658 lines
32 KiB
CSV
658 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,195500,1508075440,8620,8620,8620,8620,4224
|
|
20231123,195400,1508075440,8620,8620,8620,8620,0
|
|
20231123,195300,1508075440,8620,8620,8620,8620,0
|
|
20231123,195200,1508075440,8620,8620,8620,8620,0
|
|
20231123,195100,1508075440,8620,8620,8620,8620,0
|
|
20231123,195000,1508075440,8620,8620,8620,8620,0
|
|
20231123,194900,1508075440,8620,8620,8620,8620,0
|
|
20231123,194800,1508075440,8620,8620,8620,8620,0
|
|
20231123,194700,1508075440,8620,8620,8620,8620,0
|
|
20231123,194600,1508075440,8620,8620,8620,8620,0
|
|
20231123,194500,1508075440,8620,8620,8620,8620,0
|
|
20231123,194400,1508075440,8620,8620,8620,8620,0
|
|
20231123,194300,1508075440,8620,8620,8620,8620,0
|
|
20231123,194200,1508075440,8620,8620,8620,8620,0
|
|
20231123,194100,1508075440,8620,8620,8620,8620,0
|
|
20231123,194000,1508075440,8620,8620,8620,8620,0
|
|
20231123,193900,1508075440,8620,8620,8620,8620,0
|
|
20231123,193800,1508075440,8620,8620,8620,8620,0
|
|
20231123,193700,1508075440,8620,8620,8620,8620,0
|
|
20231123,193600,1508075440,8620,8620,8620,8620,0
|
|
20231123,193500,1508075440,8620,8620,8620,8620,0
|
|
20231123,193400,1508075440,8620,8620,8620,8620,0
|
|
20231123,193300,1508075440,8620,8620,8620,8620,0
|
|
20231123,193200,1508075440,8620,8620,8620,8620,0
|
|
20231123,193100,1508075440,8620,8620,8620,8620,0
|
|
20231123,193000,1508075440,8620,8620,8620,8620,0
|
|
20231123,192900,1508075440,8620,8620,8620,8620,0
|
|
20231123,192800,1508075440,8620,8620,8620,8620,0
|
|
20231123,192700,1508075440,8620,8620,8620,8620,0
|
|
20231123,192600,1508075440,8620,8620,8620,8620,0
|
|
20231123,192500,1508075440,8620,8620,8620,8620,4224
|
|
20231123,192400,1508075440,8620,8620,8620,8620,0
|
|
20231123,192300,1508075440,8620,8620,8620,8620,0
|
|
20231123,192200,1508075440,8620,8620,8620,8620,0
|
|
20231123,192100,1508075440,8620,8620,8620,8620,0
|
|
20231123,192000,1508075440,8620,8620,8620,8620,0
|
|
20231123,191900,1508075440,8620,8620,8620,8620,0
|
|
20231123,191800,1508075440,8620,8620,8620,8620,0
|
|
20231123,191700,1508075440,8620,8620,8620,8620,0
|
|
20231123,191600,1508075440,8620,8620,8620,8620,0
|
|
20231123,191500,1508075440,8620,8620,8620,8620,0
|
|
20231123,191400,1508075440,8620,8620,8620,8620,0
|
|
20231123,191300,1508075440,8620,8620,8620,8620,0
|
|
20231123,191200,1508075440,8620,8620,8620,8620,0
|
|
20231123,191100,1508075440,8620,8620,8620,8620,0
|
|
20231123,191000,1508075440,8620,8620,8620,8620,0
|
|
20231123,190900,1508075440,8620,8620,8620,8620,0
|
|
20231123,190800,1508075440,8620,8620,8620,8620,0
|
|
20231123,190700,1508075440,8620,8620,8620,8620,0
|
|
20231123,190600,1508075440,8620,8620,8620,8620,0
|
|
20231123,190500,1508075440,8620,8620,8620,8620,0
|
|
20231123,190400,1508075440,8620,8620,8620,8620,0
|
|
20231123,190300,1508075440,8620,8620,8620,8620,0
|
|
20231123,190200,1508075440,8620,8620,8620,8620,0
|
|
20231123,190100,1508075440,8620,8620,8620,8620,0
|
|
20231123,190000,1508075440,8620,8620,8620,8620,0
|
|
20231123,185900,1508075440,8620,8620,8620,8620,0
|
|
20231123,185800,1508075440,8620,8620,8620,8620,0
|
|
20231123,185700,1508075440,8620,8620,8620,8620,0
|
|
20231123,185600,1508075440,8620,8620,8620,8620,0
|
|
20231123,185500,1508075440,8620,8620,8620,8620,4224
|
|
20231123,185400,1508075440,8620,8620,8620,8620,0
|
|
20231123,185300,1508075440,8620,8620,8620,8620,0
|
|
20231123,185200,1508075440,8620,8620,8620,8620,0
|
|
20231123,185100,1508075440,8620,8620,8620,8620,0
|
|
20231123,185000,1508075440,8620,8620,8620,8620,0
|
|
20231123,184900,1508075440,8620,8620,8620,8620,0
|
|
20231123,184800,1508075440,8620,8620,8620,8620,0
|
|
20231123,184700,1508075440,8620,8620,8620,8620,0
|
|
20231123,184600,1508075440,8620,8620,8620,8620,0
|
|
20231123,184500,1508075440,8620,8620,8620,8620,0
|
|
20231123,184400,1508075440,8620,8620,8620,8620,0
|
|
20231123,184300,1508075440,8620,8620,8620,8620,0
|
|
20231123,184200,1508075440,8620,8620,8620,8620,0
|
|
20231123,184100,1508075440,8620,8620,8620,8620,0
|
|
20231123,184000,1508075440,8620,8620,8620,8620,0
|
|
20231123,183900,1508075440,8620,8620,8620,8620,0
|
|
20231123,183800,1508075440,8620,8620,8620,8620,0
|
|
20231123,183700,1508075440,8620,8620,8620,8620,0
|
|
20231123,183600,1508075440,8620,8620,8620,8620,0
|
|
20231123,183500,1508075440,8620,8620,8620,8620,0
|
|
20231123,183400,1508075440,8620,8620,8620,8620,0
|
|
20231123,183300,1508075440,8620,8620,8620,8620,0
|
|
20231123,183200,1508075440,8620,8620,8620,8620,0
|
|
20231123,183100,1508075440,8620,8620,8620,8620,0
|
|
20231123,183000,1508075440,8620,8620,8620,8620,0
|
|
20231123,182900,1508075440,8620,8620,8620,8620,0
|
|
20231123,182800,1508075440,8620,8620,8620,8620,0
|
|
20231123,182700,1508075440,8620,8620,8620,8620,0
|
|
20231123,182600,1508075440,8620,8620,8620,8620,0
|
|
20231123,182500,1508075440,8620,8620,8620,8620,4224
|
|
20231123,182400,1508075440,8620,8620,8620,8620,0
|
|
20231123,182300,1508075440,8620,8620,8620,8620,0
|
|
20231123,182200,1508075440,8620,8620,8620,8620,0
|
|
20231123,182100,1508075440,8620,8620,8620,8620,0
|
|
20231123,182000,1508075440,8620,8620,8620,8620,0
|
|
20231123,181900,1508075440,8620,8620,8620,8620,0
|
|
20231123,181800,1508075440,8620,8620,8620,8620,0
|
|
20231123,181700,1508075440,8620,8620,8620,8620,0
|
|
20231123,181600,1508075440,8620,8620,8620,8620,0
|
|
20231123,181500,1508075440,8620,8620,8620,8620,0
|
|
20231123,181400,1508075440,8620,8620,8620,8620,0
|
|
20231123,181300,1508075440,8620,8620,8620,8620,0
|
|
20231123,181200,1508075440,8620,8620,8620,8620,0
|
|
20231123,181100,1508075440,8620,8620,8620,8620,0
|
|
20231123,181000,1508075440,8620,8620,8620,8620,0
|
|
20231123,180900,1508075440,8620,8620,8620,8620,0
|
|
20231123,180800,1508075440,8620,8620,8620,8620,0
|
|
20231123,180700,1508075440,8620,8620,8620,8620,0
|
|
20231123,180600,1508075440,8620,8620,8620,8620,0
|
|
20231123,180500,1508075440,8620,8620,8620,8620,0
|
|
20231123,180400,1508075440,8620,8620,8620,8620,0
|
|
20231123,180300,1508075440,8620,8620,8620,8620,0
|
|
20231123,180200,1508075440,8620,8620,8620,8620,0
|
|
20231123,180100,1508075440,8620,8620,8620,8620,0
|
|
20231123,180000,1508075440,8620,8620,8620,8620,0
|
|
20231123,175900,1508075440,8620,8620,8620,8620,0
|
|
20231123,175800,1508075440,8620,8620,8620,8620,0
|
|
20231123,175700,1508075440,8620,8620,8620,8620,0
|
|
20231123,175600,1508075440,8620,8620,8620,8620,0
|
|
20231123,175500,1508075440,8620,8620,8620,8620,4224
|
|
20231123,175400,1508075440,8620,8620,8620,8620,0
|
|
20231123,175300,1508075440,8620,8620,8620,8620,0
|
|
20231123,175200,1508075440,8620,8620,8620,8620,0
|
|
20231123,175100,1508075440,8620,8620,8620,8620,0
|
|
20231123,175000,1508075440,8620,8620,8620,8620,0
|
|
20231123,174900,1508075440,8620,8620,8620,8620,0
|
|
20231123,174800,1508075440,8620,8620,8620,8620,0
|
|
20231123,174700,1508075440,8620,8620,8620,8620,0
|
|
20231123,174600,1508075440,8620,8620,8620,8620,0
|
|
20231123,174500,1508075440,8620,8620,8620,8620,0
|
|
20231123,174400,1508075440,8620,8620,8620,8620,0
|
|
20231123,174300,1508075440,8620,8620,8620,8620,0
|
|
20231123,174200,1508075440,8620,8620,8620,8620,0
|
|
20231123,174100,1508075440,8620,8620,8620,8620,0
|
|
20231123,174000,1508075440,8620,8620,8620,8620,0
|
|
20231123,173900,1508075440,8620,8620,8620,8620,0
|
|
20231123,173800,1508075440,8620,8620,8620,8620,0
|
|
20231123,173700,1508075440,8620,8620,8620,8620,0
|
|
20231123,173600,1508075440,8620,8620,8620,8620,0
|
|
20231123,173500,1508075440,8620,8620,8620,8620,0
|
|
20231123,173400,1508075440,8620,8620,8620,8620,0
|
|
20231123,173300,1508075440,8620,8620,8620,8620,0
|
|
20231123,173200,1508075440,8620,8620,8620,8620,0
|
|
20231123,173100,1508075440,8620,8620,8620,8620,0
|
|
20231123,173000,1508075440,8620,8620,8620,8620,0
|
|
20231123,172900,1508075440,8620,8620,8620,8620,0
|
|
20231123,172800,1508075440,8620,8620,8620,8620,0
|
|
20231123,172700,1508075440,8620,8620,8620,8620,0
|
|
20231123,172600,1508075440,8620,8620,8620,8620,0
|
|
20231123,172500,1508075440,8620,8620,8620,8620,4224
|
|
20231123,172400,1508075440,8620,8620,8620,8620,0
|
|
20231123,172300,1508075440,8620,8620,8620,8620,0
|
|
20231123,172200,1508075440,8620,8620,8620,8620,0
|
|
20231123,172100,1508075440,8620,8620,8620,8620,0
|
|
20231123,172000,1508075440,8620,8620,8620,8620,0
|
|
20231123,171900,1508075440,8620,8620,8620,8620,0
|
|
20231123,171800,1508075440,8620,8620,8620,8620,0
|
|
20231123,171700,1508075440,8620,8620,8620,8620,0
|
|
20231123,171600,1508075440,8620,8620,8620,8620,0
|
|
20231123,171500,1508075440,8620,8620,8620,8620,0
|
|
20231123,171400,1508075440,8620,8620,8620,8620,0
|
|
20231123,171300,1508075440,8620,8620,8620,8620,0
|
|
20231123,171200,1508075440,8620,8620,8620,8620,0
|
|
20231123,171100,1508075440,8620,8620,8620,8620,0
|
|
20231123,171000,1508075440,8620,8620,8620,8620,0
|
|
20231123,170900,1508075440,8620,8620,8620,8620,0
|
|
20231123,170800,1508075440,8620,8620,8620,8620,0
|
|
20231123,170700,1508075440,8620,8620,8620,8620,0
|
|
20231123,170600,1508075440,8620,8620,8620,8620,0
|
|
20231123,170500,1508075440,8620,8620,8620,8620,0
|
|
20231123,170400,1508075440,8620,8620,8620,8620,0
|
|
20231123,170300,1508075440,8620,8620,8620,8620,0
|
|
20231123,170200,1508075440,8620,8620,8620,8620,0
|
|
20231123,170100,1508075440,8620,8620,8620,8620,0
|
|
20231123,170000,1508075440,8620,8620,8620,8620,0
|
|
20231123,165900,1508075440,8620,8620,8620,8620,0
|
|
20231123,165800,1508075440,8620,8620,8620,8620,0
|
|
20231123,165700,1508075440,8620,8620,8620,8620,0
|
|
20231123,165600,1508075440,8620,8620,8620,8620,0
|
|
20231123,165500,1508075440,8620,8620,8620,8620,4224
|
|
20231123,165400,1508075440,8620,8620,8620,8620,0
|
|
20231123,165300,1508075440,8620,8620,8620,8620,0
|
|
20231123,165200,1508075440,8620,8620,8620,8620,0
|
|
20231123,165100,1508075440,8620,8620,8620,8620,0
|
|
20231123,165000,1508075440,8620,8620,8620,8620,0
|
|
20231123,164900,1508075440,8620,8620,8620,8620,0
|
|
20231123,164800,1508075440,8620,8620,8620,8620,0
|
|
20231123,164700,1508075440,8620,8620,8620,8620,0
|
|
20231123,164600,1508075440,8620,8620,8620,8620,0
|
|
20231123,164500,1508075440,8620,8620,8620,8620,0
|
|
20231123,164400,1508075440,8620,8620,8620,8620,0
|
|
20231123,164300,1508075440,8620,8620,8620,8620,0
|
|
20231123,164200,1508075440,8620,8620,8620,8620,0
|
|
20231123,164100,1508075440,8620,8620,8620,8620,0
|
|
20231123,164000,1508075440,8620,8620,8620,8620,0
|
|
20231123,163900,1508075440,8620,8620,8620,8620,0
|
|
20231123,163800,1508075440,8620,8620,8620,8620,0
|
|
20231123,163700,1508075440,8620,8620,8620,8620,0
|
|
20231123,163600,1508075440,8620,8620,8620,8620,0
|
|
20231123,163500,1508075440,8620,8620,8620,8620,0
|
|
20231123,163400,1508075440,8620,8620,8620,8620,0
|
|
20231123,163300,1508075440,8620,8620,8620,8620,0
|
|
20231123,163200,1508075440,8620,8620,8620,8620,0
|
|
20231123,163100,1508075440,8620,8620,8620,8620,0
|
|
20231123,163000,1508075440,8620,8620,8620,8620,0
|
|
20231123,162900,1508075440,8620,8620,8620,8620,0
|
|
20231123,162800,1508075440,8620,8620,8620,8620,0
|
|
20231123,162700,1508075440,8620,8620,8620,8620,0
|
|
20231123,162600,1508075440,8620,8620,8620,8620,0
|
|
20231123,162500,1508075440,8620,8620,8620,8620,4224
|
|
20231123,162400,1508075440,8620,8620,8620,8620,0
|
|
20231123,162300,1508075440,8620,8620,8620,8620,0
|
|
20231123,162200,1508075440,8620,8620,8620,8620,0
|
|
20231123,162100,1508075440,8620,8620,8620,8620,0
|
|
20231123,162000,1508075440,8620,8620,8620,8620,0
|
|
20231123,161900,1508075440,8620,8620,8620,8620,0
|
|
20231123,161800,1508075440,8620,8620,8620,8620,0
|
|
20231123,161700,1508075440,8620,8620,8620,8620,0
|
|
20231123,161600,1508075440,8620,8620,8620,8620,0
|
|
20231123,161500,1508075440,8620,8620,8620,8620,0
|
|
20231123,161400,1508075440,8620,8620,8620,8620,0
|
|
20231123,161300,1508075440,8620,8620,8620,8620,0
|
|
20231123,161200,1508075440,8620,8620,8620,8620,0
|
|
20231123,161100,1508075440,8620,8620,8620,8620,0
|
|
20231123,161000,1508075440,8620,8620,8620,8620,0
|
|
20231123,160900,1508075440,8620,8620,8620,8620,0
|
|
20231123,160800,1508075440,8620,8620,8620,8620,0
|
|
20231123,160700,1508075440,8620,8620,8620,8620,0
|
|
20231123,160600,1508075440,8620,8620,8620,8620,0
|
|
20231123,160500,1508075440,8620,8620,8620,8620,0
|
|
20231123,160400,1508075440,8620,8620,8620,8620,0
|
|
20231123,160300,1508075440,8620,8620,8620,8620,0
|
|
20231123,160200,1508075440,8620,8620,8620,8620,0
|
|
20231123,160100,1508075440,8620,8620,8620,8620,0
|
|
20231123,160000,1508075440,8620,8620,8620,8620,0
|
|
20231123,155900,1508075440,8620,8620,8620,8620,0
|
|
20231123,155800,1508075440,8620,8620,8620,8620,0
|
|
20231123,155700,1508075440,8620,8620,8620,8620,0
|
|
20231123,155600,1508075440,8620,8620,8620,8620,0
|
|
20231123,155500,1508075440,8620,8620,8620,8620,4224
|
|
20231123,155400,1508075440,8620,8620,8620,8620,0
|
|
20231123,155300,1508075440,8620,8620,8620,8620,0
|
|
20231123,155200,1508075440,8620,8620,8620,8620,0
|
|
20231123,155100,1508075440,8620,8620,8620,8620,0
|
|
20231123,155000,1508075440,8620,8620,8620,8620,0
|
|
20231123,154900,1508075440,8620,8620,8620,8620,0
|
|
20231123,154800,1508075440,8620,8620,8620,8620,0
|
|
20231123,154700,1508075440,8620,8620,8620,8620,0
|
|
20231123,154600,1508075440,8620,8620,8620,8620,0
|
|
20231123,154500,1508075440,8620,8620,8620,8620,0
|
|
20231123,154400,1508075440,8620,8620,8620,8620,0
|
|
20231123,154300,1508075440,8620,8620,8620,8620,0
|
|
20231123,154200,1508075440,8620,8620,8620,8620,0
|
|
20231123,154100,1508075440,8620,8620,8620,8620,0
|
|
20231123,154000,1508075440,8620,8620,8620,8620,0
|
|
20231123,153900,1508075440,8620,8620,8620,8620,0
|
|
20231123,153800,1508075440,8620,8620,8620,8620,0
|
|
20231123,153700,1508075440,8620,8620,8620,8620,0
|
|
20231123,153600,1508075440,8620,8620,8620,8620,0
|
|
20231123,153500,1508075440,8620,8620,8620,8620,0
|
|
20231123,153400,1508075440,8620,8620,8620,8620,0
|
|
20231123,153300,1508075440,8620,8620,8620,8620,0
|
|
20231123,153200,1508075440,8620,8620,8620,8620,0
|
|
20231123,153100,1508075440,8620,8620,8620,8620,0
|
|
20231123,153000,1508075440,8620,8620,8620,8620,4224
|
|
20231123,152900,1471664560,8660,8660,8660,8660,0
|
|
20231123,152800,1471664560,8660,8660,8660,8660,0
|
|
20231123,152700,1471664560,8660,8660,8660,8660,0
|
|
20231123,152600,1471664560,8660,8660,8660,8660,0
|
|
20231123,152500,1471664560,8660,8660,8660,8660,0
|
|
20231123,152400,1471664560,8660,8660,8660,8660,0
|
|
20231123,152300,1471664560,8660,8660,8660,8660,0
|
|
20231123,152200,1471664560,8660,8660,8660,8660,0
|
|
20231123,152100,1471664560,8660,8660,8660,8660,0
|
|
20231123,152000,1471664560,8660,8660,8660,8660,0
|
|
20231123,151900,1471664560,8660,8610,8660,8610,1852
|
|
20231123,151800,1455690000,8620,8620,8620,8610,195
|
|
20231123,151700,1454010640,8620,8610,8620,8610,103
|
|
20231123,151600,1453123790,8610,8600,8610,8600,20
|
|
20231123,151500,1452951690,8610,8590,8610,8590,11
|
|
20231123,151400,1452857180,8620,8610,8620,8590,745
|
|
20231123,151300,1446455440,8600,8580,8600,8580,966
|
|
20231123,151200,1438159000,8580,8590,8590,8580,510
|
|
20231123,151100,1433781100,8600,8610,8610,8590,124
|
|
20231123,151000,1432715150,8610,8600,8610,8600,67
|
|
20231123,150900,1432138410,8610,8610,8610,8610,151
|
|
20231123,150800,1430838300,8610,8600,8610,8580,554
|
|
20231123,150700,1426079800,8600,8600,8600,8600,233
|
|
20231123,150600,1424076000,8600,8600,8600,8600,226
|
|
20231123,150500,1422132400,8600,8600,8600,8580,239
|
|
20231123,150400,1420079530,8580,8590,8590,8580,866
|
|
20231123,150300,1412645360,8600,8600,8600,8590,219
|
|
20231123,150200,1410762400,8600,8590,8600,8590,144
|
|
20231123,150100,1409524110,8590,8590,8590,8590,40
|
|
20231123,150000,1409180510,8600,8610,8610,8600,35
|
|
20231123,145900,1408879210,8600,8600,8600,8600,205
|
|
20231123,145800,1407116210,8600,8600,8600,8600,40
|
|
20231123,145700,1406772210,8610,8600,8610,8600,192
|
|
20231123,145600,1405121000,8600,8600,8600,8600,534
|
|
20231123,145500,1400528600,8600,8610,8610,8600,1417
|
|
20231123,145400,1388341890,8600,8600,8600,8600,0
|
|
20231123,145300,1388341890,8600,8600,8600,8600,184
|
|
20231123,145200,1386759490,8610,8610,8610,8610,1
|
|
20231123,145100,1386750880,8590,8600,8610,8590,210
|
|
20231123,145000,1384946840,8590,8590,8590,8590,30
|
|
20231123,144900,1384689140,8600,8600,8600,8600,0
|
|
20231123,144800,1384689140,8600,8600,8600,8580,3724
|
|
20231123,144700,1352725990,8600,8610,8610,8600,112
|
|
20231123,144600,1351762780,8600,8600,8600,8600,10
|
|
20231123,144500,1351676780,8590,8620,8620,8590,17
|
|
20231123,144400,1351530640,8590,8620,8620,8590,201
|
|
20231123,144300,1349803780,8590,8600,8600,8590,1507
|
|
20231123,144200,1336844720,8610,8610,8610,8610,1
|
|
20231123,144100,1336836110,8610,8610,8610,8610,2
|
|
20231123,144000,1336818890,8600,8630,8630,8600,112
|
|
20231123,143900,1335855630,8600,8630,8630,8600,6
|
|
20231123,143800,1335804000,8640,8640,8640,8640,56
|
|
20231123,143700,1335320160,8630,8630,8630,8630,13
|
|
20231123,143600,1335207970,8640,8640,8640,8640,0
|
|
20231123,143500,1335207970,8640,8630,8640,8620,227
|
|
20231123,143400,1333250210,8620,8600,8620,8600,235
|
|
20231123,143300,1331225030,8600,8590,8600,8590,156
|
|
20231123,143200,1329884400,8590,8590,8590,8580,287
|
|
20231123,143100,1327421070,8590,8590,8590,8590,1
|
|
20231123,143000,1327412480,8580,8590,8600,8580,325
|
|
20231123,142900,1324621220,8600,8610,8610,8600,101
|
|
20231123,142800,1323752610,8590,8600,8610,8590,1486
|
|
20231123,142700,1310974170,8600,8610,8620,8600,150
|
|
20231123,142600,1309682850,8630,8630,8630,8630,0
|
|
20231123,142500,1309682850,8630,8630,8630,8630,12
|
|
20231123,142400,1309579290,8630,8610,8630,8610,101
|
|
20231123,142300,1308709660,8600,8620,8620,8600,817
|
|
20231123,142200,1301675370,8640,8620,8640,8610,251
|
|
20231123,142100,1299513180,8620,8640,8640,8620,287
|
|
20231123,142000,1297039220,8620,8640,8640,8620,436
|
|
20231123,141900,1293280880,8620,8630,8650,8620,917
|
|
20231123,141800,1285376210,8650,8650,8650,8650,1
|
|
20231123,141700,1285367560,8650,8650,8650,8650,0
|
|
20231123,141600,1285367560,8650,8650,8650,8650,0
|
|
20231123,141500,1285367560,8650,8650,8650,8650,1
|
|
20231123,141400,1285358910,8650,8650,8650,8610,360
|
|
20231123,141300,1282259230,8650,8650,8650,8650,4
|
|
20231123,141200,1282224630,8650,8640,8650,8600,6426
|
|
20231123,141100,1226805670,8650,8650,8650,8650,50
|
|
20231123,141000,1226373170,8650,8650,8650,8650,100
|
|
20231123,140900,1225508170,8650,8650,8650,8640,21
|
|
20231123,140800,1225326620,8650,8650,8650,8650,0
|
|
20231123,140700,1225326620,8650,8650,8650,8650,4
|
|
20231123,140600,1225292020,8650,8650,8650,8650,146
|
|
20231123,140500,1224029120,8650,8650,8650,8650,400
|
|
20231123,140400,1220569120,8640,8650,8660,8640,222
|
|
20231123,140300,1218648920,8640,8640,8660,8640,103
|
|
20231123,140200,1217758910,8640,8650,8650,8640,291
|
|
20231123,140100,1215244660,8640,8670,8670,8640,1304
|
|
20231123,140000,1203965230,8680,8680,8680,8680,0
|
|
20231123,135900,1203965230,8680,8680,8680,8680,0
|
|
20231123,135800,1203965230,8680,8680,8680,8680,0
|
|
20231123,135700,1203965230,8680,8680,8680,8680,0
|
|
20231123,135600,1203965230,8680,8680,8680,8680,41
|
|
20231123,135500,1203609350,8680,8680,8680,8680,3
|
|
20231123,135400,1203583310,8650,8650,8650,8650,20
|
|
20231123,135300,1203410310,8650,8690,8690,8650,316
|
|
20231123,135200,1200671810,8690,8680,8690,8670,403
|
|
20231123,135100,1197177750,8670,8670,8670,8670,0
|
|
20231123,135000,1197177750,8670,8670,8670,8670,1
|
|
20231123,134900,1197169080,8670,8670,8690,8670,6
|
|
20231123,134800,1197117010,8670,8650,8670,8650,759
|
|
20231123,134700,1190549080,8660,8660,8660,8660,785
|
|
20231123,134600,1183750980,8670,8660,8670,8660,143
|
|
20231123,134500,1182511920,8670,8660,8670,8660,340
|
|
20231123,134400,1179567420,8660,8660,8660,8660,7
|
|
20231123,134300,1179506800,8660,8660,8660,8660,7
|
|
20231123,134200,1179446180,8660,8660,8660,8660,39
|
|
20231123,134100,1179108440,8660,8660,8660,8660,31
|
|
20231123,134000,1178839980,8660,8660,8660,8660,17
|
|
20231123,133900,1178692760,8660,8660,8670,8650,1769
|
|
20231123,133800,1163385870,8680,8680,8680,8680,0
|
|
20231123,133700,1163385870,8680,8670,8680,8670,5
|
|
20231123,133600,1163342500,8660,8660,8660,8660,166
|
|
20231123,133500,1161904940,8660,8680,8680,8660,3070
|
|
20231123,133400,1135299220,8680,8700,8700,8680,1183
|
|
20231123,133300,1125015040,8710,8710,8710,8710,0
|
|
20231123,133200,1125015040,8710,8710,8710,8710,7
|
|
20231123,133100,1124954070,8730,8730,8730,8730,0
|
|
20231123,133000,1124954070,8730,8730,8730,8730,0
|
|
20231123,132900,1124954070,8730,8730,8730,8730,2
|
|
20231123,132800,1124936610,8730,8720,8730,8720,7
|
|
20231123,132700,1124875540,8720,8720,8720,8720,70
|
|
20231123,132600,1124265140,8720,8680,8720,8680,211
|
|
20231123,132500,1122429580,8680,8720,8720,8680,5
|
|
20231123,132400,1122386120,8720,8720,8720,8720,83
|
|
20231123,132300,1121662360,8720,8720,8720,8720,0
|
|
20231123,132200,1121662360,8720,8720,8720,8720,10
|
|
20231123,132100,1121575160,8720,8680,8720,8680,2
|
|
20231123,132000,1121557760,8720,8720,8720,8710,121
|
|
20231123,131900,1120502650,8720,8720,8720,8720,333
|
|
20231123,131800,1117598890,8720,8720,8720,8720,5
|
|
20231123,131700,1117555290,8740,8740,8740,8740,0
|
|
20231123,131600,1117555290,8740,8690,8750,8690,1644
|
|
20231123,131500,1103222030,8680,8680,8680,8680,6
|
|
20231123,131400,1103169950,8670,8690,8690,8670,595
|
|
20231123,131300,1098009300,8680,8680,8680,8680,4
|
|
20231123,131200,1097974580,8690,8690,8690,8690,0
|
|
20231123,131100,1097974580,8690,8690,8690,8690,0
|
|
20231123,131000,1097974580,8690,8690,8690,8690,59
|
|
20231123,130900,1097461870,8690,8680,8690,8680,239
|
|
20231123,130800,1095386350,8690,8680,8690,8680,1218
|
|
20231123,130700,1084804110,8670,8690,8690,8670,73
|
|
20231123,130600,1084170200,8670,8670,8670,8670,1
|
|
20231123,130500,1084161530,8690,8690,8690,8690,0
|
|
20231123,130400,1084161530,8690,8680,8690,8680,105
|
|
20231123,130300,1083250080,8680,8680,8680,8680,25
|
|
20231123,130200,1083033080,8690,8690,8690,8690,0
|
|
20231123,130100,1083033080,8690,8690,8690,8690,0
|
|
20231123,130000,1083033080,8690,8680,8690,8680,100
|
|
20231123,125900,1082164590,8670,8690,8690,8670,599
|
|
20231123,125800,1076964760,8700,8700,8700,8700,1
|
|
20231123,125700,1076956060,8720,8720,8720,8720,0
|
|
20231123,125600,1076956060,8720,8720,8720,8720,0
|
|
20231123,125500,1076956060,8720,8720,8720,8720,3
|
|
20231123,125400,1076929900,8720,8710,8720,8710,79
|
|
20231123,125300,1076241700,8690,8690,8690,8690,270
|
|
20231123,125200,1073895400,8690,8700,8700,8690,531
|
|
20231123,125100,1069279700,8720,8700,8720,8700,101
|
|
20231123,125000,1068400980,8720,8720,8720,8720,1
|
|
20231123,124900,1068392260,8690,8690,8690,8690,0
|
|
20231123,124800,1068392260,8690,8700,8700,8690,400
|
|
20231123,124700,1064914260,8700,8700,8700,8700,0
|
|
20231123,124600,1064914260,8700,8700,8700,8700,1048
|
|
20231123,124500,1055796660,8710,8710,8710,8710,425
|
|
20231123,124400,1052094910,8710,8710,8710,8710,153
|
|
20231123,124300,1050762280,8700,8700,8700,8700,0
|
|
20231123,124200,1050762280,8700,8690,8700,8690,33
|
|
20231123,124100,1050475310,8680,8680,8680,8680,0
|
|
20231123,124000,1050475310,8680,8680,8680,8680,0
|
|
20231123,123900,1050475310,8680,8680,8680,8680,1
|
|
20231123,123800,1050466630,8670,8670,8670,8670,0
|
|
20231123,123700,1050466630,8670,8670,8670,8670,0
|
|
20231123,123600,1050466630,8670,8670,8680,8670,212
|
|
20231123,123500,1048628490,8670,8680,8680,8670,852
|
|
20231123,123400,1041241550,8680,8680,8680,8680,816
|
|
20231123,123300,1034158670,8690,8690,8690,8690,123
|
|
20231123,123200,1033089800,8690,8690,8690,8690,30
|
|
20231123,123100,1032829100,8690,8690,8690,8690,0
|
|
20231123,123000,1032829100,8690,8690,8690,8690,0
|
|
20231123,122900,1032829100,8690,8680,8690,8680,480
|
|
20231123,122800,1028662360,8680,8680,8680,8680,1
|
|
20231123,122700,1028653680,8680,8690,8690,8680,329
|
|
20231123,122600,1025797860,8690,8690,8690,8690,1
|
|
20231123,122500,1025789170,8680,8680,8680,8680,21
|
|
20231123,122400,1025606890,8680,8680,8680,8680,15
|
|
20231123,122300,1025476690,8680,8680,8680,8680,120
|
|
20231123,122200,1024435090,8680,8690,8690,8680,559
|
|
20231123,122100,1019577810,8700,8700,8700,8700,0
|
|
20231123,122000,1019577810,8700,8700,8700,8700,608
|
|
20231123,121900,1014288210,8700,8700,8710,8700,550
|
|
20231123,121800,1009502820,8700,8710,8710,8700,411
|
|
20231123,121700,1005926830,8710,8710,8710,8710,0
|
|
20231123,121600,1005926830,8710,8710,8710,8710,57
|
|
20231123,121500,1005430360,8720,8720,8720,8720,0
|
|
20231123,121400,1005430360,8720,8720,8720,8720,3
|
|
20231123,121300,1005404200,8710,8710,8710,8710,59
|
|
20231123,121200,1004890310,8710,8710,8710,8710,60
|
|
20231123,121100,1004367710,8710,8710,8710,8710,0
|
|
20231123,121000,1004367710,8710,8710,8710,8710,343
|
|
20231123,120900,1001380180,8720,8720,8720,8720,20
|
|
20231123,120800,1001205780,8710,8710,8710,8710,0
|
|
20231123,120700,1001205780,8710,8710,8710,8710,10
|
|
20231123,120600,1001118680,8720,8720,8720,8720,0
|
|
20231123,120500,1001118680,8720,8720,8720,8720,20
|
|
20231123,120400,1000944280,8720,8720,8720,8720,1
|
|
20231123,120300,1000935560,8710,8710,8710,8710,10
|
|
20231123,120200,1000848460,8720,8720,8720,8720,1
|
|
20231123,120100,1000839740,8720,8720,8720,8720,50
|
|
20231123,120000,1000403740,8720,8720,8720,8720,0
|
|
20231123,115900,1000403740,8720,8720,8720,8720,5
|
|
20231123,115800,1000360140,8710,8710,8710,8710,775
|
|
20231123,115700,993609890,8710,8720,8720,8710,51
|
|
20231123,115600,993165180,8720,8720,8720,8720,558
|
|
20231123,115500,988299420,8720,8720,8720,8720,1
|
|
20231123,115400,988290700,8730,8720,8730,8720,95
|
|
20231123,115300,987462290,8710,8720,8720,8710,160
|
|
20231123,115200,986067490,8720,8720,8720,8720,0
|
|
20231123,115100,986067490,8720,8720,8720,8720,980
|
|
20231123,115000,977521890,8730,8730,8730,8730,45
|
|
20231123,114900,977129040,8720,8730,8730,8720,79
|
|
20231123,114800,976440150,8730,8730,8730,8730,2
|
|
20231123,114700,976422690,8730,8730,8730,8730,50
|
|
20231123,114600,975986190,8730,8740,8740,8730,549
|
|
20231123,114500,971193220,8740,8740,8740,8740,150
|
|
20231123,114400,969882220,8740,8740,8740,8740,0
|
|
20231123,114300,969882220,8740,8730,8740,8730,1001
|
|
20231123,114200,961143480,8740,8740,8740,8740,243
|
|
20231123,114100,959019660,8740,8750,8750,8740,72
|
|
20231123,114000,958389670,8740,8740,8740,8740,10
|
|
20231123,113900,958302270,8740,8740,8740,8740,51
|
|
20231123,113800,957856530,8730,8740,8740,8730,57
|
|
20231123,113700,957358910,8730,8730,8730,8730,58
|
|
20231123,113600,956852570,8740,8740,8740,8740,296
|
|
20231123,113500,954265530,8740,8740,8740,8740,8
|
|
20231123,113400,954195610,8740,8740,8740,8740,10
|
|
20231123,113300,954108210,8740,8740,8740,8740,10
|
|
20231123,113200,954020810,8740,8740,8740,8740,740
|
|
20231123,113100,947553210,8740,8740,8740,8740,0
|
|
20231123,113000,947553210,8740,8740,8740,8740,0
|
|
20231123,112900,947553210,8740,8740,8740,8740,75
|
|
20231123,112800,946897710,8740,8740,8740,8740,0
|
|
20231123,112700,946897710,8740,8740,8740,8740,0
|
|
20231123,112600,946897710,8740,8740,8740,8740,54
|
|
20231123,112500,946425750,8760,8750,8760,8740,18
|
|
20231123,112400,946268340,8750,8750,8750,8750,0
|
|
20231123,112300,946268340,8750,8750,8750,8750,0
|
|
20231123,112200,946268340,8750,8750,8750,8750,11
|
|
20231123,112100,946172090,8750,8750,8750,8750,92
|
|
20231123,112000,945367090,8750,8750,8750,8750,10
|
|
20231123,111900,945279590,8750,8750,8750,8750,159
|
|
20231123,111800,943888340,8750,8750,8750,8750,107
|
|
20231123,111700,942952090,8760,8760,8760,8760,0
|
|
20231123,111600,942952090,8760,8760,8760,8750,275
|
|
20231123,111500,940543180,8760,8760,8760,8760,0
|
|
20231123,111400,940543180,8760,8760,8760,8760,1
|
|
20231123,111300,940534420,8760,8760,8760,8760,13
|
|
20231123,111200,940420540,8760,8760,8770,8760,119
|
|
20231123,111100,939378070,8770,8770,8770,8770,369
|
|
20231123,111000,936141940,8770,8750,8770,8740,1954
|
|
20231123,110900,919045160,8760,8760,8760,8760,0
|
|
20231123,110800,919045160,8760,8750,8760,8750,3
|
|
20231123,110700,919018900,8750,8750,8750,8750,5
|
|
20231123,110600,918975150,8760,8760,8760,8760,50
|
|
20231123,110500,918537150,8760,8750,8760,8750,13
|
|
20231123,110400,918423390,8750,8750,8750,8750,212
|
|
20231123,110300,916568390,8750,8750,8750,8750,0
|
|
20231123,110200,916568390,8750,8760,8760,8750,637
|
|
20231123,110100,910993270,8760,8760,8760,8760,199
|
|
20231123,110000,909250030,8760,8760,8760,8760,49
|
|
20231123,105900,908820790,8760,8760,8760,8760,8
|
|
20231123,105800,908750710,8750,8750,8750,8750,1
|
|
20231123,105700,908741960,8750,8750,8750,8750,265
|
|
20231123,105600,906423210,8750,8760,8760,8750,501
|
|
20231123,105500,902039450,8740,8750,8750,8740,115
|
|
20231123,105400,901034170,8760,8760,8760,8760,1
|
|
20231123,105300,901025410,8750,8750,8750,8750,1
|
|
20231123,105200,901016660,8760,8760,8760,8760,7
|
|
20231123,105100,900955340,8760,8760,8760,8760,2
|
|
20231123,105000,900937820,8740,8750,8750,8740,6
|
|
20231123,104900,900885330,8740,8750,8750,8740,323
|
|
20231123,104800,898060170,8750,8760,8760,8750,139
|
|
20231123,104700,896842580,8760,8760,8770,8760,107
|
|
20231123,104600,895905250,8770,8770,8770,8770,342
|
|
20231123,104500,892905910,8770,8770,8770,8770,1
|
|
20231123,104400,892897140,8770,8770,8770,8770,40
|
|
20231123,104300,892546340,8770,8770,8770,8770,17
|
|
20231123,104200,892397250,8780,8780,8780,8780,10
|
|
20231123,104100,892309450,8790,8790,8790,8790,0
|
|
20231123,104000,892309450,8790,8790,8790,8790,21
|
|
20231123,103900,892124860,8760,8790,8790,8760,1296
|
|
20231123,103800,880752950,8790,8790,8790,8790,303
|
|
20231123,103700,878089580,8770,8770,8770,8770,0
|
|
20231123,103600,878089580,8770,8770,8770,8770,12
|
|
20231123,103500,877984340,8790,8780,8790,8780,20
|
|
20231123,103400,877808670,8790,8770,8790,8760,830
|
|
20231123,103300,870524060,8770,8770,8770,8770,928
|
|
20231123,103200,862385500,8770,8770,8770,8770,67
|
|
20231123,103100,861797910,8770,8770,8770,8770,61
|
|
20231123,103000,861262940,8770,8770,8770,8770,315
|
|
20231123,102900,858500390,8760,8760,8760,8760,0
|
|
20231123,102800,858500390,8760,8760,8760,8760,936
|
|
20231123,102700,850301030,8750,8750,8750,8750,351
|
|
20231123,102600,847229780,8750,8750,8750,8750,8
|
|
20231123,102500,847159780,8760,8750,8760,8750,91
|
|
20231123,102400,846362670,8760,8760,8760,8760,220
|
|
20231123,102300,844435470,8760,8760,8760,8760,105
|
|
20231123,102200,843515670,8760,8750,8760,8750,997
|
|
20231123,102100,834781980,8750,8750,8750,8750,361
|
|
20231123,102000,831623230,8740,8760,8760,8740,1046
|
|
20231123,101900,822473580,8760,8760,8760,8760,104
|
|
20231123,101800,821562540,8760,8760,8760,8760,909
|
|
20231123,101700,813599700,8760,8770,8770,8760,153
|
|
20231123,101600,812258890,8770,8780,8780,8770,216
|
|
20231123,101500,810364260,8780,8780,8780,8780,600
|
|
20231123,101400,805096260,8780,8780,8780,8780,1
|
|
20231123,101300,805087480,8760,8760,8760,8760,1
|
|
20231123,101200,805078720,8760,8760,8760,8760,202
|
|
20231123,101100,803309200,8760,8760,8760,8750,2108
|
|
20231123,101000,784843910,8760,8780,8780,8760,950
|
|
20231123,100900,776518680,8780,8780,8780,8760,2118
|
|
20231123,100800,757954220,8780,8790,8790,8770,2140
|
|
20231123,100700,739165080,8800,8790,8800,8790,727
|
|
20231123,100600,732774540,8800,8800,8800,8790,391
|
|
20231123,100500,729333750,8800,8800,8800,8790,1111
|
|
20231123,100400,719556960,8800,8800,8800,8800,1722
|
|
20231123,100300,704403360,8800,8800,8810,8800,703
|
|
20231123,100200,698216950,8800,8780,8800,8780,5682
|
|
20231123,100100,648258660,8780,8760,8780,8760,3077
|
|
20231123,100000,621255840,8760,8760,8760,8760,811
|
|
20231123,095900,614151480,8760,8760,8760,8760,800
|
|
20231123,095800,607143480,8760,8760,8760,8750,165
|
|
20231123,095700,605698580,8750,8750,8750,8750,1357
|
|
20231123,095600,593824830,8750,8750,8750,8750,764
|
|
20231123,095500,587139830,8760,8760,8760,8760,10
|
|
20231123,095400,587052230,8760,8760,8760,8760,564
|
|
20231123,095300,582111590,8760,8760,8760,8760,1109
|
|
20231123,095200,572396750,8770,8750,8770,8750,1775
|
|
20231123,095100,556837860,8750,8750,8750,8750,41
|
|
20231123,095000,556479110,8750,8750,8750,8750,300
|
|
20231123,094900,553854110,8750,8740,8750,8740,853
|
|
20231123,094800,546392760,8740,8730,8740,8730,409
|
|
20231123,094700,542820680,8730,8740,8740,8730,386
|
|
20231123,094600,539447330,8740,8750,8750,8740,1332
|
|
20231123,094500,527799410,8750,8760,8770,8750,107
|
|
20231123,094400,526863030,8750,8750,8750,8750,525
|
|
20231123,094300,522269280,8750,8760,8760,8750,1281
|
|
20231123,094200,511060350,8760,8760,8760,8760,54
|
|
20231123,094100,510587310,8760,8760,8760,8760,0
|
|
20231123,094000,510587310,8760,8760,8760,8760,914
|
|
20231123,093900,502580670,8770,8770,8780,8770,1102
|
|
20231123,093800,492915330,8770,8770,8770,8770,1
|
|
20231123,093700,492906560,8770,8760,8770,8760,1821
|
|
20231123,093600,476939800,8750,8770,8770,8750,696
|
|
20231123,093500,470841780,8770,8760,8780,8760,1904
|
|
20231123,093400,454132360,8760,8780,8780,8760,1300
|
|
20231123,093300,442734110,8770,8760,8770,8750,2123
|
|
20231123,093200,424118560,8750,8750,8770,8750,1954
|
|
20231123,093100,407007720,8750,8720,8750,8720,1470
|
|
20231123,093000,394161670,8720,8730,8730,8720,1155
|
|
20231123,092900,384090040,8730,8740,8740,8730,341
|
|
20231123,092800,381111910,8740,8750,8750,8740,322
|
|
20231123,092700,378297550,8750,8750,8750,8750,377
|
|
20231123,092600,374998800,8750,8760,8760,8750,306
|
|
20231123,092500,372319210,8750,8760,8770,8750,1374
|
|
20231123,092400,360283990,8780,8760,8780,8760,2269
|
|
20231123,092300,340377300,8760,8760,8760,8760,751
|
|
20231123,092200,333798540,8760,8770,8770,8760,77
|
|
20231123,092100,333124000,8780,8740,8780,8740,2033
|
|
20231123,092000,315314810,8720,8730,8730,8720,963
|
|
20231123,091900,306915200,8730,8740,8750,8730,1251
|
|
20231123,091800,295990830,8740,8740,8750,8740,344
|
|
20231123,091700,292983150,8740,8760,8760,8740,739
|
|
20231123,091600,286518910,8760,8760,8760,8760,1139
|
|
20231123,091500,276541270,8760,8740,8760,8740,1153
|
|
20231123,091400,266448050,8740,8760,8760,8730,425
|
|
20231123,091300,262732180,8760,8790,8790,8760,786
|
|
20231123,091200,255839180,8790,8770,8790,8770,1216
|
|
20231123,091100,245168530,8770,8750,8770,8750,800
|
|
20231123,091000,238164450,8750,8740,8750,8740,1320
|
|
20231123,090900,226626570,8740,8730,8750,8720,1232
|
|
20231123,090800,215871000,8730,8740,8740,8720,491
|
|
20231123,090700,211587000,8740,8750,8750,8730,1489
|
|
20231123,090600,198570960,8750,8780,8790,8750,968
|
|
20231123,090500,190086970,8770,8750,8770,8720,8234
|
|
20231123,090400,117944890,8740,8710,8740,8710,4810
|
|
20231123,090300,75969440,8710,8690,8710,8690,1367
|
|
20231123,090200,64064690,8690,8680,8690,8630,2767
|
|
20231123,090100,40062740,8720,8730,8730,8660,446
|
|
20231123,090000,36192680,8730,8640,8730,8640,4181
|