671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,200800,1423947490,8550,8550,8550,8550,4348
|
|
20231124,200700,1423947490,8550,8550,8550,8550,0
|
|
20231124,200600,1423947490,8550,8550,8550,8550,0
|
|
20231124,200500,1423947490,8550,8550,8550,8550,0
|
|
20231124,200400,1423947490,8550,8550,8550,8550,0
|
|
20231124,200300,1423947490,8550,8550,8550,8550,0
|
|
20231124,200200,1423947490,8550,8550,8550,8550,0
|
|
20231124,200100,1423947490,8550,8550,8550,8550,0
|
|
20231124,200000,1423947490,8550,8550,8550,8550,0
|
|
20231124,195900,1423947490,8550,8550,8550,8550,0
|
|
20231124,195800,1423947490,8550,8550,8550,8550,0
|
|
20231124,195700,1423947490,8550,8550,8550,8550,0
|
|
20231124,195600,1423947490,8550,8550,8550,8550,0
|
|
20231124,195500,1423947490,8550,8550,8550,8550,0
|
|
20231124,195400,1423947490,8550,8550,8550,8550,0
|
|
20231124,195300,1423947490,8550,8550,8550,8550,0
|
|
20231124,195200,1423947490,8550,8550,8550,8550,0
|
|
20231124,195100,1423947490,8550,8550,8550,8550,0
|
|
20231124,195000,1423947490,8550,8550,8550,8550,0
|
|
20231124,194900,1423947490,8550,8550,8550,8550,0
|
|
20231124,194800,1423947490,8550,8550,8550,8550,0
|
|
20231124,194700,1423947490,8550,8550,8550,8550,0
|
|
20231124,194600,1423947490,8550,8550,8550,8550,0
|
|
20231124,194500,1423947490,8550,8550,8550,8550,0
|
|
20231124,194400,1423947490,8550,8550,8550,8550,0
|
|
20231124,194300,1423947490,8550,8550,8550,8550,0
|
|
20231124,194200,1423947490,8550,8550,8550,8550,0
|
|
20231124,194100,1423947490,8550,8550,8550,8550,0
|
|
20231124,194000,1423947490,8550,8550,8550,8550,0
|
|
20231124,193900,1423947490,8550,8550,8550,8550,0
|
|
20231124,193800,1423947490,8550,8550,8550,8550,4348
|
|
20231124,193700,1423947490,8550,8550,8550,8550,0
|
|
20231124,193600,1423947490,8550,8550,8550,8550,0
|
|
20231124,193500,1423947490,8550,8550,8550,8550,0
|
|
20231124,193400,1423947490,8550,8550,8550,8550,0
|
|
20231124,193300,1423947490,8550,8550,8550,8550,0
|
|
20231124,193200,1423947490,8550,8550,8550,8550,0
|
|
20231124,193100,1423947490,8550,8550,8550,8550,0
|
|
20231124,193000,1423947490,8550,8550,8550,8550,0
|
|
20231124,192900,1423947490,8550,8550,8550,8550,0
|
|
20231124,192800,1423947490,8550,8550,8550,8550,0
|
|
20231124,192700,1423947490,8550,8550,8550,8550,0
|
|
20231124,192600,1423947490,8550,8550,8550,8550,0
|
|
20231124,192500,1423947490,8550,8550,8550,8550,0
|
|
20231124,192400,1423947490,8550,8550,8550,8550,0
|
|
20231124,192300,1423947490,8550,8550,8550,8550,0
|
|
20231124,192200,1423947490,8550,8550,8550,8550,0
|
|
20231124,192100,1423947490,8550,8550,8550,8550,0
|
|
20231124,192000,1423947490,8550,8550,8550,8550,0
|
|
20231124,191900,1423947490,8550,8550,8550,8550,0
|
|
20231124,191800,1423947490,8550,8550,8550,8550,0
|
|
20231124,191700,1423947490,8550,8550,8550,8550,0
|
|
20231124,191600,1423947490,8550,8550,8550,8550,0
|
|
20231124,191500,1423947490,8550,8550,8550,8550,0
|
|
20231124,191400,1423947490,8550,8550,8550,8550,0
|
|
20231124,191300,1423947490,8550,8550,8550,8550,0
|
|
20231124,191200,1423947490,8550,8550,8550,8550,0
|
|
20231124,191100,1423947490,8550,8550,8550,8550,0
|
|
20231124,191000,1423947490,8550,8550,8550,8550,0
|
|
20231124,190900,1423947490,8550,8550,8550,8550,0
|
|
20231124,190800,1423947490,8550,8550,8550,8550,4348
|
|
20231124,190700,1423947490,8550,8550,8550,8550,0
|
|
20231124,190600,1423947490,8550,8550,8550,8550,0
|
|
20231124,190500,1423947490,8550,8550,8550,8550,0
|
|
20231124,190400,1423947490,8550,8550,8550,8550,0
|
|
20231124,190300,1423947490,8550,8550,8550,8550,0
|
|
20231124,190200,1423947490,8550,8550,8550,8550,0
|
|
20231124,190100,1423947490,8550,8550,8550,8550,0
|
|
20231124,190000,1423947490,8550,8550,8550,8550,0
|
|
20231124,185900,1423947490,8550,8550,8550,8550,0
|
|
20231124,185800,1423947490,8550,8550,8550,8550,0
|
|
20231124,185700,1423947490,8550,8550,8550,8550,0
|
|
20231124,185600,1423947490,8550,8550,8550,8550,0
|
|
20231124,185500,1423947490,8550,8550,8550,8550,0
|
|
20231124,185400,1423947490,8550,8550,8550,8550,0
|
|
20231124,185300,1423947490,8550,8550,8550,8550,0
|
|
20231124,185200,1423947490,8550,8550,8550,8550,0
|
|
20231124,185100,1423947490,8550,8550,8550,8550,0
|
|
20231124,185000,1423947490,8550,8550,8550,8550,0
|
|
20231124,184900,1423947490,8550,8550,8550,8550,0
|
|
20231124,184800,1423947490,8550,8550,8550,8550,0
|
|
20231124,184700,1423947490,8550,8550,8550,8550,0
|
|
20231124,184600,1423947490,8550,8550,8550,8550,0
|
|
20231124,184500,1423947490,8550,8550,8550,8550,0
|
|
20231124,184400,1423947490,8550,8550,8550,8550,0
|
|
20231124,184300,1423947490,8550,8550,8550,8550,0
|
|
20231124,184200,1423947490,8550,8550,8550,8550,0
|
|
20231124,184100,1423947490,8550,8550,8550,8550,0
|
|
20231124,184000,1423947490,8550,8550,8550,8550,0
|
|
20231124,183900,1423947490,8550,8550,8550,8550,0
|
|
20231124,183800,1423947490,8550,8550,8550,8550,4348
|
|
20231124,183700,1423947490,8550,8550,8550,8550,0
|
|
20231124,183600,1423947490,8550,8550,8550,8550,0
|
|
20231124,183500,1423947490,8550,8550,8550,8550,0
|
|
20231124,183400,1423947490,8550,8550,8550,8550,0
|
|
20231124,183300,1423947490,8550,8550,8550,8550,0
|
|
20231124,183200,1423947490,8550,8550,8550,8550,0
|
|
20231124,183100,1423947490,8550,8550,8550,8550,0
|
|
20231124,183000,1423947490,8550,8550,8550,8550,0
|
|
20231124,182900,1423947490,8550,8550,8550,8550,0
|
|
20231124,182800,1423947490,8550,8550,8550,8550,0
|
|
20231124,182700,1423947490,8550,8550,8550,8550,0
|
|
20231124,182600,1423947490,8550,8550,8550,8550,0
|
|
20231124,182500,1423947490,8550,8550,8550,8550,0
|
|
20231124,182400,1423947490,8550,8550,8550,8550,0
|
|
20231124,182300,1423947490,8550,8550,8550,8550,0
|
|
20231124,182200,1423947490,8550,8550,8550,8550,0
|
|
20231124,182100,1423947490,8550,8550,8550,8550,0
|
|
20231124,182000,1423947490,8550,8550,8550,8550,0
|
|
20231124,181900,1423947490,8550,8550,8550,8550,0
|
|
20231124,181800,1423947490,8550,8550,8550,8550,0
|
|
20231124,181700,1423947490,8550,8550,8550,8550,0
|
|
20231124,181600,1423947490,8550,8550,8550,8550,0
|
|
20231124,181500,1423947490,8550,8550,8550,8550,0
|
|
20231124,181400,1423947490,8550,8550,8550,8550,0
|
|
20231124,181300,1423947490,8550,8550,8550,8550,0
|
|
20231124,181200,1423947490,8550,8550,8550,8550,0
|
|
20231124,181100,1423947490,8550,8550,8550,8550,0
|
|
20231124,181000,1423947490,8550,8550,8550,8550,0
|
|
20231124,180900,1423947490,8550,8550,8550,8550,0
|
|
20231124,180800,1423947490,8550,8550,8550,8550,4348
|
|
20231124,180700,1423947490,8550,8550,8550,8550,0
|
|
20231124,180600,1423947490,8550,8550,8550,8550,0
|
|
20231124,180500,1423947490,8550,8550,8550,8550,0
|
|
20231124,180400,1423947490,8550,8550,8550,8550,0
|
|
20231124,180300,1423947490,8550,8550,8550,8550,0
|
|
20231124,180200,1423947490,8550,8550,8550,8550,0
|
|
20231124,180100,1423947490,8550,8550,8550,8550,0
|
|
20231124,180000,1423947490,8550,8550,8550,8550,0
|
|
20231124,175900,1423947490,8550,8550,8550,8550,0
|
|
20231124,175800,1423947490,8550,8550,8550,8550,0
|
|
20231124,175700,1423947490,8550,8550,8550,8550,0
|
|
20231124,175600,1423947490,8550,8550,8550,8550,0
|
|
20231124,175500,1423947490,8550,8550,8550,8550,0
|
|
20231124,175400,1423947490,8550,8550,8550,8550,0
|
|
20231124,175300,1423947490,8550,8550,8550,8550,0
|
|
20231124,175200,1423947490,8550,8550,8550,8550,0
|
|
20231124,175100,1423947490,8550,8550,8550,8550,0
|
|
20231124,175000,1423947490,8550,8550,8550,8550,0
|
|
20231124,174900,1423947490,8550,8550,8550,8550,0
|
|
20231124,174800,1423947490,8550,8550,8550,8550,0
|
|
20231124,174700,1423947490,8550,8550,8550,8550,0
|
|
20231124,174600,1423947490,8550,8550,8550,8550,0
|
|
20231124,174500,1423947490,8550,8550,8550,8550,0
|
|
20231124,174400,1423947490,8550,8550,8550,8550,0
|
|
20231124,174300,1423947490,8550,8550,8550,8550,0
|
|
20231124,174200,1423947490,8550,8550,8550,8550,0
|
|
20231124,174100,1423947490,8550,8550,8550,8550,0
|
|
20231124,174000,1423947490,8550,8550,8550,8550,0
|
|
20231124,173900,1423947490,8550,8550,8550,8550,0
|
|
20231124,173800,1423947490,8550,8550,8550,8550,4348
|
|
20231124,173700,1423947490,8550,8550,8550,8550,0
|
|
20231124,173600,1423947490,8550,8550,8550,8550,0
|
|
20231124,173500,1423947490,8550,8550,8550,8550,0
|
|
20231124,173400,1423947490,8550,8550,8550,8550,0
|
|
20231124,173300,1423947490,8550,8550,8550,8550,0
|
|
20231124,173200,1423947490,8550,8550,8550,8550,0
|
|
20231124,173100,1423947490,8550,8550,8550,8550,0
|
|
20231124,173000,1423947490,8550,8550,8550,8550,0
|
|
20231124,172900,1423947490,8550,8550,8550,8550,0
|
|
20231124,172800,1423947490,8550,8550,8550,8550,0
|
|
20231124,172700,1423947490,8550,8550,8550,8550,0
|
|
20231124,172600,1423947490,8550,8550,8550,8550,0
|
|
20231124,172500,1423947490,8550,8550,8550,8550,0
|
|
20231124,172400,1423947490,8550,8550,8550,8550,0
|
|
20231124,172300,1423947490,8550,8550,8550,8550,0
|
|
20231124,172200,1423947490,8550,8550,8550,8550,0
|
|
20231124,172100,1423947490,8550,8550,8550,8550,0
|
|
20231124,172000,1423947490,8550,8550,8550,8550,0
|
|
20231124,171900,1423947490,8550,8550,8550,8550,0
|
|
20231124,171800,1423947490,8550,8550,8550,8550,0
|
|
20231124,171700,1423947490,8550,8550,8550,8550,0
|
|
20231124,171600,1423947490,8550,8550,8550,8550,0
|
|
20231124,171500,1423947490,8550,8550,8550,8550,0
|
|
20231124,171400,1423947490,8550,8550,8550,8550,0
|
|
20231124,171300,1423947490,8550,8550,8550,8550,0
|
|
20231124,171200,1423947490,8550,8550,8550,8550,0
|
|
20231124,171100,1423947490,8550,8550,8550,8550,0
|
|
20231124,171000,1423947490,8550,8550,8550,8550,0
|
|
20231124,170900,1423947490,8550,8550,8550,8550,0
|
|
20231124,170800,1423947490,8550,8550,8550,8550,4348
|
|
20231124,170700,1423947490,8550,8550,8550,8550,0
|
|
20231124,170600,1423947490,8550,8550,8550,8550,0
|
|
20231124,170500,1423947490,8550,8550,8550,8550,0
|
|
20231124,170400,1423947490,8550,8550,8550,8550,0
|
|
20231124,170300,1423947490,8550,8550,8550,8550,0
|
|
20231124,170200,1423947490,8550,8550,8550,8550,0
|
|
20231124,170100,1423947490,8550,8550,8550,8550,0
|
|
20231124,170000,1423947490,8550,8550,8550,8550,0
|
|
20231124,165900,1423947490,8550,8550,8550,8550,0
|
|
20231124,165800,1423947490,8550,8550,8550,8550,0
|
|
20231124,165700,1423947490,8550,8550,8550,8550,0
|
|
20231124,165600,1423947490,8550,8550,8550,8550,0
|
|
20231124,165500,1423947490,8550,8550,8550,8550,0
|
|
20231124,165400,1423947490,8550,8550,8550,8550,0
|
|
20231124,165300,1423947490,8550,8550,8550,8550,0
|
|
20231124,165200,1423947490,8550,8550,8550,8550,0
|
|
20231124,165100,1423947490,8550,8550,8550,8550,0
|
|
20231124,165000,1423947490,8550,8550,8550,8550,0
|
|
20231124,164900,1423947490,8550,8550,8550,8550,0
|
|
20231124,164800,1423947490,8550,8550,8550,8550,0
|
|
20231124,164700,1423947490,8550,8550,8550,8550,0
|
|
20231124,164600,1423947490,8550,8550,8550,8550,0
|
|
20231124,164500,1423947490,8550,8550,8550,8550,0
|
|
20231124,164400,1423947490,8550,8550,8550,8550,0
|
|
20231124,164300,1423947490,8550,8550,8550,8550,0
|
|
20231124,164200,1423947490,8550,8550,8550,8550,0
|
|
20231124,164100,1423947490,8550,8550,8550,8550,0
|
|
20231124,164000,1423947490,8550,8550,8550,8550,0
|
|
20231124,163900,1423947490,8550,8550,8550,8550,0
|
|
20231124,163800,1423947490,8550,8550,8550,8550,4348
|
|
20231124,163700,1423947490,8550,8550,8550,8550,0
|
|
20231124,163600,1423947490,8550,8550,8550,8550,0
|
|
20231124,163500,1423947490,8550,8550,8550,8550,0
|
|
20231124,163400,1423947490,8550,8550,8550,8550,0
|
|
20231124,163300,1423947490,8550,8550,8550,8550,0
|
|
20231124,163200,1423947490,8550,8550,8550,8550,0
|
|
20231124,163100,1423947490,8550,8550,8550,8550,0
|
|
20231124,163000,1423947490,8550,8550,8550,8550,0
|
|
20231124,162900,1423947490,8550,8550,8550,8550,0
|
|
20231124,162800,1423947490,8550,8550,8550,8550,0
|
|
20231124,162700,1423947490,8550,8550,8550,8550,0
|
|
20231124,162600,1423947490,8550,8550,8550,8550,0
|
|
20231124,162500,1423947490,8550,8550,8550,8550,0
|
|
20231124,162400,1423947490,8550,8550,8550,8550,0
|
|
20231124,162300,1423947490,8550,8550,8550,8550,0
|
|
20231124,162200,1423947490,8550,8550,8550,8550,0
|
|
20231124,162100,1423947490,8550,8550,8550,8550,0
|
|
20231124,162000,1423947490,8550,8550,8550,8550,0
|
|
20231124,161900,1423947490,8550,8550,8550,8550,0
|
|
20231124,161800,1423947490,8550,8550,8550,8550,0
|
|
20231124,161700,1423947490,8550,8550,8550,8550,0
|
|
20231124,161600,1423947490,8550,8550,8550,8550,0
|
|
20231124,161500,1423947490,8550,8550,8550,8550,0
|
|
20231124,161400,1423947490,8550,8550,8550,8550,0
|
|
20231124,161300,1423947490,8550,8550,8550,8550,0
|
|
20231124,161200,1423947490,8550,8550,8550,8550,0
|
|
20231124,161100,1423947490,8550,8550,8550,8550,0
|
|
20231124,161000,1423947490,8550,8550,8550,8550,0
|
|
20231124,160900,1423947490,8550,8550,8550,8550,0
|
|
20231124,160800,1423947490,8550,8550,8550,8550,4348
|
|
20231124,160700,1423947490,8550,8550,8550,8550,0
|
|
20231124,160600,1423947490,8550,8550,8550,8550,0
|
|
20231124,160500,1423947490,8550,8550,8550,8550,0
|
|
20231124,160400,1423947490,8550,8550,8550,8550,0
|
|
20231124,160300,1423947490,8550,8550,8550,8550,0
|
|
20231124,160200,1423947490,8550,8550,8550,8550,0
|
|
20231124,160100,1423947490,8550,8550,8550,8550,0
|
|
20231124,160000,1423947490,8550,8550,8550,8550,0
|
|
20231124,155900,1423947490,8550,8550,8550,8550,0
|
|
20231124,155800,1423947490,8550,8550,8550,8550,0
|
|
20231124,155700,1423947490,8550,8550,8550,8550,0
|
|
20231124,155600,1423947490,8550,8550,8550,8550,0
|
|
20231124,155500,1423947490,8550,8550,8550,8550,0
|
|
20231124,155400,1423947490,8550,8550,8550,8550,0
|
|
20231124,155300,1423947490,8550,8550,8550,8550,0
|
|
20231124,155200,1423947490,8550,8550,8550,8550,0
|
|
20231124,155100,1423947490,8550,8550,8550,8550,0
|
|
20231124,155000,1423947490,8550,8550,8550,8550,0
|
|
20231124,154900,1423947490,8550,8550,8550,8550,0
|
|
20231124,154800,1423947490,8550,8550,8550,8550,0
|
|
20231124,154700,1423947490,8550,8550,8550,8550,0
|
|
20231124,154600,1423947490,8550,8550,8550,8550,0
|
|
20231124,154500,1423947490,8550,8550,8550,8550,0
|
|
20231124,154400,1423947490,8550,8550,8550,8550,0
|
|
20231124,154300,1423947490,8550,8550,8550,8550,0
|
|
20231124,154200,1423947490,8550,8550,8550,8550,0
|
|
20231124,154100,1423947490,8550,8550,8550,8550,0
|
|
20231124,154000,1423947490,8550,8550,8550,8550,0
|
|
20231124,153900,1423947490,8550,8550,8550,8550,0
|
|
20231124,153800,1423947490,8550,8550,8550,8550,4348
|
|
20231124,153700,1423947490,8550,8550,8550,8550,0
|
|
20231124,153600,1423947490,8550,8550,8550,8550,0
|
|
20231124,153500,1423947490,8550,8550,8550,8550,0
|
|
20231124,153400,1423947490,8550,8550,8550,8550,0
|
|
20231124,153300,1423947490,8550,8550,8550,8550,0
|
|
20231124,153200,1423947490,8550,8550,8550,8550,0
|
|
20231124,153100,1423947490,8550,8550,8550,8550,0
|
|
20231124,153000,1423947490,8550,8550,8550,8550,4348
|
|
20231124,152900,1386772090,8590,8590,8590,8590,0
|
|
20231124,152800,1386772090,8590,8590,8590,8590,0
|
|
20231124,152700,1386772090,8590,8590,8590,8590,0
|
|
20231124,152600,1386772090,8590,8590,8590,8590,0
|
|
20231124,152500,1386772090,8590,8590,8590,8590,0
|
|
20231124,152400,1386772090,8590,8590,8590,8590,0
|
|
20231124,152300,1386772090,8590,8590,8590,8590,0
|
|
20231124,152200,1386772090,8590,8590,8590,8590,0
|
|
20231124,152100,1386772090,8590,8590,8590,8590,0
|
|
20231124,152000,1386772090,8590,8590,8590,8590,0
|
|
20231124,151900,1386772090,8590,8580,8590,8580,18
|
|
20231124,151800,1386617640,8560,8570,8580,8560,1919
|
|
20231124,151700,1370189220,8580,8570,8580,8570,339
|
|
20231124,151600,1367281620,8570,8570,8570,8570,801
|
|
20231124,151500,1360417050,8590,8590,8590,8590,6
|
|
20231124,151400,1360365510,8580,8600,8600,8580,360
|
|
20231124,151300,1357276410,8600,8590,8600,8580,809
|
|
20231124,151200,1350331740,8580,8580,8580,8580,2
|
|
20231124,151100,1350314580,8590,8580,8590,8580,440
|
|
20231124,151000,1346536380,8580,8580,8580,8580,103
|
|
20231124,150900,1345652640,8590,8600,8600,8590,566
|
|
20231124,150800,1340786070,8600,8600,8600,8600,60
|
|
20231124,150700,1340270070,8600,8590,8600,8590,101
|
|
20231124,150600,1339402470,8600,8610,8610,8600,512
|
|
20231124,150500,1334999260,8600,8580,8600,8580,4615
|
|
20231124,150400,1295313770,8580,8580,8590,8570,530
|
|
20231124,150300,1290768170,8580,8580,8580,8580,1
|
|
20231124,150200,1290759590,8590,8600,8600,8590,16
|
|
20231124,150100,1290622140,8600,8600,8600,8600,0
|
|
20231124,150000,1290622140,8600,8600,8600,8600,155
|
|
20231124,145900,1289289140,8610,8570,8610,8570,23565
|
|
20231124,145800,1086673730,8580,8580,8580,8580,0
|
|
20231124,145700,1086673730,8580,8580,8580,8580,1
|
|
20231124,145600,1086665150,8580,8580,8580,8580,243
|
|
20231124,145500,1084580210,8570,8570,8570,8570,398
|
|
20231124,145400,1081169350,8570,8570,8570,8570,11
|
|
20231124,145300,1081075080,8580,8580,8580,8580,737
|
|
20231124,145200,1074751620,8580,8580,8580,8580,0
|
|
20231124,145100,1074751620,8580,8580,8580,8570,76
|
|
20231124,145000,1074099590,8570,8570,8570,8570,0
|
|
20231124,144900,1074099590,8570,8570,8570,8570,200
|
|
20231124,144800,1072385590,8570,8570,8570,8570,0
|
|
20231124,144700,1072385590,8570,8580,8580,8570,2568
|
|
20231124,144600,1050363430,8580,8590,8590,8580,2291
|
|
20231124,144500,1030706550,8590,8590,8590,8590,5
|
|
20231124,144400,1030663600,8590,8590,8590,8590,242
|
|
20231124,144300,1028584820,8590,8590,8590,8590,125
|
|
20231124,144200,1027511070,8590,8590,8590,8590,213
|
|
20231124,144100,1025681400,8590,8590,8590,8590,10
|
|
20231124,144000,1025595500,8600,8600,8600,8600,10
|
|
20231124,143900,1025509500,8600,8600,8600,8600,315
|
|
20231124,143800,1022800500,8600,8590,8600,8590,443
|
|
20231124,143700,1018995080,8590,8590,8590,8590,787
|
|
20231124,143600,1012234750,8590,8590,8590,8590,110
|
|
20231124,143500,1011289850,8590,8590,8590,8590,200
|
|
20231124,143400,1009571850,8590,8590,8590,8590,4494
|
|
20231124,143300,970968390,8600,8600,8600,8600,0
|
|
20231124,143200,970968390,8600,8600,8600,8600,100
|
|
20231124,143100,970108390,8600,8600,8600,8600,801
|
|
20231124,143000,963219790,8590,8590,8590,8590,100
|
|
20231124,142900,962360790,8590,8600,8600,8590,535
|
|
20231124,142800,957760310,8600,8600,8600,8600,977
|
|
20231124,142700,949358110,8600,8600,8610,8600,1004
|
|
20231124,142600,940723640,8600,8610,8610,8600,1577
|
|
20231124,142500,927160040,8620,8600,8620,8600,445
|
|
20231124,142400,923333020,8610,8610,8610,8610,751
|
|
20231124,142300,916866910,8620,8620,8620,8620,0
|
|
20231124,142200,916866910,8620,8610,8620,8610,77
|
|
20231124,142100,916203930,8600,8600,8610,8600,374
|
|
20231124,142000,912987520,8600,8600,8600,8600,216
|
|
20231124,141900,911129920,8610,8610,8610,8610,10
|
|
20231124,141800,911043820,8620,8600,8620,8600,1698
|
|
20231124,141700,896440740,8600,8600,8600,8600,0
|
|
20231124,141600,896440740,8600,8610,8610,8600,299
|
|
20231124,141500,893867840,8610,8610,8610,8600,54
|
|
20231124,141400,893403320,8610,8610,8610,8610,1
|
|
20231124,141300,893394710,8610,8620,8620,8610,10
|
|
20231124,141200,893308560,8620,8620,8620,8620,0
|
|
20231124,141100,893308560,8620,8620,8620,8620,0
|
|
20231124,141000,893308560,8620,8620,8620,8620,100
|
|
20231124,140900,892446560,8630,8600,8630,8600,1114
|
|
20231124,140800,882866130,8590,8610,8610,8590,4375
|
|
20231124,140700,845237860,8610,8610,8610,8610,59
|
|
20231124,140600,844729870,8610,8620,8620,8610,490
|
|
20231124,140500,840506570,8620,8620,8620,8620,184
|
|
20231124,140400,838920490,8630,8630,8630,8630,21
|
|
20231124,140300,838739260,8620,8620,8620,8620,63
|
|
20231124,140200,838196200,8620,8620,8620,8620,30
|
|
20231124,140100,837937600,8620,8620,8620,8620,39
|
|
20231124,140000,837601420,8630,8630,8630,8630,11
|
|
20231124,135900,837506490,8620,8620,8620,8620,66
|
|
20231124,135800,836937570,8620,8630,8630,8620,101
|
|
20231124,135700,836066940,8640,8640,8640,8640,0
|
|
20231124,135600,836066940,8640,8640,8640,8640,1
|
|
20231124,135500,836058300,8650,8650,8650,8650,0
|
|
20231124,135400,836058300,8650,8650,8650,8650,0
|
|
20231124,135300,836058300,8650,8650,8650,8650,0
|
|
20231124,135200,836058300,8650,8630,8650,8630,310
|
|
20231124,135100,833381090,8620,8620,8620,8620,1302
|
|
20231124,135000,822157850,8620,8620,8620,8620,0
|
|
20231124,134900,822157850,8620,8620,8620,8620,13
|
|
20231124,134800,822045790,8650,8650,8650,8650,0
|
|
20231124,134700,822045790,8650,8650,8650,8650,20
|
|
20231124,134600,821872790,8650,8650,8650,8650,0
|
|
20231124,134500,821872790,8650,8630,8650,8620,201
|
|
20231124,134400,820138330,8630,8630,8630,8630,30
|
|
20231124,134300,819879430,8630,8630,8630,8630,600
|
|
20231124,134200,814701430,8630,8630,8630,8630,57
|
|
20231124,134100,814209520,8630,8630,8630,8630,0
|
|
20231124,134000,814209520,8630,8630,8630,8630,60
|
|
20231124,133900,813691720,8640,8640,8640,8640,0
|
|
20231124,133800,813691720,8640,8660,8660,8640,156
|
|
20231124,133700,812341360,8670,8660,8670,8660,290
|
|
20231124,133600,809827950,8660,8650,8660,8650,760
|
|
20231124,133500,803246840,8650,8650,8650,8650,500
|
|
20231124,133400,798921840,8650,8640,8650,8640,295
|
|
20231124,133300,796371040,8630,8630,8630,8630,1477
|
|
20231124,133200,783624530,8630,8630,8630,8630,100
|
|
20231124,133100,782761530,8630,8630,8630,8630,0
|
|
20231124,133000,782761530,8630,8650,8650,8630,550
|
|
20231124,132900,778011030,8640,8640,8640,8640,50
|
|
20231124,132800,777579030,8630,8630,8630,8630,1084
|
|
20231124,132700,768224110,8630,8630,8630,8630,1195
|
|
20231124,132600,757911260,8630,8630,8630,8630,0
|
|
20231124,132500,757911260,8630,8630,8630,8630,0
|
|
20231124,132400,757911260,8630,8620,8630,8620,152
|
|
20231124,132300,756600000,8620,8620,8620,8620,0
|
|
20231124,132200,756600000,8620,8620,8620,8620,0
|
|
20231124,132100,756600000,8620,8620,8620,8620,0
|
|
20231124,132000,756600000,8620,8620,8620,8620,5
|
|
20231124,131900,756556900,8620,8620,8620,8620,0
|
|
20231124,131800,756556900,8620,8620,8620,8620,20
|
|
20231124,131700,756384500,8620,8610,8620,8610,130
|
|
20231124,131600,755264560,8620,8620,8620,8620,5
|
|
20231124,131500,755221460,8620,8610,8620,8610,146
|
|
20231124,131400,753963120,8610,8620,8620,8610,66
|
|
20231124,131300,753394560,8600,8620,8620,8600,45
|
|
20231124,131200,753007360,8610,8620,8620,8600,64
|
|
20231124,131100,752456320,8610,8610,8610,8610,59
|
|
20231124,131000,751948330,8600,8600,8600,8600,66
|
|
20231124,130900,751380730,8610,8610,8610,8610,0
|
|
20231124,130800,751380730,8610,8610,8610,8590,204
|
|
20231124,130700,749627830,8600,8590,8600,8590,96
|
|
20231124,130600,748802580,8610,8610,8610,8610,0
|
|
20231124,130500,748802580,8610,8600,8610,8600,61
|
|
20231124,130400,748277970,8610,8610,8610,8610,4
|
|
20231124,130300,748243530,8610,8600,8610,8590,2139
|
|
20231124,130200,729855160,8600,8600,8610,8600,647
|
|
20231124,130100,724285950,8600,8610,8610,8600,395
|
|
20231124,130000,720885220,8610,8620,8620,8610,942
|
|
20231124,125900,712770990,8620,8620,8620,8610,781
|
|
20231124,125800,706040780,8620,8620,8620,8620,262
|
|
20231124,125700,703782340,8620,8620,8620,8620,0
|
|
20231124,125600,703782340,8620,8620,8620,8620,40
|
|
20231124,125500,703437540,8630,8630,8630,8630,4
|
|
20231124,125400,703403020,8630,8630,8630,8630,1
|
|
20231124,125300,703394390,8620,8630,8630,8620,59
|
|
20231124,125200,702885730,8640,8640,8640,8640,0
|
|
20231124,125100,702885730,8640,8640,8640,8640,2
|
|
20231124,125000,702868450,8640,8640,8640,8640,1
|
|
20231124,124900,702859810,8620,8620,8620,8620,0
|
|
20231124,124800,702859810,8620,8620,8620,8620,90
|
|
20231124,124700,702084010,8610,8610,8610,8610,0
|
|
20231124,124600,702084010,8610,8620,8620,8610,51
|
|
20231124,124500,701644890,8620,8620,8620,8620,0
|
|
20231124,124400,701644890,8620,8610,8620,8610,55
|
|
20231124,124300,701171330,8620,8620,8620,8620,5
|
|
20231124,124200,701128230,8620,8640,8640,8620,2926
|
|
20231124,124100,675892620,8640,8640,8640,8640,0
|
|
20231124,124000,675892620,8640,8640,8640,8640,4
|
|
20231124,123900,675858060,8640,8640,8640,8640,54
|
|
20231124,123800,675391500,8650,8650,8650,8650,0
|
|
20231124,123700,675391500,8650,8650,8650,8650,0
|
|
20231124,123600,675391500,8650,8650,8650,8650,580
|
|
20231124,123500,670374500,8650,8650,8650,8650,53
|
|
20231124,123400,669916050,8660,8660,8660,8660,1
|
|
20231124,123300,669907390,8670,8670,8670,8670,0
|
|
20231124,123200,669907390,8670,8650,8670,8650,103
|
|
20231124,123100,669016420,8660,8660,8660,8660,10
|
|
20231124,123000,668929820,8660,8640,8660,8640,103
|
|
20231124,122900,668039880,8670,8670,8670,8670,0
|
|
20231124,122800,668039880,8670,8640,8670,8640,3
|
|
20231124,122700,668013930,8630,8640,8640,8630,309
|
|
20231124,122600,665347250,8630,8640,8640,8630,801
|
|
20231124,122500,658434610,8630,8630,8630,8630,53
|
|
20231124,122400,657977220,8640,8640,8640,8640,3
|
|
20231124,122300,657951300,8630,8640,8640,8630,50
|
|
20231124,122200,657519790,8660,8660,8660,8660,0
|
|
20231124,122100,657519790,8660,8660,8660,8660,0
|
|
20231124,122000,657519790,8660,8660,8660,8660,0
|
|
20231124,121900,657519790,8660,8660,8660,8660,17
|
|
20231124,121800,657372570,8660,8650,8660,8650,39
|
|
20231124,121700,657035210,8670,8670,8670,8670,0
|
|
20231124,121600,657035210,8670,8670,8670,8670,1
|
|
20231124,121500,657026540,8650,8630,8650,8630,270
|
|
20231124,121400,654691180,8640,8640,8650,8630,241
|
|
20231124,121300,652610140,8650,8650,8650,8650,35
|
|
20231124,121200,652307390,8660,8660,8660,8660,10
|
|
20231124,121100,652220790,8670,8670,8670,8670,10
|
|
20231124,121000,652134090,8670,8640,8670,8640,870
|
|
20231124,120900,644614860,8640,8630,8640,8630,55
|
|
20231124,120800,644140170,8630,8630,8630,8630,640
|
|
20231124,120700,638616970,8630,8620,8630,8620,259
|
|
20231124,120600,636382390,8630,8630,8630,8630,10
|
|
20231124,120500,636296090,8630,8630,8630,8630,0
|
|
20231124,120400,636296090,8630,8630,8630,8630,71
|
|
20231124,120300,635683360,8630,8630,8630,8630,0
|
|
20231124,120200,635683360,8630,8630,8630,8630,66
|
|
20231124,120100,635113780,8630,8630,8630,8630,0
|
|
20231124,120000,635113780,8630,8630,8630,8630,36
|
|
20231124,115900,634803100,8630,8630,8630,8630,0
|
|
20231124,115800,634803100,8630,8630,8630,8630,0
|
|
20231124,115700,634803100,8630,8640,8640,8630,378
|
|
20231124,115600,631537820,8630,8620,8630,8620,501
|
|
20231124,115500,627214210,8620,8620,8620,8620,37
|
|
20231124,115400,626895270,8620,8620,8620,8620,52
|
|
20231124,115300,626447030,8610,8610,8610,8610,0
|
|
20231124,115200,626447030,8610,8620,8620,8610,563
|
|
20231124,115100,621599590,8620,8620,8620,8620,1
|
|
20231124,115000,621590970,8610,8610,8610,8610,130
|
|
20231124,114900,620471670,8610,8610,8610,8610,0
|
|
20231124,114800,620471670,8610,8610,8630,8610,251
|
|
20231124,114700,618310540,8610,8610,8610,8610,96
|
|
20231124,114600,617483980,8600,8600,8600,8600,40
|
|
20231124,114500,617139980,8630,8630,8630,8630,0
|
|
20231124,114400,617139980,8630,8630,8630,8630,3
|
|
20231124,114300,617114090,8640,8640,8640,8640,1
|
|
20231124,114200,617105450,8620,8620,8620,8620,0
|
|
20231124,114100,617105450,8620,8630,8630,8620,545
|
|
20231124,114000,612405240,8630,8630,8630,8630,41
|
|
20231124,113900,612051410,8630,8630,8630,8630,13
|
|
20231124,113800,611939220,8640,8620,8640,8620,104
|
|
20231124,113700,611042030,8600,8600,8600,8600,0
|
|
20231124,113600,611042030,8600,8620,8620,8600,173
|
|
20231124,113500,609552410,8620,8620,8620,8620,0
|
|
20231124,113400,609552410,8620,8610,8620,8610,102
|
|
20231124,113300,608673840,8620,8620,8620,8620,1
|
|
20231124,113200,608665220,8610,8610,8610,8610,36
|
|
20231124,113100,608355260,8630,8630,8630,8630,0
|
|
20231124,113000,608355260,8630,8630,8630,8630,1
|
|
20231124,112900,608346630,8590,8620,8620,8590,537
|
|
20231124,112800,603725120,8620,8620,8620,8620,20
|
|
20231124,112700,603552720,8620,8620,8620,8620,45
|
|
20231124,112600,603164820,8630,8630,8630,8630,0
|
|
20231124,112500,603164820,8630,8620,8630,8620,62
|
|
20231124,112400,602630360,8630,8630,8630,8630,70
|
|
20231124,112300,602026260,8620,8620,8620,8620,0
|
|
20231124,112200,602026260,8620,8620,8620,8620,44
|
|
20231124,112100,601646980,8610,8610,8610,8610,0
|
|
20231124,112000,601646980,8610,8610,8610,8610,61
|
|
20231124,111900,601121770,8620,8600,8620,8600,203
|
|
20231124,111800,599375950,8600,8610,8610,8600,131
|
|
20231124,111700,598248790,8620,8620,8620,8620,31
|
|
20231124,111600,597981570,8620,8620,8620,8620,51
|
|
20231124,111500,597541950,8630,8610,8630,8590,3003
|
|
20231124,111400,571734760,8600,8630,8630,8600,2374
|
|
20231124,111300,551283250,8620,8620,8620,8620,151
|
|
20231124,111200,549981630,8630,8630,8630,8630,1284
|
|
20231124,111100,538900710,8640,8630,8640,8630,66
|
|
20231124,111000,538331120,8640,8640,8640,8640,31
|
|
20231124,110900,538063280,8640,8640,8640,8640,7
|
|
20231124,110800,538002800,8630,8630,8630,8630,98
|
|
20231124,110700,537157060,8630,8640,8640,8630,1100
|
|
20231124,110600,527655340,8640,8640,8640,8640,125
|
|
20231124,110500,526575340,8640,8650,8650,8640,324
|
|
20231124,110400,523775840,8640,8660,8660,8640,2588
|
|
20231124,110300,501386330,8660,8660,8660,8660,50
|
|
20231124,110200,500953330,8660,8660,8660,8660,1
|
|
20231124,110100,500944670,8670,8660,8670,8660,65
|
|
20231124,110000,500381670,8670,8670,8670,8670,5
|
|
20231124,105900,500338320,8670,8660,8670,8660,48
|
|
20231124,105800,499922630,8670,8670,8670,8670,0
|
|
20231124,105700,499922630,8670,8670,8670,8660,66
|
|
20231124,105600,499350950,8660,8660,8670,8660,784
|
|
20231124,105500,492558300,8660,8680,8680,8660,2219
|
|
20231124,105400,473324900,8670,8680,8680,8670,51
|
|
20231124,105300,472882700,8680,8680,8680,8680,186
|
|
20231124,105200,471268220,8680,8680,8680,8680,80
|
|
20231124,105100,470573820,8690,8690,8690,8680,13
|
|
20231124,105000,470460920,8680,8680,8680,8680,47
|
|
20231124,104900,470052960,8690,8690,8690,8690,0
|
|
20231124,104800,470052960,8690,8690,8690,8690,3
|
|
20231124,104700,470026890,8690,8680,8690,8680,83
|
|
20231124,104600,469306250,8690,8690,8690,8690,2
|
|
20231124,104500,469288870,8680,8680,8680,8680,40
|
|
20231124,104400,468941670,8680,8680,8680,8680,0
|
|
20231124,104300,468941670,8680,8680,8680,8680,262
|
|
20231124,104200,466667510,8680,8680,8680,8680,0
|
|
20231124,104100,466667510,8680,8680,8680,8680,1
|
|
20231124,104000,466658830,8680,8690,8690,8680,41
|
|
20231124,103900,466302940,8690,8690,8690,8690,86
|
|
20231124,103800,465555600,8690,8700,8700,8690,66
|
|
20231124,103700,464981910,8700,8700,8700,8700,0
|
|
20231124,103600,464981910,8700,8700,8700,8700,0
|
|
20231124,103500,464981910,8700,8700,8700,8700,2
|
|
20231124,103400,464964510,8700,8700,8700,8700,100
|
|
20231124,103300,464094510,8690,8690,8690,8690,207
|
|
20231124,103200,462295680,8690,8700,8700,8690,198
|
|
20231124,103100,460574560,8700,8700,8700,8700,18
|
|
20231124,103000,460417960,8710,8710,8710,8710,0
|
|
20231124,102900,460417960,8710,8710,8710,8710,0
|
|
20231124,102800,460417960,8710,8700,8710,8700,179
|
|
20231124,102700,458860420,8700,8700,8700,8700,335
|
|
20231124,102600,455945920,8700,8700,8700,8700,0
|
|
20231124,102500,455945920,8700,8700,8700,8700,21
|
|
20231124,102400,455763220,8700,8690,8700,8690,14
|
|
20231124,102300,455641520,8690,8690,8690,8690,0
|
|
20231124,102200,455641520,8690,8690,8690,8690,970
|
|
20231124,102100,447212220,8690,8690,8690,8690,257
|
|
20231124,102000,444978890,8680,8680,8680,8680,0
|
|
20231124,101900,444978890,8680,8680,8680,8680,7
|
|
20231124,101800,444918130,8680,8680,8680,8680,110
|
|
20231124,101700,443963330,8680,8700,8700,8680,633
|
|
20231124,101600,438467790,8700,8700,8700,8700,50
|
|
20231124,101500,438032790,8710,8710,8710,8710,162
|
|
20231124,101400,436621770,8710,8710,8710,8710,30
|
|
20231124,101300,436360470,8680,8680,8690,8680,690
|
|
20231124,101200,430366590,8690,8690,8690,8690,152
|
|
20231124,101100,429045710,8690,8690,8690,8690,0
|
|
20231124,101000,429045710,8690,8700,8700,8690,1538
|
|
20231124,100900,415680130,8700,8700,8700,8700,1
|
|
20231124,100800,415671430,8710,8700,8710,8700,113
|
|
20231124,100700,414687830,8700,8700,8700,8700,0
|
|
20231124,100600,414687830,8700,8700,8700,8700,55
|
|
20231124,100500,414209330,8710,8710,8710,8710,113
|
|
20231124,100400,413225100,8710,8730,8730,8710,63
|
|
20231124,100300,412676350,8710,8730,8730,8710,1053
|
|
20231124,100200,403504220,8720,8720,8730,8720,205
|
|
20231124,100100,401715080,8730,8720,8730,8720,364
|
|
20231124,100000,398540910,8720,8720,8720,8710,543
|
|
20231124,095900,393806420,8720,8720,8720,8720,0
|
|
20231124,095800,393806420,8720,8720,8720,8710,42
|
|
20231124,095700,393440540,8720,8720,8720,8720,0
|
|
20231124,095600,393440540,8720,8730,8730,8720,465
|
|
20231124,095500,389382640,8730,8700,8730,8700,865
|
|
20231124,095400,381838190,8700,8680,8700,8670,244
|
|
20231124,095300,379717530,8670,8680,8680,8670,295
|
|
20231124,095200,377157450,8680,8690,8690,8680,141
|
|
20231124,095100,375932180,8690,8700,8700,8690,15
|
|
20231124,095000,375801780,8700,8690,8700,8690,4
|
|
20231124,094900,375766990,8690,8680,8690,8680,9
|
|
20231124,094800,375688860,8680,8670,8680,8670,355
|
|
20231124,094700,372609460,8680,8690,8690,8680,955
|
|
20231124,094600,364313630,8690,8700,8700,8690,673
|
|
20231124,094500,358459100,8710,8710,8710,8710,159
|
|
20231124,094400,357074210,8710,8710,8710,8710,245
|
|
20231124,094300,354940260,8710,8720,8720,8710,809
|
|
20231124,094200,347885790,8730,8720,8740,8720,818
|
|
20231124,094100,340747530,8720,8720,8720,8720,585
|
|
20231124,094000,335646330,8720,8720,8720,8720,2
|
|
20231124,093900,335628890,8700,8720,8720,8700,308
|
|
20231124,093800,332946920,8710,8710,8710,8700,741
|
|
20231124,093700,326492830,8710,8700,8710,8700,20
|
|
20231124,093600,326318760,8710,8700,8710,8700,1845
|
|
20231124,093500,310258810,8700,8710,8720,8700,1090
|
|
20231124,093400,300765740,8710,8720,8720,8710,648
|
|
20231124,093300,295121130,8730,8730,8740,8730,310
|
|
20231124,093200,292414220,8730,8720,8740,8720,253
|
|
20231124,093100,290205580,8730,8740,8740,8720,455
|
|
20231124,093000,286233430,8740,8740,8760,8730,1245
|
|
20231124,092900,275351500,8760,8720,8760,8720,1811
|
|
20231124,092800,259531300,8700,8690,8710,8690,425
|
|
20231124,092700,255834800,8690,8700,8700,8690,408
|
|
20231124,092600,252287780,8700,8700,8700,8700,956
|
|
20231124,092500,243970580,8730,8720,8740,8700,718
|
|
20231124,092400,237716080,8740,8740,8740,8710,543
|
|
20231124,092300,232980680,8750,8750,8770,8730,2568
|
|
20231124,092200,210504490,8770,8720,8770,8710,3064
|
|
20231124,092100,183715040,8720,8680,8720,8680,2687
|
|
20231124,092000,160345130,8680,8660,8680,8660,2942
|
|
20231124,091900,134848000,8650,8630,8650,8630,1265
|
|
20231124,091800,123906630,8630,8630,8630,8630,1
|
|
20231124,091700,123898000,8620,8630,8630,8620,160
|
|
20231124,091600,122518500,8630,8630,8630,8630,281
|
|
20231124,091500,120093470,8630,8630,8630,8630,220
|
|
20231124,091400,118194870,8640,8640,8640,8640,0
|
|
20231124,091300,118194870,8640,8630,8640,8630,739
|
|
20231124,091200,111811910,8640,8640,8640,8640,600
|
|
20231124,091100,106627910,8650,8660,8660,8650,1210
|
|
20231124,091000,96160440,8670,8690,8690,8660,1168
|
|
20231124,090900,86045260,8670,8690,8690,8660,901
|
|
20231124,090800,78223330,8680,8640,8680,8640,234
|
|
20231124,090700,76198030,8640,8620,8640,8620,55
|
|
20231124,090600,75723880,8600,8580,8600,8570,793
|
|
20231124,090500,68919050,8570,8580,8590,8570,1133
|
|
20231124,090400,59197050,8570,8590,8590,8560,322
|
|
20231124,090300,56440630,8560,8600,8600,8560,427
|
|
20231124,090200,52777400,8550,8560,8560,8550,2744
|
|
20231124,090100,29292960,8600,8600,8600,8560,1675
|
|
20231124,090000,14916690,8600,8610,8620,8600,1733
|