658 lines
32 KiB
CSV
658 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,195500,1251844380,8630,8630,8630,8630,5594
|
|
20231122,195400,1251844380,8630,8630,8630,8630,0
|
|
20231122,195300,1251844380,8630,8630,8630,8630,0
|
|
20231122,195200,1251844380,8630,8630,8630,8630,0
|
|
20231122,195100,1251844380,8630,8630,8630,8630,0
|
|
20231122,195000,1251844380,8630,8630,8630,8630,0
|
|
20231122,194900,1251844380,8630,8630,8630,8630,0
|
|
20231122,194800,1251844380,8630,8630,8630,8630,0
|
|
20231122,194700,1251844380,8630,8630,8630,8630,0
|
|
20231122,194600,1251844380,8630,8630,8630,8630,0
|
|
20231122,194500,1251844380,8630,8630,8630,8630,0
|
|
20231122,194400,1251844380,8630,8630,8630,8630,0
|
|
20231122,194300,1251844380,8630,8630,8630,8630,0
|
|
20231122,194200,1251844380,8630,8630,8630,8630,0
|
|
20231122,194100,1251844380,8630,8630,8630,8630,0
|
|
20231122,194000,1251844380,8630,8630,8630,8630,0
|
|
20231122,193900,1251844380,8630,8630,8630,8630,0
|
|
20231122,193800,1251844380,8630,8630,8630,8630,0
|
|
20231122,193700,1251844380,8630,8630,8630,8630,0
|
|
20231122,193600,1251844380,8630,8630,8630,8630,0
|
|
20231122,193500,1251844380,8630,8630,8630,8630,0
|
|
20231122,193400,1251844380,8630,8630,8630,8630,0
|
|
20231122,193300,1251844380,8630,8630,8630,8630,0
|
|
20231122,193200,1251844380,8630,8630,8630,8630,0
|
|
20231122,193100,1251844380,8630,8630,8630,8630,0
|
|
20231122,193000,1251844380,8630,8630,8630,8630,0
|
|
20231122,192900,1251844380,8630,8630,8630,8630,0
|
|
20231122,192800,1251844380,8630,8630,8630,8630,0
|
|
20231122,192700,1251844380,8630,8630,8630,8630,0
|
|
20231122,192600,1251844380,8630,8630,8630,8630,0
|
|
20231122,192500,1251844380,8630,8630,8630,8630,5594
|
|
20231122,192400,1251844380,8630,8630,8630,8630,0
|
|
20231122,192300,1251844380,8630,8630,8630,8630,0
|
|
20231122,192200,1251844380,8630,8630,8630,8630,0
|
|
20231122,192100,1251844380,8630,8630,8630,8630,0
|
|
20231122,192000,1251844380,8630,8630,8630,8630,0
|
|
20231122,191900,1251844380,8630,8630,8630,8630,0
|
|
20231122,191800,1251844380,8630,8630,8630,8630,0
|
|
20231122,191700,1251844380,8630,8630,8630,8630,0
|
|
20231122,191600,1251844380,8630,8630,8630,8630,0
|
|
20231122,191500,1251844380,8630,8630,8630,8630,0
|
|
20231122,191400,1251844380,8630,8630,8630,8630,0
|
|
20231122,191300,1251844380,8630,8630,8630,8630,0
|
|
20231122,191200,1251844380,8630,8630,8630,8630,0
|
|
20231122,191100,1251844380,8630,8630,8630,8630,0
|
|
20231122,191000,1251844380,8630,8630,8630,8630,0
|
|
20231122,190900,1251844380,8630,8630,8630,8630,0
|
|
20231122,190800,1251844380,8630,8630,8630,8630,0
|
|
20231122,190700,1251844380,8630,8630,8630,8630,0
|
|
20231122,190600,1251844380,8630,8630,8630,8630,0
|
|
20231122,190500,1251844380,8630,8630,8630,8630,0
|
|
20231122,190400,1251844380,8630,8630,8630,8630,0
|
|
20231122,190300,1251844380,8630,8630,8630,8630,0
|
|
20231122,190200,1251844380,8630,8630,8630,8630,0
|
|
20231122,190100,1251844380,8630,8630,8630,8630,0
|
|
20231122,190000,1251844380,8630,8630,8630,8630,0
|
|
20231122,185900,1251844380,8630,8630,8630,8630,0
|
|
20231122,185800,1251844380,8630,8630,8630,8630,0
|
|
20231122,185700,1251844380,8630,8630,8630,8630,0
|
|
20231122,185600,1251844380,8630,8630,8630,8630,0
|
|
20231122,185500,1251844380,8630,8630,8630,8630,5594
|
|
20231122,185400,1251844380,8630,8630,8630,8630,0
|
|
20231122,185300,1251844380,8630,8630,8630,8630,0
|
|
20231122,185200,1251844380,8630,8630,8630,8630,0
|
|
20231122,185100,1251844380,8630,8630,8630,8630,0
|
|
20231122,185000,1251844380,8630,8630,8630,8630,0
|
|
20231122,184900,1251844380,8630,8630,8630,8630,0
|
|
20231122,184800,1251844380,8630,8630,8630,8630,0
|
|
20231122,184700,1251844380,8630,8630,8630,8630,0
|
|
20231122,184600,1251844380,8630,8630,8630,8630,0
|
|
20231122,184500,1251844380,8630,8630,8630,8630,0
|
|
20231122,184400,1251844380,8630,8630,8630,8630,0
|
|
20231122,184300,1251844380,8630,8630,8630,8630,0
|
|
20231122,184200,1251844380,8630,8630,8630,8630,0
|
|
20231122,184100,1251844380,8630,8630,8630,8630,0
|
|
20231122,184000,1251844380,8630,8630,8630,8630,0
|
|
20231122,183900,1251844380,8630,8630,8630,8630,0
|
|
20231122,183800,1251844380,8630,8630,8630,8630,0
|
|
20231122,183700,1251844380,8630,8630,8630,8630,0
|
|
20231122,183600,1251844380,8630,8630,8630,8630,0
|
|
20231122,183500,1251844380,8630,8630,8630,8630,0
|
|
20231122,183400,1251844380,8630,8630,8630,8630,0
|
|
20231122,183300,1251844380,8630,8630,8630,8630,0
|
|
20231122,183200,1251844380,8630,8630,8630,8630,0
|
|
20231122,183100,1251844380,8630,8630,8630,8630,0
|
|
20231122,183000,1251844380,8630,8630,8630,8630,0
|
|
20231122,182900,1251844380,8630,8630,8630,8630,0
|
|
20231122,182800,1251844380,8630,8630,8630,8630,0
|
|
20231122,182700,1251844380,8630,8630,8630,8630,0
|
|
20231122,182600,1251844380,8630,8630,8630,8630,0
|
|
20231122,182500,1251844380,8630,8630,8630,8630,5594
|
|
20231122,182400,1251844380,8630,8630,8630,8630,0
|
|
20231122,182300,1251844380,8630,8630,8630,8630,0
|
|
20231122,182200,1251844380,8630,8630,8630,8630,0
|
|
20231122,182100,1251844380,8630,8630,8630,8630,0
|
|
20231122,182000,1251844380,8630,8630,8630,8630,0
|
|
20231122,181900,1251844380,8630,8630,8630,8630,0
|
|
20231122,181800,1251844380,8630,8630,8630,8630,0
|
|
20231122,181700,1251844380,8630,8630,8630,8630,0
|
|
20231122,181600,1251844380,8630,8630,8630,8630,0
|
|
20231122,181500,1251844380,8630,8630,8630,8630,0
|
|
20231122,181400,1251844380,8630,8630,8630,8630,0
|
|
20231122,181300,1251844380,8630,8630,8630,8630,0
|
|
20231122,181200,1251844380,8630,8630,8630,8630,0
|
|
20231122,181100,1251844380,8630,8630,8630,8630,0
|
|
20231122,181000,1251844380,8630,8630,8630,8630,0
|
|
20231122,180900,1251844380,8630,8630,8630,8630,0
|
|
20231122,180800,1251844380,8630,8630,8630,8630,0
|
|
20231122,180700,1251844380,8630,8630,8630,8630,0
|
|
20231122,180600,1251844380,8630,8630,8630,8630,0
|
|
20231122,180500,1251844380,8630,8630,8630,8630,0
|
|
20231122,180400,1251844380,8630,8630,8630,8630,0
|
|
20231122,180300,1251844380,8630,8630,8630,8630,0
|
|
20231122,180200,1251844380,8630,8630,8630,8630,0
|
|
20231122,180100,1251844380,8630,8630,8630,8630,0
|
|
20231122,180000,1251844380,8630,8630,8630,8630,0
|
|
20231122,175900,1251844380,8630,8630,8630,8630,0
|
|
20231122,175800,1251844380,8630,8630,8630,8630,0
|
|
20231122,175700,1251844380,8630,8630,8630,8630,0
|
|
20231122,175600,1251844380,8630,8630,8630,8630,0
|
|
20231122,175500,1251844380,8630,8630,8630,8630,5594
|
|
20231122,175400,1251844380,8630,8630,8630,8630,0
|
|
20231122,175300,1251844380,8630,8630,8630,8630,0
|
|
20231122,175200,1251844380,8630,8630,8630,8630,0
|
|
20231122,175100,1251844380,8630,8630,8630,8630,0
|
|
20231122,175000,1251844380,8630,8630,8630,8630,0
|
|
20231122,174900,1251844380,8630,8630,8630,8630,0
|
|
20231122,174800,1251844380,8630,8630,8630,8630,0
|
|
20231122,174700,1251844380,8630,8630,8630,8630,0
|
|
20231122,174600,1251844380,8630,8630,8630,8630,0
|
|
20231122,174500,1251844380,8630,8630,8630,8630,0
|
|
20231122,174400,1251844380,8630,8630,8630,8630,0
|
|
20231122,174300,1251844380,8630,8630,8630,8630,0
|
|
20231122,174200,1251844380,8630,8630,8630,8630,0
|
|
20231122,174100,1251844380,8630,8630,8630,8630,0
|
|
20231122,174000,1251844380,8630,8630,8630,8630,0
|
|
20231122,173900,1251844380,8630,8630,8630,8630,0
|
|
20231122,173800,1251844380,8630,8630,8630,8630,0
|
|
20231122,173700,1251844380,8630,8630,8630,8630,0
|
|
20231122,173600,1251844380,8630,8630,8630,8630,0
|
|
20231122,173500,1251844380,8630,8630,8630,8630,0
|
|
20231122,173400,1251844380,8630,8630,8630,8630,0
|
|
20231122,173300,1251844380,8630,8630,8630,8630,0
|
|
20231122,173200,1251844380,8630,8630,8630,8630,0
|
|
20231122,173100,1251844380,8630,8630,8630,8630,0
|
|
20231122,173000,1251844380,8630,8630,8630,8630,0
|
|
20231122,172900,1251844380,8630,8630,8630,8630,0
|
|
20231122,172800,1251844380,8630,8630,8630,8630,0
|
|
20231122,172700,1251844380,8630,8630,8630,8630,0
|
|
20231122,172600,1251844380,8630,8630,8630,8630,0
|
|
20231122,172500,1251844380,8630,8630,8630,8630,5594
|
|
20231122,172400,1251844380,8630,8630,8630,8630,0
|
|
20231122,172300,1251844380,8630,8630,8630,8630,0
|
|
20231122,172200,1251844380,8630,8630,8630,8630,0
|
|
20231122,172100,1251844380,8630,8630,8630,8630,0
|
|
20231122,172000,1251844380,8630,8630,8630,8630,0
|
|
20231122,171900,1251844380,8630,8630,8630,8630,0
|
|
20231122,171800,1251844380,8630,8630,8630,8630,0
|
|
20231122,171700,1251844380,8630,8630,8630,8630,0
|
|
20231122,171600,1251844380,8630,8630,8630,8630,0
|
|
20231122,171500,1251844380,8630,8630,8630,8630,0
|
|
20231122,171400,1251844380,8630,8630,8630,8630,0
|
|
20231122,171300,1251844380,8630,8630,8630,8630,0
|
|
20231122,171200,1251844380,8630,8630,8630,8630,0
|
|
20231122,171100,1251844380,8630,8630,8630,8630,0
|
|
20231122,171000,1251844380,8630,8630,8630,8630,0
|
|
20231122,170900,1251844380,8630,8630,8630,8630,0
|
|
20231122,170800,1251844380,8630,8630,8630,8630,0
|
|
20231122,170700,1251844380,8630,8630,8630,8630,0
|
|
20231122,170600,1251844380,8630,8630,8630,8630,0
|
|
20231122,170500,1251844380,8630,8630,8630,8630,0
|
|
20231122,170400,1251844380,8630,8630,8630,8630,0
|
|
20231122,170300,1251844380,8630,8630,8630,8630,0
|
|
20231122,170200,1251844380,8630,8630,8630,8630,0
|
|
20231122,170100,1251844380,8630,8630,8630,8630,0
|
|
20231122,170000,1251844380,8630,8630,8630,8630,0
|
|
20231122,165900,1251844380,8630,8630,8630,8630,0
|
|
20231122,165800,1251844380,8630,8630,8630,8630,0
|
|
20231122,165700,1251844380,8630,8630,8630,8630,0
|
|
20231122,165600,1251844380,8630,8630,8630,8630,0
|
|
20231122,165500,1251844380,8630,8630,8630,8630,5594
|
|
20231122,165400,1251844380,8630,8630,8630,8630,0
|
|
20231122,165300,1251844380,8630,8630,8630,8630,0
|
|
20231122,165200,1251844380,8630,8630,8630,8630,0
|
|
20231122,165100,1251844380,8630,8630,8630,8630,0
|
|
20231122,165000,1251844380,8630,8630,8630,8630,0
|
|
20231122,164900,1251844380,8630,8630,8630,8630,0
|
|
20231122,164800,1251844380,8630,8630,8630,8630,0
|
|
20231122,164700,1251844380,8630,8630,8630,8630,0
|
|
20231122,164600,1251844380,8630,8630,8630,8630,0
|
|
20231122,164500,1251844380,8630,8630,8630,8630,0
|
|
20231122,164400,1251844380,8630,8630,8630,8630,0
|
|
20231122,164300,1251844380,8630,8630,8630,8630,0
|
|
20231122,164200,1251844380,8630,8630,8630,8630,0
|
|
20231122,164100,1251844380,8630,8630,8630,8630,0
|
|
20231122,164000,1251844380,8630,8630,8630,8630,0
|
|
20231122,163900,1251844380,8630,8630,8630,8630,0
|
|
20231122,163800,1251844380,8630,8630,8630,8630,0
|
|
20231122,163700,1251844380,8630,8630,8630,8630,0
|
|
20231122,163600,1251844380,8630,8630,8630,8630,0
|
|
20231122,163500,1251844380,8630,8630,8630,8630,0
|
|
20231122,163400,1251844380,8630,8630,8630,8630,0
|
|
20231122,163300,1251844380,8630,8630,8630,8630,0
|
|
20231122,163200,1251844380,8630,8630,8630,8630,0
|
|
20231122,163100,1251844380,8630,8630,8630,8630,0
|
|
20231122,163000,1251844380,8630,8630,8630,8630,0
|
|
20231122,162900,1251844380,8630,8630,8630,8630,0
|
|
20231122,162800,1251844380,8630,8630,8630,8630,0
|
|
20231122,162700,1251844380,8630,8630,8630,8630,0
|
|
20231122,162600,1251844380,8630,8630,8630,8630,0
|
|
20231122,162500,1251844380,8630,8630,8630,8630,5594
|
|
20231122,162400,1251844380,8630,8630,8630,8630,0
|
|
20231122,162300,1251844380,8630,8630,8630,8630,0
|
|
20231122,162200,1251844380,8630,8630,8630,8630,0
|
|
20231122,162100,1251844380,8630,8630,8630,8630,0
|
|
20231122,162000,1251844380,8630,8630,8630,8630,0
|
|
20231122,161900,1251844380,8630,8630,8630,8630,0
|
|
20231122,161800,1251844380,8630,8630,8630,8630,0
|
|
20231122,161700,1251844380,8630,8630,8630,8630,0
|
|
20231122,161600,1251844380,8630,8630,8630,8630,0
|
|
20231122,161500,1251844380,8630,8630,8630,8630,0
|
|
20231122,161400,1251844380,8630,8630,8630,8630,0
|
|
20231122,161300,1251844380,8630,8630,8630,8630,0
|
|
20231122,161200,1251844380,8630,8630,8630,8630,0
|
|
20231122,161100,1251844380,8630,8630,8630,8630,0
|
|
20231122,161000,1251844380,8630,8630,8630,8630,0
|
|
20231122,160900,1251844380,8630,8630,8630,8630,0
|
|
20231122,160800,1251844380,8630,8630,8630,8630,0
|
|
20231122,160700,1251844380,8630,8630,8630,8630,0
|
|
20231122,160600,1251844380,8630,8630,8630,8630,0
|
|
20231122,160500,1251844380,8630,8630,8630,8630,0
|
|
20231122,160400,1251844380,8630,8630,8630,8630,0
|
|
20231122,160300,1251844380,8630,8630,8630,8630,0
|
|
20231122,160200,1251844380,8630,8630,8630,8630,0
|
|
20231122,160100,1251844380,8630,8630,8630,8630,0
|
|
20231122,160000,1251844380,8630,8630,8630,8630,0
|
|
20231122,155900,1251844380,8630,8630,8630,8630,0
|
|
20231122,155800,1251844380,8630,8630,8630,8630,0
|
|
20231122,155700,1251844380,8630,8630,8630,8630,0
|
|
20231122,155600,1251844380,8630,8630,8630,8630,0
|
|
20231122,155500,1251844380,8630,8630,8630,8630,5594
|
|
20231122,155400,1251844380,8630,8630,8630,8630,0
|
|
20231122,155300,1251844380,8630,8630,8630,8630,0
|
|
20231122,155200,1251844380,8630,8630,8630,8630,0
|
|
20231122,155100,1251844380,8630,8630,8630,8630,0
|
|
20231122,155000,1251844380,8630,8630,8630,8630,0
|
|
20231122,154900,1251844380,8630,8630,8630,8630,0
|
|
20231122,154800,1251844380,8630,8630,8630,8630,0
|
|
20231122,154700,1251844380,8630,8630,8630,8630,0
|
|
20231122,154600,1251844380,8630,8630,8630,8630,0
|
|
20231122,154500,1251844380,8630,8630,8630,8630,0
|
|
20231122,154400,1251844380,8630,8630,8630,8630,0
|
|
20231122,154300,1251844380,8630,8630,8630,8630,0
|
|
20231122,154200,1251844380,8630,8630,8630,8630,0
|
|
20231122,154100,1251844380,8630,8630,8630,8630,0
|
|
20231122,154000,1251844380,8630,8630,8630,8630,0
|
|
20231122,153900,1251844380,8630,8630,8630,8630,0
|
|
20231122,153800,1251844380,8630,8630,8630,8630,0
|
|
20231122,153700,1251844380,8630,8630,8630,8630,0
|
|
20231122,153600,1251844380,8630,8630,8630,8630,0
|
|
20231122,153500,1251844380,8630,8630,8630,8630,0
|
|
20231122,153400,1251844380,8630,8630,8630,8630,0
|
|
20231122,153300,1251844380,8630,8630,8630,8630,0
|
|
20231122,153200,1251844380,8630,8630,8630,8630,0
|
|
20231122,153100,1251844380,8630,8630,8630,8630,0
|
|
20231122,153000,1251844380,8630,8630,8630,8630,5594
|
|
20231122,152900,1203568160,8650,8650,8650,8650,0
|
|
20231122,152800,1203568160,8650,8650,8650,8650,0
|
|
20231122,152700,1203568160,8650,8650,8650,8650,0
|
|
20231122,152600,1203568160,8650,8650,8650,8650,0
|
|
20231122,152500,1203568160,8650,8650,8650,8650,0
|
|
20231122,152400,1203568160,8650,8650,8650,8650,0
|
|
20231122,152300,1203568160,8650,8650,8650,8650,0
|
|
20231122,152200,1203568160,8650,8650,8650,8650,0
|
|
20231122,152100,1203568160,8650,8650,8650,8650,0
|
|
20231122,152000,1203568160,8650,8650,8650,8650,0
|
|
20231122,151900,1203568160,8650,8650,8650,8640,1092
|
|
20231122,151800,1194129100,8650,8650,8650,8650,509
|
|
20231122,151700,1189726250,8660,8670,8670,8660,72
|
|
20231122,151600,1189102660,8660,8660,8660,8650,231
|
|
20231122,151500,1187102560,8650,8650,8650,8650,22
|
|
20231122,151400,1186912260,8640,8650,8670,8640,1752
|
|
20231122,151300,1171772930,8670,8670,8670,8670,7
|
|
20231122,151200,1171712240,8650,8670,8670,8650,33
|
|
20231122,151100,1171426650,8670,8670,8670,8670,14
|
|
20231122,151000,1171305270,8650,8670,8670,8650,46
|
|
20231122,150900,1170906630,8650,8670,8670,8650,3156
|
|
20231122,150800,1143607090,8670,8670,8670,8670,7
|
|
20231122,150700,1143546400,8670,8670,8670,8650,30
|
|
20231122,150600,1143286660,8670,8670,8670,8670,58
|
|
20231122,150500,1142783800,8670,8660,8670,8660,619
|
|
20231122,150400,1137417380,8670,8650,8670,8650,86
|
|
20231122,150300,1136672650,8660,8660,8670,8660,1646
|
|
20231122,150200,1122418110,8660,8650,8660,8640,767
|
|
20231122,150100,1115785300,8650,8650,8650,8640,673
|
|
20231122,150000,1109963870,8660,8650,8660,8650,107
|
|
20231122,145900,1109037260,8660,8660,8670,8660,23
|
|
20231122,145800,1108838060,8650,8640,8650,8640,622
|
|
20231122,145700,1103461630,8640,8650,8650,8640,1348
|
|
20231122,145600,1091811730,8650,8650,8660,8650,506
|
|
20231122,145500,1087434770,8660,8650,8660,8640,219
|
|
20231122,145400,1085541830,8650,8650,8650,8650,57
|
|
20231122,145300,1085048780,8650,8660,8660,8650,1349
|
|
20231122,145200,1073379870,8660,8660,8660,8660,110
|
|
20231122,145100,1072427270,8650,8660,8660,8650,423
|
|
20231122,145000,1068768020,8660,8670,8670,8660,126
|
|
20231122,144900,1067676760,8650,8670,8670,8650,366
|
|
20231122,144800,1064507660,8670,8670,8670,8650,19
|
|
20231122,144700,1064343030,8670,8660,8670,8660,401
|
|
20231122,144600,1060870360,8660,8660,8660,8660,200
|
|
20231122,144500,1059138360,8660,8670,8670,8660,141
|
|
20231122,144400,1057917230,8670,8670,8670,8660,76
|
|
20231122,144300,1057258430,8660,8670,8670,8660,934
|
|
20231122,144200,1049168430,8670,8670,8670,8650,22
|
|
20231122,144100,1048977800,8650,8680,8680,8650,519
|
|
20231122,144000,1044485350,8680,8680,8680,8680,98
|
|
20231122,143900,1043634710,8680,8690,8690,8680,30
|
|
20231122,143800,1043374250,8690,8690,8690,8680,60
|
|
20231122,143700,1042853050,8690,8680,8690,8680,225
|
|
20231122,143600,1040899990,8690,8690,8690,8690,12
|
|
20231122,143500,1040795710,8680,8670,8690,8620,8484
|
|
20231122,143400,967439770,8690,8690,8690,8670,1695
|
|
20231122,143300,952743490,8690,8690,8690,8680,1107
|
|
20231122,143200,943134560,8690,8700,8700,8690,211
|
|
20231122,143100,941300910,8700,8700,8700,8700,7
|
|
20231122,143000,941240010,8700,8700,8700,8700,36
|
|
20231122,142900,940926810,8700,8700,8700,8700,26
|
|
20231122,142800,940700610,8700,8700,8700,8700,106
|
|
20231122,142700,939778410,8700,8700,8700,8700,15
|
|
20231122,142600,939647910,8700,8700,8700,8700,6
|
|
20231122,142500,939595710,8700,8700,8700,8700,13
|
|
20231122,142400,939482610,8700,8700,8700,8700,40
|
|
20231122,142300,939134610,8700,8700,8700,8700,6
|
|
20231122,142200,939082410,8700,8700,8700,8700,22
|
|
20231122,142100,938891010,8700,8700,8700,8700,25
|
|
20231122,142000,938673510,8700,8700,8700,8700,6
|
|
20231122,141900,938621310,8710,8690,8710,8690,156
|
|
20231122,141800,937265550,8690,8710,8710,8690,383
|
|
20231122,141700,933937140,8710,8710,8710,8710,6
|
|
20231122,141600,933884880,8710,8710,8710,8710,6
|
|
20231122,141500,933832620,8710,8710,8710,8710,109
|
|
20231122,141400,932883230,8710,8710,8710,8710,7
|
|
20231122,141300,932822260,8710,8710,8710,8710,212
|
|
20231122,141200,930975740,8710,8710,8710,8680,343
|
|
20231122,141100,927996910,8710,8700,8710,8700,91
|
|
20231122,141000,927205140,8700,8700,8700,8700,206
|
|
20231122,140900,925412940,8700,8690,8700,8680,744
|
|
20231122,140800,918953840,8690,8690,8690,8690,608
|
|
20231122,140700,913670320,8700,8710,8710,8700,209
|
|
20231122,140600,911851960,8710,8720,8720,8710,412
|
|
20231122,140500,908263320,8730,8730,8730,8730,7
|
|
20231122,140400,908202210,8720,8730,8730,8720,126
|
|
20231122,140300,907103420,8730,8730,8730,8730,39
|
|
20231122,140200,906762950,8730,8730,8730,8730,48
|
|
20231122,140100,906343910,8730,8730,8730,8730,13
|
|
20231122,140000,906230420,8720,8720,8720,8720,539
|
|
20231122,135900,901530340,8720,8720,8720,8720,9
|
|
20231122,135800,901451860,8720,8720,8720,8700,49
|
|
20231122,135700,901024840,8720,8720,8730,8720,148
|
|
20231122,135600,899734200,8720,8730,8740,8700,259
|
|
20231122,135500,897471430,8730,8720,8730,8710,900
|
|
20231122,135400,889615280,8720,8720,8730,8710,271
|
|
20231122,135300,887251870,8720,8710,8720,8700,425
|
|
20231122,135200,883550720,8700,8700,8710,8700,1418
|
|
20231122,135100,871213360,8700,8700,8700,8690,117
|
|
20231122,135000,870195470,8700,8700,8700,8690,125
|
|
20231122,134900,869108580,8700,8700,8700,8700,46
|
|
20231122,134800,868708380,8700,8700,8700,8700,7
|
|
20231122,134700,868647480,8700,8700,8700,8700,109
|
|
20231122,134600,867699180,8690,8690,8690,8690,253
|
|
20231122,134500,865500610,8690,8690,8690,8690,305
|
|
20231122,134400,862850160,8690,8690,8690,8690,53
|
|
20231122,134300,862389590,8690,8680,8690,8680,281
|
|
20231122,134200,859948130,8680,8690,8690,8680,93
|
|
20231122,134100,859140530,8690,8680,8690,8680,395
|
|
20231122,134000,855711570,8680,8700,8700,8680,41
|
|
20231122,133900,855355200,8700,8700,8700,8700,6
|
|
20231122,133800,855303000,8700,8700,8700,8700,12
|
|
20231122,133700,855198600,8700,8700,8700,8670,2160
|
|
20231122,133600,836457200,8700,8690,8700,8690,19
|
|
20231122,133500,836291920,8700,8700,8700,8700,6
|
|
20231122,133400,836239720,8700,8700,8700,8700,11
|
|
20231122,133300,836144020,8700,8690,8700,8690,8
|
|
20231122,133200,836074430,8690,8690,8690,8690,214
|
|
20231122,133100,834214770,8690,8690,8690,8690,233
|
|
20231122,133000,832190000,8690,8690,8690,8690,7
|
|
20231122,132900,832129170,8690,8690,8690,8690,26
|
|
20231122,132800,831903230,8690,8690,8690,8690,108
|
|
20231122,132700,830964710,8690,8690,8690,8690,33
|
|
20231122,132600,830677940,8680,8690,8690,8680,10
|
|
20231122,132500,830591050,8690,8690,8690,8690,10
|
|
20231122,132400,830504150,8690,8690,8690,8690,6
|
|
20231122,132300,830452010,8690,8680,8690,8680,1712
|
|
20231122,132200,815591810,8690,8690,8690,8690,8
|
|
20231122,132100,815522290,8700,8700,8700,8700,12
|
|
20231122,132000,815417890,8700,8700,8700,8700,13
|
|
20231122,131900,815304790,8700,8710,8710,8700,465
|
|
20231122,131800,811259230,8710,8710,8710,8710,6
|
|
20231122,131700,811206970,8710,8710,8710,8710,6
|
|
20231122,131600,811154710,8710,8710,8710,8710,13
|
|
20231122,131500,811041480,8710,8710,8710,8710,33
|
|
20231122,131400,810754050,8710,8710,8710,8710,6
|
|
20231122,131300,810701790,8710,8710,8710,8710,7
|
|
20231122,131200,810640820,8710,8710,8710,8710,6
|
|
20231122,131100,810588560,8710,8700,8710,8700,122
|
|
20231122,131000,809527100,8700,8700,8700,8700,11
|
|
20231122,130900,809431400,8710,8710,8710,8710,7
|
|
20231122,130800,809370430,8710,8690,8710,8690,122
|
|
20231122,130700,808309880,8690,8700,8700,8690,406
|
|
20231122,130600,804781690,8700,8700,8700,8700,11
|
|
20231122,130500,804685990,8700,8710,8710,8700,154
|
|
20231122,130400,803345890,8710,8710,8710,8710,0
|
|
20231122,130300,803345890,8710,8710,8710,8710,2
|
|
20231122,130200,803328470,8710,8700,8710,8700,13
|
|
20231122,130100,803215360,8720,8720,8720,8720,0
|
|
20231122,130000,803215360,8720,8720,8720,8720,0
|
|
20231122,125900,803215360,8720,8720,8720,8720,0
|
|
20231122,125800,803215360,8720,8720,8720,8720,1
|
|
20231122,125700,803206640,8710,8710,8710,8710,0
|
|
20231122,125600,803206640,8710,8710,8710,8710,0
|
|
20231122,125500,803206640,8710,8710,8710,8710,100
|
|
20231122,125400,802335640,8720,8720,8720,8720,1
|
|
20231122,125300,802326920,8720,8720,8720,8720,4
|
|
20231122,125200,802292040,8710,8710,8710,8710,0
|
|
20231122,125100,802292040,8710,8710,8710,8710,15
|
|
20231122,125000,802161390,8710,8710,8710,8710,0
|
|
20231122,124900,802161390,8710,8700,8710,8700,100
|
|
20231122,124800,801291380,8700,8700,8700,8700,11
|
|
20231122,124700,801195680,8690,8690,8690,8690,173
|
|
20231122,124600,799692310,8700,8700,8700,8700,20
|
|
20231122,124500,799518310,8700,8700,8700,8700,20
|
|
20231122,124400,799344310,8710,8710,8710,8710,0
|
|
20231122,124300,799344310,8710,8710,8710,8710,30
|
|
20231122,124200,799083010,8710,8710,8710,8710,7
|
|
20231122,124100,799022040,8710,8710,8710,8710,1
|
|
20231122,124000,799013330,8680,8700,8710,8680,803
|
|
20231122,123900,792037560,8710,8710,8710,8700,616
|
|
20231122,123800,786678200,8710,8710,8710,8710,227
|
|
20231122,123700,784701030,8720,8710,8720,8710,707
|
|
20231122,123600,778541300,8720,8720,8720,8710,147
|
|
20231122,123500,777259670,8720,8720,8720,8710,182
|
|
20231122,123400,775672640,8720,8720,8720,8720,40
|
|
20231122,123300,775323840,8720,8720,8720,8720,0
|
|
20231122,123200,775323840,8720,8720,8720,8720,20
|
|
20231122,123100,775149440,8720,8720,8720,8720,0
|
|
20231122,123000,775149440,8720,8720,8720,8720,2
|
|
20231122,122900,775132000,8720,8720,8720,8720,90
|
|
20231122,122800,774347200,8720,8730,8730,8720,8
|
|
20231122,122700,774277430,8720,8720,8720,8720,100
|
|
20231122,122600,773405430,8720,8720,8720,8720,475
|
|
20231122,122500,769263430,8720,8720,8720,8720,5
|
|
20231122,122400,769219830,8720,8720,8720,8720,200
|
|
20231122,122300,767475830,8730,8730,8730,8730,3
|
|
20231122,122200,767449640,8720,8720,8720,8720,250
|
|
20231122,122100,765269640,8720,8720,8720,8720,306
|
|
20231122,122000,762601320,8720,8720,8720,8720,163
|
|
20231122,121900,761179960,8720,8720,8720,8720,100
|
|
20231122,121800,760307960,8720,8720,8720,8720,67
|
|
20231122,121700,759723720,8720,8700,8720,8700,5142
|
|
20231122,121600,714970230,8700,8700,8700,8680,713
|
|
20231122,121500,708767150,8700,8690,8700,8690,242
|
|
20231122,121400,706664030,8690,8690,8690,8690,3
|
|
20231122,121300,706637960,8700,8700,8700,8700,26
|
|
20231122,121200,706411760,8690,8690,8690,8690,3
|
|
20231122,121100,706385690,8700,8690,8700,8690,77
|
|
20231122,121000,705715970,8700,8700,8700,8700,0
|
|
20231122,120900,705715970,8700,8700,8700,8700,0
|
|
20231122,120800,705715970,8700,8700,8700,8700,1
|
|
20231122,120700,705707270,8690,8690,8690,8690,0
|
|
20231122,120600,705707270,8690,8690,8690,8690,20
|
|
20231122,120500,705533470,8700,8690,8700,8690,304
|
|
20231122,120400,702891670,8700,8690,8700,8690,139
|
|
20231122,120300,701683690,8700,8700,8700,8700,38
|
|
20231122,120200,701353090,8700,8700,8700,8700,0
|
|
20231122,120100,701353090,8700,8700,8700,8700,0
|
|
20231122,120000,701353090,8700,8700,8700,8700,3
|
|
20231122,115900,701326990,8680,8680,8680,8680,0
|
|
20231122,115800,701326990,8680,8680,8680,8680,110
|
|
20231122,115700,700372190,8700,8680,8700,8680,5
|
|
20231122,115600,700328730,8700,8700,8700,8700,5
|
|
20231122,115500,700285230,8670,8670,8670,8670,1
|
|
20231122,115400,700276560,8700,8700,8700,8700,0
|
|
20231122,115300,700276560,8700,8700,8700,8700,10
|
|
20231122,115200,700189560,8700,8700,8700,8700,1
|
|
20231122,115100,700180860,8670,8670,8670,8670,9
|
|
20231122,115000,700102830,8700,8700,8700,8700,1
|
|
20231122,114900,700094130,8660,8690,8690,8660,98
|
|
20231122,114800,699244360,8690,8690,8690,8690,0
|
|
20231122,114700,699244360,8690,8670,8690,8670,47
|
|
20231122,114600,698836110,8690,8690,8690,8690,6
|
|
20231122,114500,698783970,8690,8690,8690,8690,1
|
|
20231122,114400,698775280,8670,8680,8680,8670,300
|
|
20231122,114300,696173680,8690,8690,8690,8690,2
|
|
20231122,114200,696156300,8690,8690,8690,8690,0
|
|
20231122,114100,696156300,8690,8690,8690,8690,549
|
|
20231122,114000,691385490,8690,8690,8690,8690,289
|
|
20231122,113900,688874080,8690,8690,8690,8690,57
|
|
20231122,113800,688378750,8690,8690,8690,8690,0
|
|
20231122,113700,688378750,8690,8690,8690,8690,54
|
|
20231122,113600,687909490,8700,8700,8700,8700,1
|
|
20231122,113500,687900790,8700,8700,8700,8700,261
|
|
20231122,113400,685630090,8700,8690,8700,8690,81
|
|
20231122,113300,684926170,8690,8690,8690,8690,0
|
|
20231122,113200,684926170,8690,8690,8690,8690,30
|
|
20231122,113100,684665470,8700,8660,8700,8660,201
|
|
20231122,113000,682924770,8700,8700,8700,8700,1
|
|
20231122,112900,682916070,8660,8700,8700,8660,21
|
|
20231122,112800,682734170,8660,8660,8660,8660,135
|
|
20231122,112700,681565070,8660,8670,8670,8660,146
|
|
20231122,112600,680300110,8700,8660,8700,8660,17
|
|
20231122,112500,680152850,8710,8710,8710,8710,0
|
|
20231122,112400,680152850,8710,8710,8710,8710,0
|
|
20231122,112300,680152850,8710,8710,8710,8710,1
|
|
20231122,112200,680144140,8700,8700,8700,8700,2000
|
|
20231122,112100,662744140,8690,8690,8690,8690,827
|
|
20231122,112000,655557510,8700,8700,8700,8700,753
|
|
20231122,111900,649006410,8700,8670,8700,8670,1721
|
|
20231122,111800,634061250,8670,8670,8670,8670,0
|
|
20231122,111700,634061250,8670,8670,8670,8670,1
|
|
20231122,111600,634052580,8670,8670,8670,8650,59
|
|
20231122,111500,633542170,8650,8670,8670,8650,4
|
|
20231122,111400,633507550,8650,8660,8660,8650,14
|
|
20231122,111300,633386430,8670,8670,8670,8670,0
|
|
20231122,111200,633386430,8670,8670,8670,8640,627
|
|
20231122,111100,627967780,8670,8670,8670,8670,1
|
|
20231122,111000,627959110,8650,8650,8650,8650,280
|
|
20231122,110900,625537110,8650,8650,8650,8650,101
|
|
20231122,110800,624663460,8670,8670,8670,8670,1
|
|
20231122,110700,624654790,8650,8660,8660,8650,50
|
|
20231122,110600,624222180,8680,8680,8680,8680,115
|
|
20231122,110500,623223980,8680,8680,8680,8680,1
|
|
20231122,110400,623215300,8670,8670,8670,8670,12
|
|
20231122,110300,623111260,8660,8660,8660,8660,84
|
|
20231122,110200,622383820,8660,8660,8660,8660,205
|
|
20231122,110100,620608520,8660,8660,8660,8660,110
|
|
20231122,110000,619655920,8660,8660,8660,8660,512
|
|
20231122,105900,615222000,8660,8660,8660,8660,126
|
|
20231122,105800,614130840,8650,8650,8650,8650,412
|
|
20231122,105700,610567040,8660,8640,8660,8640,839
|
|
20231122,105600,603315680,8650,8650,8650,8650,100
|
|
20231122,105500,602450680,8650,8650,8650,8650,0
|
|
20231122,105400,602450680,8650,8650,8650,8650,0
|
|
20231122,105300,602450680,8650,8650,8650,8640,511
|
|
20231122,105200,598034530,8650,8640,8650,8630,6
|
|
20231122,105100,597982690,8640,8660,8660,8630,1654
|
|
20231122,105000,583691610,8650,8650,8650,8650,27
|
|
20231122,104900,583458060,8660,8660,8660,8660,0
|
|
20231122,104800,583458060,8660,8660,8660,8660,0
|
|
20231122,104700,583458060,8660,8660,8660,8660,0
|
|
20231122,104600,583458060,8660,8660,8660,8660,1
|
|
20231122,104500,583449400,8660,8650,8660,8640,583
|
|
20231122,104400,578406520,8660,8660,8660,8660,10
|
|
20231122,104300,578319920,8660,8660,8660,8660,0
|
|
20231122,104200,578319920,8660,8660,8660,8660,425
|
|
20231122,104100,574639420,8670,8670,8670,8670,100
|
|
20231122,104000,573772420,8670,8670,8670,8670,3
|
|
20231122,103900,573746410,8670,8670,8670,8670,0
|
|
20231122,103800,573746410,8670,8670,8670,8670,10
|
|
20231122,103700,573659710,8670,8650,8670,8650,35
|
|
20231122,103600,573356940,8670,8670,8670,8670,0
|
|
20231122,103500,573356940,8670,8670,8670,8670,0
|
|
20231122,103400,573356940,8670,8670,8670,8670,1
|
|
20231122,103300,573348270,8640,8650,8650,8640,1118
|
|
20231122,103200,563686050,8650,8670,8670,8650,102
|
|
20231122,103100,562803710,8670,8670,8670,8670,1
|
|
20231122,103000,562795040,8650,8650,8650,8650,6
|
|
20231122,102900,562743140,8670,8650,8670,8650,378
|
|
20231122,102800,559473420,8670,8670,8670,8670,1
|
|
20231122,102700,559464750,8650,8650,8650,8650,800
|
|
20231122,102600,552544750,8670,8650,8670,8650,453
|
|
20231122,102500,548626280,8650,8650,8650,8650,0
|
|
20231122,102400,548626280,8650,8670,8670,8650,61
|
|
20231122,102300,548098610,8640,8640,8640,8640,128
|
|
20231122,102200,546992690,8670,8670,8670,8670,1
|
|
20231122,102100,546984020,8640,8640,8670,8640,169
|
|
20231122,102000,545523830,8640,8660,8660,8640,195
|
|
20231122,101900,543838960,8670,8670,8670,8670,0
|
|
20231122,101800,543838960,8670,8650,8670,8650,299
|
|
20231122,101700,541252590,8670,8670,8670,8670,1
|
|
20231122,101600,541243920,8650,8650,8650,8650,37
|
|
20231122,101500,540923870,8670,8650,8670,8650,310
|
|
20231122,101400,538240760,8660,8650,8660,8650,85
|
|
20231122,101300,537505500,8650,8650,8650,8650,3
|
|
20231122,101200,537479550,8640,8650,8650,8640,145
|
|
20231122,101100,536226600,8640,8640,8650,8640,1052
|
|
20231122,101000,527137210,8650,8650,8650,8650,259
|
|
20231122,100900,524896860,8650,8660,8660,8650,42
|
|
20231122,100800,524533160,8670,8660,8670,8660,53
|
|
20231122,100700,524074150,8660,8660,8660,8640,860
|
|
20231122,100600,516628570,8660,8640,8660,8640,203
|
|
20231122,100500,514872590,8650,8630,8650,8630,72
|
|
20231122,100400,514250950,8650,8640,8650,8640,1530
|
|
20231122,100300,501031170,8650,8650,8660,8640,2849
|
|
20231122,100200,476387470,8660,8660,8660,8660,878
|
|
20231122,100100,468783990,8660,8660,8660,8660,0
|
|
20231122,100000,468783990,8660,8660,8660,8660,259
|
|
20231122,095900,466541050,8670,8660,8670,8660,261
|
|
20231122,095800,464280780,8670,8670,8670,8670,3
|
|
20231122,095700,464254770,8670,8680,8680,8670,31
|
|
20231122,095600,463985990,8660,8670,8680,8660,196
|
|
20231122,095500,462287810,8690,8690,8690,8690,0
|
|
20231122,095400,462287810,8690,8690,8690,8690,0
|
|
20231122,095300,462287810,8690,8670,8690,8660,408
|
|
20231122,095200,458754190,8700,8690,8700,8690,2
|
|
20231122,095100,458736800,8660,8660,8660,8660,105
|
|
20231122,095000,457827500,8700,8710,8710,8650,703
|
|
20231122,094900,451735770,8700,8700,8700,8700,401
|
|
20231122,094800,448247070,8650,8670,8670,8650,230
|
|
20231122,094700,446255850,8680,8670,8700,8670,1341
|
|
20231122,094600,434618270,8700,8700,8700,8700,88
|
|
20231122,094500,433852670,8710,8660,8710,8660,87
|
|
20231122,094400,433099200,8660,8660,8660,8660,410
|
|
20231122,094300,429548600,8660,8670,8670,8660,656
|
|
20231122,094200,423865030,8680,8680,8680,8680,161
|
|
20231122,094100,422467550,8710,8710,8710,8680,381
|
|
20231122,094000,419160140,8710,8700,8710,8700,111
|
|
20231122,093900,418194330,8710,8710,8710,8670,69
|
|
20231122,093800,417595900,8720,8720,8720,8720,2
|
|
20231122,093700,417578460,8730,8720,8730,8650,3681
|
|
20231122,093600,385672460,8690,8690,8700,8690,522
|
|
20231122,093500,381136230,8690,8700,8700,8690,165
|
|
20231122,093400,379701230,8700,8710,8710,8700,785
|
|
20231122,093300,372868420,8730,8730,8730,8730,1
|
|
20231122,093200,372859690,8720,8710,8720,8710,415
|
|
20231122,093100,369241590,8700,8700,8700,8700,100
|
|
20231122,093000,368371590,8700,8700,8700,8700,50
|
|
20231122,092900,367936590,8710,8700,8710,8700,545
|
|
20231122,092800,363191040,8700,8700,8700,8700,90
|
|
20231122,092700,362408040,8710,8700,8710,8700,121
|
|
20231122,092600,361355330,8690,8710,8710,8690,61
|
|
20231122,092500,360824630,8720,8720,8720,8720,0
|
|
20231122,092400,360824630,8720,8710,8720,8690,1706
|
|
20231122,092300,345986710,8710,8720,8720,8710,439
|
|
20231122,092200,342161520,8720,8740,8740,8720,474
|
|
20231122,092100,338018780,8740,8750,8750,8740,939
|
|
20231122,092000,329805800,8750,8710,8750,8710,5095
|
|
20231122,091900,285296660,8710,8700,8720,8700,395
|
|
20231122,091800,281856700,8700,8690,8700,8690,1335
|
|
20231122,091700,270248240,8690,8680,8690,8650,1993
|
|
20231122,091600,252972190,8680,8680,8680,8680,576
|
|
20231122,091500,247972510,8680,8690,8700,8680,1457
|
|
20231122,091400,235324610,8680,8690,8690,8680,309
|
|
20231122,091300,232641610,8690,8710,8720,8690,1052
|
|
20231122,091200,223492530,8720,8700,8720,8700,730
|
|
20231122,091100,217141510,8680,8700,8700,8680,130
|
|
20231122,091000,216012110,8700,8690,8700,8690,803
|
|
20231122,090900,209031490,8690,8670,8690,8670,84
|
|
20231122,090800,208303130,8670,8670,8670,8670,160
|
|
20231122,090700,206915930,8670,8690,8690,8670,414
|
|
20231122,090600,203324040,8690,8700,8700,8690,309
|
|
20231122,090500,200637830,8700,8710,8720,8700,524
|
|
20231122,090400,196071990,8710,8660,8710,8660,1928
|
|
20231122,090300,179328970,8690,8670,8690,8650,2071
|
|
20231122,090200,161377920,8670,8660,8670,8660,1125
|
|
20231122,090100,151630420,8660,8680,8720,8660,4742
|
|
20231122,090000,110498060,8670,8720,8720,8660,12561
|