848500,8090,8090,8090,8090,4053
|
|
20231109,190700,1831848500,8090,8090,8090,8090,0
|
|
20231109,190600,1831848500,8090,8090,8090,8090,0
|
|
20231109,190500,1831848500,8090,8090,8090,8090,0
|
|
20231109,190400,1831848500,8090,8090,8090,8090,0
|
|
20231109,190300,1831848500,8090,8090,8090,8090,0
|
|
20231109,190200,1831848500,8090,8090,8090,8090,0
|
|
20231109,190100,1831848500,8090,8090,8090,8090,0
|
|
20231109,190000,1831848500,8090,8090,8090,8090,0
|
|
20231109,185900,1831848500,8090,8090,8090,8090,0
|
|
20231109,185800,1831848500,8090,8090,8090,8090,0
|
|
20231109,185700,1831848500,8090,8090,8090,8090,0
|
|
20231109,185600,1831848500,8090,8090,8090,8090,0
|
|
20231109,185500,1831848500,8090,8090,8090,8090,0
|
|
20231109,185400,1831848500,8090,8090,8090,8090,0
|
|
20231109,185300,1831848500,8090,8090,8090,8090,0
|
|
20231109,185200,1831848500,8090,8090,8090,8090,0
|
|
20231109,185100,1831848500,8090,8090,8090,8090,0
|
|
20231109,185000,1831848500,8090,8090,8090,8090,0
|
|
20231109,184900,1831848500,8090,8090,8090,8090,0
|
|
20231109,184800,1831848500,8090,8090,8090,8090,0
|
|
20231109,184700,1831848500,8090,8090,8090,8090,0
|
|
20231109,184600,1831848500,8090,8090,8090,8090,0
|
|
20231109,184500,1831848500,8090,8090,8090,8090,0
|
|
20231109,184400,1831848500,8090,8090,8090,8090,0
|
|
20231109,184300,1831848500,8090,8090,8090,8090,0
|
|
20231109,184200,1831848500,8090,8090,8090,8090,0
|
|
20231109,184100,1831848500,8090,8090,8090,8090,0
|
|
20231109,184000,1831848500,8090,8090,8090,8090,0
|
|
20231109,183900,1831848500,8090,8090,8090,8090,0
|
|
20231109,183800,1831848500,8090,8090,8090,8090,4053
|
|
20231109,183700,1831848500,8090,8090,8090,8090,0
|
|
20231109,183600,1831848500,8090,8090,8090,8090,0
|
|
20231109,183500,1831848500,8090,8090,8090,8090,0
|
|
20231109,183400,1831848500,8090,8090,8090,8090,0
|
|
20231109,183300,1831848500,8090,8090,8090,8090,0
|
|
20231109,183200,1831848500,8090,8090,8090,8090,0
|
|
20231109,183100,1831848500,8090,8090,8090,8090,0
|
|
20231109,183000,1831848500,8090,8090,8090,8090,0
|
|
20231109,182900,1831848500,8090,8090,8090,8090,0
|
|
20231109,182800,1831848500,8090,8090,8090,8090,0
|
|
20231109,182700,1831848500,8090,8090,8090,8090,0
|
|
20231109,182600,1831848500,8090,8090,8090,8090,0
|
|
20231109,182500,1831848500,8090,8090,8090,8090,0
|
|
20231109,182400,1831848500,8090,8090,8090,8090,0
|
|
20231109,182300,1831848500,8090,8090,8090,8090,0
|
|
20231109,182200,1831848500,8090,8090,8090,8090,0
|
|
20231109,182100,1831848500,8090,8090,8090,8090,0
|
|
20231109,182000,1831848500,8090,8090,8090,8090,0
|
|
20231109,181900,1831848500,8090,8090,8090,8090,0
|
|
20231109,181800,1831848500,8090,8090,8090,8090,0
|
|
20231109,181700,1831848500,8090,8090,8090,8090,0
|
|
20231109,181600,1831848500,8090,8090,8090,8090,0
|
|
20231109,181500,1831848500,8090,8090,8090,8090,0
|
|
20231109,181400,1831848500,8090,8090,8090,8090,0
|
|
20231109,181300,1831848500,8090,8090,8090,8090,0
|
|
20231109,181200,1831848500,8090,8090,8090,8090,0
|
|
20231109,181100,1831848500,8090,8090,8090,8090,0
|
|
20231109,181000,1831848500,8090,8090,8090,8090,0
|
|
20231109,180900,1831848500,8090,8090,8090,8090,0
|
|
20231109,180800,1831848500,8090,8090,8090,8090,4053
|
|
20231109,180700,1831848500,8090,8090,8090,8090,0
|
|
20231109,180600,1831848500,8090,8090,8090,8090,0
|
|
20231109,180500,1831848500,8090,8090,8090,8090,0
|
|
20231109,180400,1831848500,8090,8090,8090,8090,0
|
|
20231109,180300,1831848500,8090,8090,8090,8090,0
|
|
20231109,180200,1831848500,8090,8090,8090,8090,0
|
|
20231109,180100,1831848500,8090,8090,8090,8090,0
|
|
20231109,180000,1831848500,8090,8090,8090,8090,0
|
|
20231109,175900,1831848500,8090,8090,8090,8090,0
|
|
20231109,175800,1831848500,8090,8090,8090,8090,0
|
|
20231109,175700,1831848500,8090,8090,8090,8090,0
|
|
20231109,175600,1831848500,8090,8090,8090,8090,0
|
|
20231109,175500,1831848500,8090,8090,8090,8090,0
|
|
20231109,175400,1831848500,8090,8090,8090,8090,0
|
|
20231109,175300,1831848500,8090,8090,8090,8090,0
|
|
20231109,175200,1831848500,8090,8090,8090,8090,0
|
|
20231109,175100,1831848500,8090,8090,8090,8090,0
|
|
20231109,175000,1831848500,8090,8090,8090,8090,0
|
|
20231109,174900,1831848500,8090,8090,8090,8090,0
|
|
20231109,174800,1831848500,8090,8090,8090,8090,0
|
|
20231109,174700,1831848500,8090,8090,8090,8090,0
|
|
20231109,174600,1831848500,8090,8090,8090,8090,0
|
|
20231109,174500,1831848500,8090,8090,8090,8090,0
|
|
20231109,174400,1831848500,8090,8090,8090,8090,0
|
|
20231109,174300,1831848500,8090,8090,8090,8090,0
|
|
20231109,174200,1831848500,8090,8090,8090,8090,0
|
|
20231109,174100,1831848500,8090,8090,8090,8090,0
|
|
20231109,174000,1831848500,8090,8090,8090,8090,0
|
|
20231109,173900,1831848500,8090,8090,8090,8090,0
|
|
20231109,173800,1831848500,8090,8090,8090,8090,4053
|
|
20231109,173700,1831848500,8090,8090,8090,8090,0
|
|
20231109,173600,1831848500,8090,8090,8090,8090,0
|
|
20231109,173500,1831848500,8090,8090,8090,8090,0
|
|
20231109,173400,1831848500,8090,8090,8090,8090,0
|
|
20231109,173300,1831848500,8090,8090,8090,8090,0
|
|
20231109,173200,1831848500,8090,8090,8090,8090,0
|
|
20231109,173100,1831848500,8090,8090,8090,8090,0
|
|
20231109,173000,1831848500,8090,8090,8090,8090,0
|
|
20231109,172900,1831848500,8090,8090,8090,8090,0
|
|
20231109,172800,1831848500,8090,8090,8090,8090,0
|
|
20231109,172700,1831848500,8090,8090,8090,8090,0
|
|
20231109,172600,1831848500,8090,8090,8090,8090,0
|
|
20231109,172500,1831848500,8090,8090,8090,8090,0
|
|
20231109,172400,1831848500,8090,8090,8090,8090,0
|
|
20231109,172300,1831848500,8090,8090,8090,8090,0
|
|
20231109,172200,1831848500,8090,8090,8090,8090,0
|
|
20231109,172100,1831848500,8090,8090,8090,8090,0
|
|
20231109,172000,1831848500,8090,8090,8090,8090,0
|
|
20231109,171900,1831848500,8090,8090,8090,8090,0
|
|
20231109,171800,1831848500,8090,8090,8090,8090,0
|
|
20231109,171700,1831848500,8090,8090,8090,8090,0
|
|
20231109,171600,1831848500,8090,8090,8090,8090,0
|
|
20231109,171500,1831848500,8090,8090,8090,8090,0
|
|
20231109,171400,1831848500,8090,8090,8090,8090,0
|
|
20231109,171300,1831848500,8090,8090,8090,8090,0
|
|
20231109,171200,1831848500,8090,8090,8090,8090,0
|
|
20231109,171100,1831848500,8090,8090,8090,8090,0
|
|
20231109,171000,1831848500,8090,8090,8090,8090,0
|
|
20231109,170900,1831848500,8090,8090,8090,8090,0
|
|
20231109,170800,1831848500,8090,8090,8090,8090,4053
|
|
20231109,170700,1831848500,8090,8090,8090,8090,0
|
|
20231109,170600,1831848500,8090,8090,8090,8090,0
|
|
20231109,170500,1831848500,8090,8090,8090,8090,0
|
|
20231109,170400,1831848500,8090,8090,8090,8090,0
|
|
20231109,170300,1831848500,8090,8090,8090,8090,0
|
|
20231109,170200,1831848500,8090,8090,8090,8090,0
|
|
20231109,170100,1831848500,8090,8090,8090,8090,0
|
|
20231109,170000,1831848500,8090,8090,8090,8090,0
|
|
20231109,165900,1831848500,8090,8090,8090,8090,0
|
|
20231109,165800,1831848500,8090,8090,8090,8090,0
|
|
20231109,165700,1831848500,8090,8090,8090,8090,0
|
|
20231109,165600,1831848500,8090,8090,8090,8090,0
|
|
20231109,165500,1831848500,8090,8090,8090,8090,0
|
|
20231109,165400,1831848500,8090,8090,8090,8090,0
|
|
20231109,165300,1831848500,8090,8090,8090,8090,0
|
|
20231109,165200,1831848500,8090,8090,8090,8090,0
|
|
20231109,165100,1831848500,8090,8090,8090,8090,0
|
|
20231109,165000,1831848500,8090,8090,8090,8090,0
|
|
20231109,164900,1831848500,8090,8090,8090,8090,0
|
|
20231109,164800,1831848500,8090,8090,8090,8090,0
|
|
20231109,164700,1831848500,8090,8090,8090,8090,0
|
|
20231109,164600,1831848500,8090,8090,8090,8090,0
|
|
20231109,164500,1831848500,8090,8090,8090,8090,0
|
|
20231109,164400,1831848500,8090,8090,8090,8090,0
|
|
20231109,164300,1831848500,8090,8090,8090,8090,0
|
|
20231109,164200,1831848500,8090,8090,8090,8090,0
|
|
20231109,164100,1831848500,8090,8090,8090,8090,0
|
|
20231109,164000,1831848500,8090,8090,8090,8090,0
|
|
20231109,163900,1831848500,8090,8090,8090,8090,0
|
|
20231109,163800,1831848500,8090,8090,8090,8090,4053
|
|
20231109,163700,1831848500,8090,8090,8090,8090,0
|
|
20231109,163600,1831848500,8090,8090,8090,8090,0
|
|
20231109,163500,1831848500,8090,8090,8090,8090,0
|
|
20231109,163400,1831848500,8090,8090,8090,8090,0
|
|
20231109,163300,1831848500,8090,8090,8090,8090,0
|
|
20231109,163200,1831848500,8090,8090,8090,8090,0
|
|
20231109,163100,1831848500,8090,8090,8090,8090,0
|
|
20231109,163000,1831848500,8090,8090,8090,8090,0
|
|
20231109,162900,1831848500,8090,8090,8090,8090,0
|
|
20231109,162800,1831848500,8090,8090,8090,8090,0
|
|
20231109,162700,1831848500,8090,8090,8090,8090,0
|
|
20231109,162600,1831848500,8090,8090,8090,8090,0
|
|
20231109,162500,1831848500,8090,8090,8090,8090,0
|
|
20231109,162400,1831848500,8090,8090,8090,8090,0
|
|
20231109,162300,1831848500,8090,8090,8090,8090,0
|
|
20231109,162200,1831848500,8090,8090,8090,8090,0
|
|
20231109,162100,1831848500,8090,8090,8090,8090,0
|
|
20231109,162000,1831848500,8090,8090,8090,8090,0
|
|
20231109,161900,1831848500,8090,8090,8090,8090,0
|
|
20231109,161800,1831848500,8090,8090,8090,8090,0
|
|
20231109,161700,1831848500,8090,8090,8090,8090,0
|
|
20231109,161600,1831848500,8090,8090,8090,8090,0
|
|
20231109,161500,1831848500,8090,8090,8090,8090,0
|
|
20231109,161400,1831848500,8090,8090,8090,8090,0
|
|
20231109,161300,1831848500,8090,8090,8090,8090,0
|
|
20231109,161200,1831848500,8090,8090,8090,8090,0
|
|
20231109,161100,1831848500,8090,8090,8090,8090,0
|
|
20231109,161000,1831848500,8090,8090,8090,8090,0
|
|
20231109,160900,1831848500,8090,8090,8090,8090,0
|
|
20231109,160800,1831848500,8090,8090,8090,8090,4053
|
|
20231109,160700,1831848500,8090,8090,8090,8090,0
|
|
20231109,160600,1831848500,8090,8090,8090,8090,0
|
|
20231109,160500,1831848500,8090,8090,8090,8090,0
|
|
20231109,160400,1831848500,8090,8090,8090,8090,0
|
|
20231109,160300,1831848500,8090,8090,8090,8090,0
|
|
20231109,160200,1831848500,8090,8090,8090,8090,0
|
|
20231109,160100,1831848500,8090,8090,8090,8090,0
|
|
20231109,160000,1831848500,8090,8090,8090,8090,0
|
|
20231109,155900,1831848500,8090,8090,8090,8090,0
|
|
20231109,155800,1831848500,8090,8090,8090,8090,0
|
|
20231109,155700,1831848500,8090,8090,8090,8090,0
|
|
20231109,155600,1831848500,8090,8090,8090,8090,0
|
|
20231109,155500,1831848500,8090,8090,8090,8090,0
|
|
20231109,155400,1831848500,8090,8090,8090,8090,0
|
|
20231109,155300,1831848500,8090,8090,8090,8090,0
|
|
20231109,155200,1831848500,8090,8090,8090,8090,0
|
|
20231109,155100,1831848500,8090,8090,8090,8090,0
|
|
20231109,155000,1831848500,8090,8090,8090,8090,0
|
|
20231109,154900,1831848500,8090,8090,8090,8090,0
|
|
20231109,154800,1831848500,8090,8090,8090,8090,0
|
|
20231109,154700,1831848500,8090,8090,8090,8090,0
|
|
20231109,154600,1831848500,8090,8090,8090,8090,0
|
|
20231109,154500,1831848500,8090,8090,8090,8090,0
|
|
20231109,154400,1831848500,8090,8090,8090,8090,0
|
|
20231109,154300,1831848500,8090,8090,8090,8090,0
|
|
20231109,154200,1831848500,8090,8090,8090,8090,0
|
|
20231109,154100,1831848500,8090,8090,8090,8090,0
|
|
20231109,154000,1831848500,8090,8090,8090,8090,0
|
|
20231109,153900,1831848500,8090,8090,8090,8090,0
|
|
20231109,153800,1831848500,8090,8090,8090,8090,4053
|
|
20231109,153700,1831848500,8090,8090,8090,8090,0
|
|
20231109,153600,1831848500,8090,8090,8090,8090,0
|
|
20231109,153500,1831848500,8090,8090,8090,8090,0
|
|
20231109,153400,1831848500,8090,8090,8090,8090,0
|
|
20231109,153300,1831848500,8090,8090,8090,8090,0
|
|
20231109,153200,1831848500,8090,8090,8090,8090,0
|
|
20231109,153100,1831848500,8090,8090,8090,8090,0
|
|
20231109,153000,1831848500,8090,8090,8090,8090,4053
|
|
20231109,152900,1799059730,8090,8090,8090,8090,0
|
|
20231109,152800,1799059730,8090,8090,8090,8090,0
|
|
20231109,152700,1799059730,8090,8090,8090,8090,0
|
|
20231109,152600,1799059730,8090,8090,8090,8090,0
|
|
20231109,152500,1799059730,8090,8090,8090,8090,0
|
|
20231109,152400,1799059730,8090,8090,8090,8090,0
|
|
20231109,152300,1799059730,8090,8090,8090,8090,0
|
|
20231109,152200,1799059730,8090,8090,8090,8090,0
|
|
20231109,152100,1799059730,8090,8090,8090,8090,0
|
|
20231109,152000,1799059730,8090,8090,8090,8090,0
|
|
20231109,151900,1799059730,8090,8090,8100,8090,1470
|
|
20231109,151800,1787167240,8100,8090,8100,8090,950
|
|
20231109,151700,1779481620,8100,8100,8100,8090,245
|
|
20231109,151600,1777498590,8090,8100,8100,8090,1829
|
|
20231109,151500,1762686190,8110,8110,8120,8100,521
|
|
20231109,151400,1758464310,8120,8120,8130,8110,1104
|
|
20231109,151300,1749509460,8120,8110,8120,8100,544
|
|
20231109,151200,1745099880,8100,8110,8120,8100,1487
|
|
20231109,151100,1733054980,8100,8100,8100,8090,1319
|
|
20231109,151000,1722375080,8100,8090,8100,8080,898
|
|
20231109,150900,1715112070,8090,8080,8100,8080,795
|
|
20231109,150800,1708684510,8090,8090,8100,8080,634
|
|
20231109,150700,1703557220,8090,8110,8120,8080,9023
|
|
20231109,150600,1630500450,8110,8120,8120,8110,1648
|
|
20231109,150500,1617135130,8120,8120,8120,8110,1233
|
|
20231109,150400,1607128930,8110,8120,8120,8110,567
|
|
20231109,150300,1602529900,8120,8110,8130,8110,442
|
|
20231109,150200,1598944420,8110,8110,8130,8100,4563
|
|
20231109,150100,1561940390,8110,8140,8140,8110,7054
|
|
20231109,150000,1504625120,8140,8140,8140,8140,226
|
|
20231109,145900,1502785480,8140,8150,8150,8140,309
|
|
20231109,145800,1500270020,8140,8150,8150,8140,550
|
|
20231109,145700,1495790710,8140,8150,8150,8140,576
|
|
20231109,145600,1491096560,8150,8150,8160,8150,429
|
|
20231109,145500,1487599750,8160,8160,8160,8150,818
|
|
20231109,145400,1480928200,8160,8150,8160,8150,265
|
|
20231109,145300,1478768430,8150,8160,8160,8150,659
|
|
20231109,145200,1473394790,8150,8150,8160,8150,586
|
|
20231109,145100,1468618870,8160,8150,8170,8150,291
|
|
20231109,145000,1466246990,8150,8150,8150,8140,476
|
|
20231109,144900,1462371930,8150,8140,8150,8140,452
|
|
20231109,144800,1458691650,8140,8140,8150,8140,622
|
|
20231109,144700,1453623450,8140,8150,8170,8140,394
|
|
20231109,144600,1450415250,8140,8140,8150,8140,401
|
|
20231109,144500,1447150110,8140,8130,8150,8130,337
|
|
20231109,144400,1444407000,8130,8140,8150,8130,502
|
|
20231109,144300,1440323600,8130,8130,8140,8130,761
|
|
20231109,144200,1434136490,8130,8130,8140,8130,264
|
|
20231109,144100,1431989000,8130,8140,8140,8130,653
|
|
20231109,144000,1426675300,8150,8170,8170,8130,1982
|
|
20231109,143900,1410542210,8170,8140,8170,8130,429
|
|
20231109,143800,1407049820,8140,8140,8140,8130,403
|
|
20231109,143700,1403771760,8140,8140,8140,8130,239
|
|
20231109,143600,1401828010,8130,8140,8140,8130,626
|
|
20231109,143500,1396733770,8140,8150,8150,8140,222
|
|
20231109,143400,1394926680,8150,8140,8170,8130,325
|
|
20231109,143300,1392281900,8130,8150,8150,8130,470
|
|
20231109,143200,1388457420,8140,8150,8160,8140,276
|
|
20231109,143100,1386208310,8150,8150,8150,8150,329
|
|
20231109,143000,1383526960,8150,8150,8150,8140,493
|
|
20231109,142900,1379511640,8140,8140,8140,8130,955
|
|
20231109,142800,1371739670,8140,8140,8140,8140,2689
|
|
20231109,142700,1349851210,8150,8150,8160,8150,1178
|
|
20231109,142600,1340249390,8150,8150,8160,8150,269
|
|
20231109,142500,1338056990,8150,8150,8160,8150,1227
|
|
20231109,142400,1328051890,8150,8150,8160,8140,1752
|
|
20231109,142300,1313774540,8180,8150,8180,8150,344
|
|
20231109,142200,1310970850,8140,8140,8150,8140,485
|
|
20231109,142100,1307022930,8150,8150,8150,8140,2566
|
|
20231109,142000,1286112500,8150,8160,8160,8150,269
|
|
20231109,141900,1283918470,8160,8170,8180,8160,1046
|
|
20231109,141800,1275381990,8180,8180,8180,8180,50
|
|
20231109,141700,1274972990,8180,8180,8180,8180,11
|
|
20231109,141600,1274883010,8170,8170,8180,8170,2794
|
|
20231109,141500,1252055920,8170,8160,8170,8160,26
|
|
20231109,141400,1251843590,8170,8170,8170,8170,175
|
|
20231109,141300,1250413840,8170,8160,8170,8150,388
|
|
20231109,141200,1247247730,8160,8160,8170,8160,65
|
|
20231109,141100,1246717300,8170,8160,8170,8160,134
|
|
20231109,141000,1245623840,8160,8170,8170,8150,949
|
|
20231109,140900,1237879370,8160,8170,8170,8160,595
|
|
20231109,140800,1233018530,8170,8160,8170,8160,213
|
|
20231109,140700,1231280440,8160,8160,8160,8160,84
|
|
20231109,140600,1230595000,8160,8160,8170,8160,1368
|
|
20231109,140500,1219432090,8170,8170,8170,8170,2
|
|
20231109,140400,1219415750,8150,8160,8160,8150,376
|
|
20231109,140300,1216348080,8160,8160,8160,8160,4
|
|
20231109,140200,1216315440,8150,8150,8150,8150,561
|
|
20231109,140100,1211743290,8150,8150,8160,8150,52
|
|
20231109,140000,1211319480,8150,8150,8150,8140,260
|
|
20231109,135900,1209200980,8150,8150,8150,8150,11
|
|
20231109,135800,1209111330,8150,8150,8160,8140,54
|
|
20231109,135700,1208671310,8160,8170,8170,8160,24
|
|
20231109,135600,1208475270,8170,8160,8170,8150,5188
|
|
20231109,135500,1166162670,8170,8170,8170,8170,20
|
|
20231109,135400,1165999270,8170,8170,8170,8170,39
|
|
20231109,135300,1165680640,8170,8170,8170,8170,0
|
|
20231109,135200,1165680640,8170,8170,8170,8160,238
|
|
20231109,135100,1163738270,8160,8170,8170,8160,11
|
|
20231109,135000,1163648480,8160,8160,8160,8160,624
|
|
20231109,134900,1158556640,8160,8160,8160,8160,0
|
|
20231109,134800,1158556640,8160,8160,8160,8160,9
|
|
20231109,134700,1158483200,8170,8170,8170,8170,311
|
|
20231109,134600,1155942330,8170,8180,8180,8170,1183
|
|
20231109,134500,1146276500,8170,8170,8170,8170,309
|
|
20231109,134400,1143751970,8180,8190,8190,8180,864
|
|
20231109,134300,1136684210,8190,8190,8190,8190,160
|
|
20231109,134200,1135373810,8190,8190,8190,8190,6
|
|
20231109,134100,1135324670,8190,8180,8190,8180,371
|
|
20231109,134000,1132289680,8190,8190,8190,8190,175
|
|
20231109,133900,1130856430,8190,8190,8190,8190,150
|
|
20231109,133800,1129627930,8190,8170,8190,8170,24
|
|
20231109,133700,1129431690,8170,8180,8180,8170,1990
|
|
20231109,133600,1113166000,8180,8180,8180,8180,0
|
|
20231109,133500,1113166000,8180,8190,8190,8180,83
|
|
20231109,133400,1112486850,8180,8190,8190,8180,49
|
|
20231109,133300,1112085630,8190,8190,8190,8190,0
|
|
20231109,133200,1112085630,8190,8190,8190,8190,4
|
|
20231109,133100,1112052870,8180,8180,8180,8180,0
|
|
20231109,133000,1112052870,8180,8190,8190,8180,794
|
|
20231109,132900,1105550200,8190,8190,8190,8190,193
|
|
20231109,132800,1103969530,8200,8190,8200,8190,90
|
|
20231109,132700,1103232420,8190,8190,8190,8190,154
|
|
20231109,132600,1101971160,8190,8200,8200,8190,196
|
|
20231109,132500,1100363990,8200,8200,8200,8200,102
|
|
20231109,132400,1099527590,8200,8200,8200,8200,0
|
|
20231109,132300,1099527590,8200,8180,8200,8180,9
|
|
20231109,132200,1099453950,8180,8200,8200,8180,746
|
|
20231109,132100,1093350560,8180,8190,8190,8180,1119
|
|
20231109,132000,1084187220,8190,8200,8200,8190,270
|
|
20231109,131900,1081973310,8200,8210,8210,8200,205
|
|
20231109,131800,1080292260,8210,8200,8220,8200,128
|
|
20231109,131700,1079242350,8220,8230,8230,8200,63
|
|
20231109,131600,1078725480,8200,8200,8200,8200,848
|
|
20231109,131500,1071771880,8200,8200,8200,8200,1
|
|
20231109,131400,1071763680,8190,8200,8200,8190,70
|
|
20231109,131300,1071190180,8200,8200,8200,8200,15
|
|
20231109,131200,1071067180,8200,8200,8200,8200,10
|
|
20231109,131100,1070985180,8200,8220,8230,8200,1702
|
|
20231109,131000,1057028200,8210,8220,8220,8200,143
|
|
20231109,130900,1055854650,8210,8210,8210,8200,360
|
|
20231109,130800,1052902050,8210,8200,8210,8200,154
|
|
20231109,130700,1051639210,8200,8210,8210,8200,203
|
|
20231109,130600,1049974580,8210,8210,8210,8210,106
|
|
20231109,130500,1049104320,8200,8210,8220,8200,130
|
|
20231109,130400,1048037510,8210,8210,8210,8210,451
|
|
20231109,130300,1044334800,8210,8200,8210,8200,253
|
|
20231109,130200,1042260170,8210,8210,8210,8210,10
|
|
20231109,130100,1042178070,8210,8210,8210,8210,200
|
|
20231109,130000,1040536070,8200,8200,8220,8200,6022
|
|
20231109,125900,991154450,8200,8200,8200,8200,30
|
|
20231109,125800,990908450,8200,8200,8200,8190,109
|
|
20231109,125700,990015650,8190,8190,8190,8190,289
|
|
20231109,125600,987648740,8180,8190,8190,8180,25
|
|
20231109,125500,987444040,8190,8190,8190,8190,21
|
|
20231109,125400,987272050,8190,8190,8190,8190,63
|
|
20231109,125300,986756080,8180,8190,8190,8180,505
|
|
20231109,125200,982625130,8190,8190,8190,8190,50
|
|
20231109,125100,982215630,8190,8190,8190,8190,84
|
|
20231109,125000,981527670,8190,8190,8190,8190,25
|
|
20231109,124900,981322920,8190,8190,8190,8180,737
|
|
20231109,124800,975289480,8190,8180,8190,8180,404
|
|
20231109,124700,971984740,8180,8180,8180,8180,212
|
|
20231109,124600,970250580,8180,8180,8180,8180,3
|
|
20231109,124500,970226040,8170,8180,8180,8170,26
|
|
20231109,124400,970013450,8180,8180,8180,8180,18
|
|
20231109,124300,969866210,8180,8180,8180,8180,150
|
|
20231109,124200,968639210,8180,8190,8190,8180,131
|
|
20231109,124100,967567620,8180,8180,8180,8180,2
|
|
20231109,124000,967551260,8190,8180,8190,8170,156
|
|
20231109,123900,966276680,8170,8180,8190,8170,11
|
|
20231109,123800,966186780,8170,8170,8190,8170,649
|
|
20231109,123700,960884420,8180,8180,8180,8180,0
|
|
20231109,123600,960884420,8180,8170,8180,8170,20
|
|
20231109,123500,960720920,8170,8160,8180,8160,1313
|
|
20231109,123400,950002530,8160,8170,8170,8160,10
|
|
20231109,123300,949920920,8160,8160,8180,8160,437
|
|
20231109,123200,946353200,8160,8160,8160,8160,0
|
|
20231109,123100,946353200,8160,8170,8170,8160,16
|
|
20231109,123000,946222630,8160,8170,8170,8160,2705
|
|
20231109,122900,924133300,8170,8180,8190,8170,105
|
|
20231109,122800,923274210,8180,8180,8180,8180,201
|
|
20231109,122700,921630030,8180,8180,8180,8180,20
|
|
20231109,122600,921466430,8180,8190,8190,8180,2384
|
|
20231109,122500,901962180,8200,8200,8200,8190,22
|
|
20231109,122400,901781880,8190,8190,8190,8190,338
|
|
20231109,122300,899013660,8190,8200,8200,8190,45
|
|
20231109,122200,898645100,8200,8190,8200,8190,512
|
|
20231109,122100,894446820,8200,8200,8200,8200,0
|
|
20231109,122000,894446820,8200,8200,8200,8200,0
|
|
20231109,121900,894446820,8200,8200,8200,8200,10
|
|
20231109,121800,894364820,8200,8200,8200,8200,0
|
|
20231109,121700,894364820,8200,8200,8200,8200,1
|
|
20231109,121600,894356620,8190,8190,8190,8190,444
|
|
20231109,121500,890720260,8190,8190,8190,8190,24
|
|
20231109,121400,890523700,8190,8180,8190,8180,17
|
|
20231109,121300,890384560,8190,8190,8190,8190,12
|
|
20231109,121200,890286280,8190,8180,8190,8180,2740
|
|
20231109,121100,867873020,8190,8190,8190,8180,840
|
|
20231109,121000,860994140,8190,8190,8200,8190,205
|
|
20231109,120900,859315180,8190,8200,8200,8190,2417
|
|
20231109,120800,839518750,8200,8200,8200,8200,100
|
|
20231109,120700,838698750,8200,8200,8210,8200,794
|
|
20231109,120600,832187920,8200,8210,8210,8200,620
|
|
20231109,120500,827101920,8200,8200,8200,8200,1022
|
|
20231109,120400,818721520,8200,8210,8210,8200,60
|
|
20231109,120300,818229420,8210,8210,8210,8210,0
|
|
20231109,120200,818229420,8210,8220,8220,8210,528
|
|
20231109,120100,813894520,8220,8220,8220,8220,89
|
|
20231109,120000,813162940,8210,8220,8220,8210,1263
|
|
20231109,115900,802793680,8220,8220,8220,8220,93
|
|
20231109,115800,802029220,8220,8220,8220,8220,1240
|
|
20231109,115700,791836420,8220,8220,8220,8220,50
|
|
20231109,115600,791425420,8220,8220,8220,8220,209
|
|
20231109,115500,789707440,8220,8220,8220,8220,64
|
|
20231109,115400,789181360,8240,8230,8240,8230,11
|
|
20231109,115300,789090730,8230,8230,8230,8230,16
|
|
20231109,115200,788959050,8220,8230,8230,8220,445
|
|
20231109,115100,785299200,8230,8230,8230,8230,0
|
|
20231109,115000,785299200,8230,8230,8240,8220,111
|
|
20231109,114900,784386260,8230,8220,8230,8220,400
|
|
20231109,114800,781096260,8220,8220,8220,8220,200
|
|
20231109,114700,779452260,8220,8220,8220,8220,118
|
|
20231109,114600,778482300,8220,8220,8230,8220,259
|
|
20231109,114500,776352790,8230,8230,8230,8220,1006
|
|
20231109,114400,768073420,8230,8240,8240,8230,242
|
|
20231109,114300,766081360,8230,8230,8230,8230,58
|
|
20231109,114200,765604020,8230,8230,8230,8230,200
|
|
20231109,114100,763958020,8240,8230,8240,8230,10
|
|
20231109,114000,763875710,8230,8240,8240,8230,260
|
|
20231109,113900,761735890,8230,8230,8230,8230,9
|
|
20231109,113800,761661820,8230,8230,8240,8230,259
|
|
20231109,113700,759530240,8240,8240,8240,8240,20
|
|
20231109,113600,759365440,8240,8240,8250,8240,248
|
|
20231109,113500,757321910,8240,8240,8240,8240,50
|
|
20231109,113400,756909910,8240,8240,8240,8240,215
|
|
20231109,113300,755138310,8240,8230,8240,8230,68
|
|
20231109,113200,754578490,8230,8240,8240,8230,211
|
|
20231109,113100,752841850,8240,8240,8240,8240,1
|
|
20231109,113000,752833610,8230,8230,8230,8230,259
|
|
20231109,112900,750702040,8240,8240,8240,8240,7
|
|
20231109,112800,750644360,8240,8230,8240,8230,1071
|
|
20231109,112700,741819820,8230,8230,8230,8230,51
|
|
20231109,112600,741400090,8230,8220,8230,8220,250
|
|
20231109,112500,739343090,8230,8230,8230,8230,195
|
|
20231109,112400,737738240,8230,8220,8230,8220,209
|
|
20231109,112300,736018260,8220,8220,8220,8220,50
|
|
20231109,112200,735607260,8230,8230,8230,8230,20
|
|
20231109,112100,735442660,8230,8220,8230,8220,60
|
|
20231109,112000,734949360,8220,8250,8250,8220,30
|
|
20231109,111900,734702710,8230,8210,8230,8210,469
|
|
20231109,111800,730844020,8220,8220,8220,8210,254
|
|
20231109,111700,728756640,8220,8230,8230,8220,1050
|
|
20231109,111600,720116020,8230,8240,8240,8230,238
|
|
20231109,111500,718156900,8240,8240,8240,8240,9
|
|
20231109,111400,718082740,8240,8240,8240,8240,208
|
|
20231109,111300,716368820,8250,8250,8250,8250,0
|
|
20231109,111200,716368820,8250,8250,8250,8250,591
|
|
20231109,111100,711493070,8270,8250,8270,8250,2
|
|
20231109,111000,711476550,8260,8260,8260,8260,166
|
|
20231109,110900,710105390,8260,8270,8270,8260,120
|
|
20231109,110800,709114180,8260,8260,8260,8260,17
|
|
20231109,110700,708973760,8270,8260,8270,8260,56
|
|
20231109,110600,708511190,8260,8260,8260,8260,28
|
|
20231109,110500,708279910,8270,8260,8270,8260,49
|
|
20231109,110400,707875160,8270,8270,8270,8270,1
|
|
20231109,110300,707866890,8280,8280,8280,8280,0
|
|
20231109,110200,707866890,8280,8270,8280,8270,512
|
|
20231109,110100,703628530,8280,8240,8280,8240,110
|
|
20231109,110000,702721110,8250,8250,8250,8250,429
|
|
20231109,105900,699181860,8250,8270,8270,8250,1086
|
|
20231109,105800,690209660,8280,8290,8290,8280,71
|
|
20231109,105700,689621470,8300,8300,8300,8300,1
|
|
20231109,105600,689613170,8270,8270,8270,8270,0
|
|
20231109,105500,689613170,8270,8300,8300,8270,937
|
|
20231109,105400,681850650,8310,8300,8310,8300,9
|
|
20231109,105300,681775930,8310,8310,8310,8310,1
|
|
20231109,105200,681767620,8300,8310,8310,8300,106
|
|
20231109,105100,680887800,8310,8310,8310,8300,88
|
|
20231109,105000,680156920,8300,8310,8310,8300,115
|
|
20231109,104900,679201610,8310,8300,8310,8300,391
|
|
20231109,104800,675954650,8300,8290,8300,8290,249
|
|
20231109,104700,673890020,8290,8280,8290,8280,381
|
|
20231109,104600,670734100,8280,8270,8280,8270,81
|
|
20231109,104500,670063510,8280,8270,8280,8270,102
|
|
20231109,104400,669219210,8280,8280,8280,8280,128
|
|
20231109,104300,668159370,8280,8280,8280,8280,1
|
|
20231109,104200,668151090,8270,8280,8280,8270,7
|
|
20231109,104100,668093190,8270,8280,8280,8260,214
|
|
20231109,104000,666323450,8270,8280,8280,8270,10
|
|
20231109,103900,666240680,8260,8250,8260,8250,62
|
|
20231109,103800,665728850,8280,8280,8280,8280,12
|
|
20231109,103700,665629490,8280,8280,8280,8270,23
|
|
20231109,103600,665439150,8280,8280,8280,8280,30
|
|
20231109,103500,665190750,8280,8270,8280,8270,127
|
|
20231109,103400,664140350,8270,8250,8270,8250,1417
|
|
20231109,103300,652438540,8250,8240,8250,8240,218
|
|
20231109,103200,650642180,8240,8240,8240,8240,2
|
|
20231109,103100,650625700,8240,8220,8240,8220,500
|
|
20231109,103000,646510370,8220,8230,8230,8220,25
|
|
20231109,102900,646304860,8210,8220,8230,8210,121
|
|
20231109,102800,645311160,8240,8220,8240,8210,238
|
|
20231109,102700,643355020,8220,8220,8220,8220,13
|
|
20231109,102600,643248160,8220,8230,8230,8220,433
|
|
20231109,102500,639688660,8230,8240,8240,8230,8
|
|
20231109,102400,639622810,8240,8240,8240,8240,1
|
|
20231109,102300,639614570,8240,8240,8240,8240,0
|
|
20231109,102200,639614570,8240,8220,8240,8220,11
|
|
20231109,102100,639524130,8220,8210,8220,8210,1316
|
|
20231109,102000,628707730,8220,8240,8240,8220,324
|
|
20231109,101900,626044430,8240,8230,8240,8230,103
|
|
20231109,101800,625195840,8240,8230,8240,8230,57
|
|
20231109,101700,624726650,8230,8230,8230,8210,717
|
|
20231109,101600,618832950,8220,8220,8220,8220,80
|
|
20231109,101500,618175350,8220,8220,8220,8220,9
|
|
20231109,101400,618101370,8230,8230,8230,8230,11
|
|
20231109,101300,618010840,8230,8230,8230,8230,1
|
|
20231109,101200,618002610,8230,8200,8230,8200,13
|
|
20231109,101100,617895740,8220,8220,8220,8190,63
|
|
20231109,101000,617379590,8190,8200,8200,8190,895
|
|
20231109,100900,610046670,8200,8200,8200,8200,1907
|
|
20231109,100800,594409270,8200,8190,8220,8190,55
|
|
20231109,100700,593958260,8190,8220,8220,8190,1342
|
|
20231109,100600,582949450,8220,8200,8220,8200,329
|
|
20231109,100500,580250420,8210,8210,8210,8210,0
|
|
20231109,100400,580250420,8210,8230,8230,8210,5
|
|
20231109,100300,580209320,8230,8230,8230,8230,2
|
|
20231109,100200,580192860,8190,8190,8190,8190,1298
|
|
20231109,100100,569562240,8190,8190,8190,8180,900
|
|
20231109,100000,562198570,8190,8190,8190,8190,6
|
|
20231109,095900,562149430,8190,8180,8190,8180,113
|
|
20231109,095800,561224060,8180,8200,8200,8180,1260
|
|
20231109,095700,550904370,8200,8190,8200,8190,202
|
|
20231109,095600,549248060,8190,8200,8200,8190,745
|
|
20231109,095500,543139370,8190,8200,8200,8190,1433
|
|
20231109,095400,531401070,8200,8190,8200,8190,200
|
|
20231109,095300,529762570,8180,8190,8190,8180,783
|
|
20231109,095200,523351130,8190,8190,8200,8190,194
|
|
20231109,095100,521761540,8200,8220,8220,8190,6883
|
|
20231109,095000,465287820,8230,8210,8230,8210,10
|
|
20231109,094900,465205700,8220,8250,8250,8220,3378
|
|
20231109,094800,437418640,8250,8250,8250,8230,15
|
|
20231109,094700,437295090,8250,8250,8250,8250,15
|
|
20231109,094600,437171340,8240,8230,8240,8230,182
|
|
20231109,094500,435672180,8230,8240,8240,8230,211
|
|
20231109,094400,433935640,8230,8240,8240,8230,461
|
|
20231109,094300,430141590,8230,8230,8240,8230,387
|
|
20231109,094200,426955370,8230,8250,8250,8230,384
|
|
20231109,094100,423791830,8250,8270,8270,8250,17
|
|
20231109,094000,423651420,8230,8230,8280,8210,5545
|
|
20231109,093900,378076620,8230,8240,8240,8230,1320
|
|
20231109,093800,367199880,8260,8260,8260,8240,281
|
|
20231109,093700,364881840,8260,8260,8260,8250,979
|
|
20231109,093600,356803820,8280,8260,8280,8260,60
|
|
20231109,093500,356308200,8290,8290,8290,8290,0
|
|
20231109,093400,356308200,8290,8260,8290,8250,147
|
|
20231109,093300,355093500,8250,8260,8290,8250,241
|
|
20231109,093200,353103330,8260,8300,8310,8260,394
|
|
20231109,093100,349833160,8260,8270,8320,8260,568
|
|
20231109,093000,345141070,8270,8290,8320,8260,5498
|
|
20231109,092900,299685490,8300,8300,8300,8300,170
|
|
20231109,092800,298274490,8320,8300,8320,8300,2
|
|
20231109,092700,298257870,8310,8310,8310,8310,1
|
|
20231109,092600,298249560,8310,8300,8310,8300,420
|
|
20231109,092500,294762560,8300,8300,8300,8300,266
|
|
20231109,092400,292554760,8320,8300,8320,8300,759
|
|
20231109,092300,286255040,8310,8310,8310,8310,110
|
|
20231109,092200,285340940,8310,8300,8310,8300,161
|
|
20231109,092100,284004330,8310,8310,8320,8310,267
|
|
20231109,092000,281785250,8330,8320,8330,8320,196
|
|
20231109,091900,280154190,8290,8290,8290,8290,2
|
|
20231109,091800,280137610,8290,8280,8290,8280,121
|
|
20231109,091700,279134600,8330,8280,8330,8270,393
|
|
20231109,091600,275870290,8260,8250,8260,8250,407
|
|
20231109,091500,272512490,8250,8280,8280,8250,3412
|
|
20231109,091400,244344420,8270,8280,8280,8270,502
|
|
20231109,091300,240190380,8280,8280,8280,8270,27
|
|
20231109,091200,239966950,8280,8290,8290,8280,2546
|
|
20231109,091100,218876970,8290,8300,8320,8280,3261
|
|
20231109,091000,191840560,8300,8290,8320,8290,200
|
|
20231109,090900,190180550,8290,8300,8300,8290,1116
|
|
20231109,090800,180919070,8300,8290,8350,8290,1559
|
|
20231109,090700,167954470,8350,8300,8350,8290,4552
|
|
20231109,090600,130155060,8300,8300,8300,8300,503
|
|
20231109,090500,125980160,8310,8340,8340,8270,5009
|
|
20231109,090400,84359030,8390,8350,8400,8350,455
|
|
20231109,090300,80548940,8340,8330,8340,8320,640
|
|
20231109,090200,75220620,8320,8360,8360,8320,5595
|
|
20231109,090100,28553530,8370,8360,8370,8350,926
|
|
20231109,090000,20804230,8370,8460,8460,8370,2470
|