670 lines
32 KiB
CSV
670 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,200700,3928228820,8830,8830,8830,8830,7072
|
|
20231127,200600,3928228820,8830,8830,8830,8830,0
|
|
20231127,200500,3928228820,8830,8830,8830,8830,0
|
|
20231127,200400,3928228820,8830,8830,8830,8830,0
|
|
20231127,200300,3928228820,8830,8830,8830,8830,0
|
|
20231127,200200,3928228820,8830,8830,8830,8830,0
|
|
20231127,200100,3928228820,8830,8830,8830,8830,0
|
|
20231127,200000,3928228820,8830,8830,8830,8830,0
|
|
20231127,195900,3928228820,8830,8830,8830,8830,0
|
|
20231127,195800,3928228820,8830,8830,8830,8830,0
|
|
20231127,195700,3928228820,8830,8830,8830,8830,0
|
|
20231127,195600,3928228820,8830,8830,8830,8830,0
|
|
20231127,195500,3928228820,8830,8830,8830,8830,0
|
|
20231127,195400,3928228820,8830,8830,8830,8830,0
|
|
20231127,195300,3928228820,8830,8830,8830,8830,0
|
|
20231127,195200,3928228820,8830,8830,8830,8830,0
|
|
20231127,195100,3928228820,8830,8830,8830,8830,0
|
|
20231127,195000,3928228820,8830,8830,8830,8830,0
|
|
20231127,194900,3928228820,8830,8830,8830,8830,0
|
|
20231127,194800,3928228820,8830,8830,8830,8830,0
|
|
20231127,194700,3928228820,8830,8830,8830,8830,0
|
|
20231127,194600,3928228820,8830,8830,8830,8830,0
|
|
20231127,194500,3928228820,8830,8830,8830,8830,0
|
|
20231127,194400,3928228820,8830,8830,8830,8830,0
|
|
20231127,194300,3928228820,8830,8830,8830,8830,0
|
|
20231127,194200,3928228820,8830,8830,8830,8830,0
|
|
20231127,194100,3928228820,8830,8830,8830,8830,0
|
|
20231127,194000,3928228820,8830,8830,8830,8830,0
|
|
20231127,193900,3928228820,8830,8830,8830,8830,0
|
|
20231127,193800,3928228820,8830,8830,8830,8830,0
|
|
20231127,193700,3928228820,8830,8830,8830,8830,7072
|
|
20231127,193600,3928228820,8830,8830,8830,8830,0
|
|
20231127,193500,3928228820,8830,8830,8830,8830,0
|
|
20231127,193400,3928228820,8830,8830,8830,8830,0
|
|
20231127,193300,3928228820,8830,8830,8830,8830,0
|
|
20231127,193200,3928228820,8830,8830,8830,8830,0
|
|
20231127,193100,3928228820,8830,8830,8830,8830,0
|
|
20231127,193000,3928228820,8830,8830,8830,8830,0
|
|
20231127,192900,3928228820,8830,8830,8830,8830,0
|
|
20231127,192800,3928228820,8830,8830,8830,8830,0
|
|
20231127,192700,3928228820,8830,8830,8830,8830,0
|
|
20231127,192600,3928228820,8830,8830,8830,8830,0
|
|
20231127,192500,3928228820,8830,8830,8830,8830,0
|
|
20231127,192400,3928228820,8830,8830,8830,8830,0
|
|
20231127,192300,3928228820,8830,8830,8830,8830,0
|
|
20231127,192200,3928228820,8830,8830,8830,8830,0
|
|
20231127,192100,3928228820,8830,8830,8830,8830,0
|
|
20231127,192000,3928228820,8830,8830,8830,8830,0
|
|
20231127,191900,3928228820,8830,8830,8830,8830,0
|
|
20231127,191800,3928228820,8830,8830,8830,8830,0
|
|
20231127,191700,3928228820,8830,8830,8830,8830,0
|
|
20231127,191600,3928228820,8830,8830,8830,8830,0
|
|
20231127,191500,3928228820,8830,8830,8830,8830,0
|
|
20231127,191400,3928228820,8830,8830,8830,8830,0
|
|
20231127,191300,3928228820,8830,8830,8830,8830,0
|
|
20231127,191200,3928228820,8830,8830,8830,8830,0
|
|
20231127,191100,3928228820,8830,8830,8830,8830,0
|
|
20231127,191000,3928228820,8830,8830,8830,8830,0
|
|
20231127,190900,3928228820,8830,8830,8830,8830,0
|
|
20231127,190800,3928228820,8830,8830,8830,8830,0
|
|
20231127,190700,3928228820,8830,8830,8830,8830,7072
|
|
20231127,190600,3928228820,8830,8830,8830,8830,0
|
|
20231127,190500,3928228820,8830,8830,8830,8830,0
|
|
20231127,190400,3928228820,8830,8830,8830,8830,0
|
|
20231127,190300,3928228820,8830,8830,8830,8830,0
|
|
20231127,190200,3928228820,8830,8830,8830,8830,0
|
|
20231127,190100,3928228820,8830,8830,8830,8830,0
|
|
20231127,190000,3928228820,8830,8830,8830,8830,0
|
|
20231127,185900,3928228820,8830,8830,8830,8830,0
|
|
20231127,185800,3928228820,8830,8830,8830,8830,0
|
|
20231127,185700,3928228820,8830,8830,8830,8830,0
|
|
20231127,185600,3928228820,8830,8830,8830,8830,0
|
|
20231127,185500,3928228820,8830,8830,8830,8830,0
|
|
20231127,185400,3928228820,8830,8830,8830,8830,0
|
|
20231127,185300,3928228820,8830,8830,8830,8830,0
|
|
20231127,185200,3928228820,8830,8830,8830,8830,0
|
|
20231127,185100,3928228820,8830,8830,8830,8830,0
|
|
20231127,185000,3928228820,8830,8830,8830,8830,0
|
|
20231127,184900,3928228820,8830,8830,8830,8830,0
|
|
20231127,184800,3928228820,8830,8830,8830,8830,0
|
|
20231127,184700,3928228820,8830,8830,8830,8830,0
|
|
20231127,184600,3928228820,8830,8830,8830,8830,0
|
|
20231127,184500,3928228820,8830,8830,8830,8830,0
|
|
20231127,184400,3928228820,8830,8830,8830,8830,0
|
|
20231127,184300,3928228820,8830,8830,8830,8830,0
|
|
20231127,184200,3928228820,8830,8830,8830,8830,0
|
|
20231127,184100,3928228820,8830,8830,8830,8830,0
|
|
20231127,184000,3928228820,8830,8830,8830,8830,0
|
|
20231127,183900,3928228820,8830,8830,8830,8830,0
|
|
20231127,183800,3928228820,8830,8830,8830,8830,0
|
|
20231127,183700,3928228820,8830,8830,8830,8830,7072
|
|
20231127,183600,3928228820,8830,8830,8830,8830,0
|
|
20231127,183500,3928228820,8830,8830,8830,8830,0
|
|
20231127,183400,3928228820,8830,8830,8830,8830,0
|
|
20231127,183300,3928228820,8830,8830,8830,8830,0
|
|
20231127,183200,3928228820,8830,8830,8830,8830,0
|
|
20231127,183100,3928228820,8830,8830,8830,8830,0
|
|
20231127,183000,3928228820,8830,8830,8830,8830,0
|
|
20231127,182900,3928228820,8830,8830,8830,8830,0
|
|
20231127,182800,3928228820,8830,8830,8830,8830,0
|
|
20231127,182700,3928228820,8830,8830,8830,8830,0
|
|
20231127,182600,3928228820,8830,8830,8830,8830,0
|
|
20231127,182500,3928228820,8830,8830,8830,8830,0
|
|
20231127,182400,3928228820,8830,8830,8830,8830,0
|
|
20231127,182300,3928228820,8830,8830,8830,8830,0
|
|
20231127,182200,3928228820,8830,8830,8830,8830,0
|
|
20231127,182100,3928228820,8830,8830,8830,8830,0
|
|
20231127,182000,3928228820,8830,8830,8830,8830,0
|
|
20231127,181900,3928228820,8830,8830,8830,8830,0
|
|
20231127,181800,3928228820,8830,8830,8830,8830,0
|
|
20231127,181700,3928228820,8830,8830,8830,8830,0
|
|
20231127,181600,3928228820,8830,8830,8830,8830,0
|
|
20231127,181500,3928228820,8830,8830,8830,8830,0
|
|
20231127,181400,3928228820,8830,8830,8830,8830,0
|
|
20231127,181300,3928228820,8830,8830,8830,8830,0
|
|
20231127,181200,3928228820,8830,8830,8830,8830,0
|
|
20231127,181100,3928228820,8830,8830,8830,8830,0
|
|
20231127,181000,3928228820,8830,8830,8830,8830,0
|
|
20231127,180900,3928228820,8830,8830,8830,8830,0
|
|
20231127,180800,3928228820,8830,8830,8830,8830,0
|
|
20231127,180700,3928228820,8830,8830,8830,8830,7072
|
|
20231127,180600,3928228820,8830,8830,8830,8830,0
|
|
20231127,180500,3928228820,8830,8830,8830,8830,0
|
|
20231127,180400,3928228820,8830,8830,8830,8830,0
|
|
20231127,180300,3928228820,8830,8830,8830,8830,0
|
|
20231127,180200,3928228820,8830,8830,8830,8830,0
|
|
20231127,180100,3928228820,8830,8830,8830,8830,0
|
|
20231127,180000,3928228820,8830,8830,8830,8830,0
|
|
20231127,175900,3928228820,8830,8830,8830,8830,0
|
|
20231127,175800,3928228820,8830,8830,8830,8830,0
|
|
20231127,175700,3928228820,8830,8830,8830,8830,0
|
|
20231127,175600,3928228820,8830,8830,8830,8830,0
|
|
20231127,175500,3928228820,8830,8830,8830,8830,0
|
|
20231127,175400,3928228820,8830,8830,8830,8830,0
|
|
20231127,175300,3928228820,8830,8830,8830,8830,0
|
|
20231127,175200,3928228820,8830,8830,8830,8830,0
|
|
20231127,175100,3928228820,8830,8830,8830,8830,0
|
|
20231127,175000,3928228820,8830,8830,8830,8830,0
|
|
20231127,174900,3928228820,8830,8830,8830,8830,0
|
|
20231127,174800,3928228820,8830,8830,8830,8830,0
|
|
20231127,174700,3928228820,8830,8830,8830,8830,0
|
|
20231127,174600,3928228820,8830,8830,8830,8830,0
|
|
20231127,174500,3928228820,8830,8830,8830,8830,0
|
|
20231127,174400,3928228820,8830,8830,8830,8830,0
|
|
20231127,174300,3928228820,8830,8830,8830,8830,0
|
|
20231127,174200,3928228820,8830,8830,8830,8830,0
|
|
20231127,174100,3928228820,8830,8830,8830,8830,0
|
|
20231127,174000,3928228820,8830,8830,8830,8830,0
|
|
20231127,173900,3928228820,8830,8830,8830,8830,0
|
|
20231127,173800,3928228820,8830,8830,8830,8830,0
|
|
20231127,173700,3928228820,8830,8830,8830,8830,7072
|
|
20231127,173600,3928228820,8830,8830,8830,8830,0
|
|
20231127,173500,3928228820,8830,8830,8830,8830,0
|
|
20231127,173400,3928228820,8830,8830,8830,8830,0
|
|
20231127,173300,3928228820,8830,8830,8830,8830,0
|
|
20231127,173200,3928228820,8830,8830,8830,8830,0
|
|
20231127,173100,3928228820,8830,8830,8830,8830,0
|
|
20231127,173000,3928228820,8830,8830,8830,8830,0
|
|
20231127,172900,3928228820,8830,8830,8830,8830,0
|
|
20231127,172800,3928228820,8830,8830,8830,8830,0
|
|
20231127,172700,3928228820,8830,8830,8830,8830,0
|
|
20231127,172600,3928228820,8830,8830,8830,8830,0
|
|
20231127,172500,3928228820,8830,8830,8830,8830,0
|
|
20231127,172400,3928228820,8830,8830,8830,8830,0
|
|
20231127,172300,3928228820,8830,8830,8830,8830,0
|
|
20231127,172200,3928228820,8830,8830,8830,8830,0
|
|
20231127,172100,3928228820,8830,8830,8830,8830,0
|
|
20231127,172000,3928228820,8830,8830,8830,8830,0
|
|
20231127,171900,3928228820,8830,8830,8830,8830,0
|
|
20231127,171800,3928228820,8830,8830,8830,8830,0
|
|
20231127,171700,3928228820,8830,8830,8830,8830,0
|
|
20231127,171600,3928228820,8830,8830,8830,8830,0
|
|
20231127,171500,3928228820,8830,8830,8830,8830,0
|
|
20231127,171400,3928228820,8830,8830,8830,8830,0
|
|
20231127,171300,3928228820,8830,8830,8830,8830,0
|
|
20231127,171200,3928228820,8830,8830,8830,8830,0
|
|
20231127,171100,3928228820,8830,8830,8830,8830,0
|
|
20231127,171000,3928228820,8830,8830,8830,8830,0
|
|
20231127,170900,3928228820,8830,8830,8830,8830,0
|
|
20231127,170800,3928228820,8830,8830,8830,8830,0
|
|
20231127,170700,3928228820,8830,8830,8830,8830,7072
|
|
20231127,170600,3928228820,8830,8830,8830,8830,0
|
|
20231127,170500,3928228820,8830,8830,8830,8830,0
|
|
20231127,170400,3928228820,8830,8830,8830,8830,0
|
|
20231127,170300,3928228820,8830,8830,8830,8830,0
|
|
20231127,170200,3928228820,8830,8830,8830,8830,0
|
|
20231127,170100,3928228820,8830,8830,8830,8830,0
|
|
20231127,170000,3928228820,8830,8830,8830,8830,0
|
|
20231127,165900,3928228820,8830,8830,8830,8830,0
|
|
20231127,165800,3928228820,8830,8830,8830,8830,0
|
|
20231127,165700,3928228820,8830,8830,8830,8830,0
|
|
20231127,165600,3928228820,8830,8830,8830,8830,0
|
|
20231127,165500,3928228820,8830,8830,8830,8830,0
|
|
20231127,165400,3928228820,8830,8830,8830,8830,0
|
|
20231127,165300,3928228820,8830,8830,8830,8830,0
|
|
20231127,165200,3928228820,8830,8830,8830,8830,0
|
|
20231127,165100,3928228820,8830,8830,8830,8830,0
|
|
20231127,165000,3928228820,8830,8830,8830,8830,0
|
|
20231127,164900,3928228820,8830,8830,8830,8830,0
|
|
20231127,164800,3928228820,8830,8830,8830,8830,0
|
|
20231127,164700,3928228820,8830,8830,8830,8830,0
|
|
20231127,164600,3928228820,8830,8830,8830,8830,0
|
|
20231127,164500,3928228820,8830,8830,8830,8830,0
|
|
20231127,164400,3928228820,8830,8830,8830,8830,0
|
|
20231127,164300,3928228820,8830,8830,8830,8830,0
|
|
20231127,164200,3928228820,8830,8830,8830,8830,0
|
|
20231127,164100,3928228820,8830,8830,8830,8830,0
|
|
20231127,164000,3928228820,8830,8830,8830,8830,0
|
|
20231127,163900,3928228820,8830,8830,8830,8830,0
|
|
20231127,163800,3928228820,8830,8830,8830,8830,0
|
|
20231127,163700,3928228820,8830,8830,8830,8830,7072
|
|
20231127,163600,3928228820,8830,8830,8830,8830,0
|
|
20231127,163500,3928228820,8830,8830,8830,8830,0
|
|
20231127,163400,3928228820,8830,8830,8830,8830,0
|
|
20231127,163300,3928228820,8830,8830,8830,8830,0
|
|
20231127,163200,3928228820,8830,8830,8830,8830,0
|
|
20231127,163100,3928228820,8830,8830,8830,8830,0
|
|
20231127,163000,3928228820,8830,8830,8830,8830,0
|
|
20231127,162900,3928228820,8830,8830,8830,8830,0
|
|
20231127,162800,3928228820,8830,8830,8830,8830,0
|
|
20231127,162700,3928228820,8830,8830,8830,8830,0
|
|
20231127,162600,3928228820,8830,8830,8830,8830,0
|
|
20231127,162500,3928228820,8830,8830,8830,8830,0
|
|
20231127,162400,3928228820,8830,8830,8830,8830,0
|
|
20231127,162300,3928228820,8830,8830,8830,8830,0
|
|
20231127,162200,3928228820,8830,8830,8830,8830,0
|
|
20231127,162100,3928228820,8830,8830,8830,8830,0
|
|
20231127,162000,3928228820,8830,8830,8830,8830,0
|
|
20231127,161900,3928228820,8830,8830,8830,8830,0
|
|
20231127,161800,3928228820,8830,8830,8830,8830,0
|
|
20231127,161700,3928228820,8830,8830,8830,8830,0
|
|
20231127,161600,3928228820,8830,8830,8830,8830,0
|
|
20231127,161500,3928228820,8830,8830,8830,8830,0
|
|
20231127,161400,3928228820,8830,8830,8830,8830,0
|
|
20231127,161300,3928228820,8830,8830,8830,8830,0
|
|
20231127,161200,3928228820,8830,8830,8830,8830,0
|
|
20231127,161100,3928228820,8830,8830,8830,8830,0
|
|
20231127,161000,3928228820,8830,8830,8830,8830,0
|
|
20231127,160900,3928228820,8830,8830,8830,8830,0
|
|
20231127,160800,3928228820,8830,8830,8830,8830,0
|
|
20231127,160700,3928228820,8830,8830,8830,8830,7072
|
|
20231127,160600,3928228820,8830,8830,8830,8830,0
|
|
20231127,160500,3928228820,8830,8830,8830,8830,0
|
|
20231127,160400,3928228820,8830,8830,8830,8830,0
|
|
20231127,160300,3928228820,8830,8830,8830,8830,0
|
|
20231127,160200,3928228820,8830,8830,8830,8830,0
|
|
20231127,160100,3928228820,8830,8830,8830,8830,0
|
|
20231127,160000,3928228820,8830,8830,8830,8830,0
|
|
20231127,155900,3928228820,8830,8830,8830,8830,0
|
|
20231127,155800,3928228820,8830,8830,8830,8830,0
|
|
20231127,155700,3928228820,8830,8830,8830,8830,0
|
|
20231127,155600,3928228820,8830,8830,8830,8830,0
|
|
20231127,155500,3928228820,8830,8830,8830,8830,0
|
|
20231127,155400,3928228820,8830,8830,8830,8830,0
|
|
20231127,155300,3928228820,8830,8830,8830,8830,0
|
|
20231127,155200,3928228820,8830,8830,8830,8830,0
|
|
20231127,155100,3928228820,8830,8830,8830,8830,0
|
|
20231127,155000,3928228820,8830,8830,8830,8830,0
|
|
20231127,154900,3928228820,8830,8830,8830,8830,0
|
|
20231127,154800,3928228820,8830,8830,8830,8830,0
|
|
20231127,154700,3928228820,8830,8830,8830,8830,0
|
|
20231127,154600,3928228820,8830,8830,8830,8830,0
|
|
20231127,154500,3928228820,8830,8830,8830,8830,0
|
|
20231127,154400,3928228820,8830,8830,8830,8830,0
|
|
20231127,154300,3928228820,8830,8830,8830,8830,0
|
|
20231127,154200,3928228820,8830,8830,8830,8830,0
|
|
20231127,154100,3928228820,8830,8830,8830,8830,0
|
|
20231127,154000,3928228820,8830,8830,8830,8830,0
|
|
20231127,153900,3928228820,8830,8830,8830,8830,0
|
|
20231127,153800,3928228820,8830,8830,8830,8830,0
|
|
20231127,153700,3928228820,8830,8830,8830,8830,7072
|
|
20231127,153600,3928228820,8830,8830,8830,8830,0
|
|
20231127,153500,3928228820,8830,8830,8830,8830,0
|
|
20231127,153400,3928228820,8830,8830,8830,8830,0
|
|
20231127,153300,3928228820,8830,8830,8830,8830,0
|
|
20231127,153200,3928228820,8830,8830,8830,8830,0
|
|
20231127,153100,3928228820,8830,8830,8830,8830,0
|
|
20231127,153000,3928228820,8830,8830,8830,8830,7072
|
|
20231127,152900,3865783060,8830,8830,8830,8830,0
|
|
20231127,152800,3865783060,8830,8830,8830,8830,0
|
|
20231127,152700,3865783060,8830,8830,8830,8830,0
|
|
20231127,152600,3865783060,8830,8830,8830,8830,0
|
|
20231127,152500,3865783060,8830,8830,8830,8830,0
|
|
20231127,152400,3865783060,8830,8830,8830,8830,0
|
|
20231127,152300,3865783060,8830,8830,8830,8830,0
|
|
20231127,152200,3865783060,8830,8830,8830,8830,0
|
|
20231127,152100,3865783060,8830,8830,8830,8830,0
|
|
20231127,152000,3865783060,8830,8830,8830,8830,0
|
|
20231127,151900,3865783060,8830,8770,8870,8770,12200
|
|
20231127,151800,3758225420,8810,8780,8810,8760,1712
|
|
20231127,151700,3743169130,8790,8770,8820,8770,1441
|
|
20231127,151600,3730514110,8750,8820,8820,8750,1562
|
|
20231127,151500,3716780540,8820,8830,8830,8810,987
|
|
20231127,151400,3708076840,8810,8810,8840,8810,1807
|
|
20231127,151300,3692116880,8820,8810,8830,8800,786
|
|
20231127,151200,3685197950,8800,8820,8830,8800,3585
|
|
20231127,151100,3653589710,8830,8830,8840,8810,2369
|
|
20231127,151000,3632674550,8840,8790,8850,8790,9005
|
|
20231127,150900,3553141560,8790,8820,8820,8780,797
|
|
20231127,150800,3546124920,8830,8790,8830,8770,5288
|
|
20231127,150700,3499575100,8800,8750,8800,8730,3102
|
|
20231127,150600,3472299240,8710,8750,8750,8710,594
|
|
20231127,150500,3467112150,8760,8740,8760,8730,1703
|
|
20231127,150400,3452231590,8740,8740,8740,8710,2427
|
|
20231127,150300,3431042160,8730,8720,8780,8710,1055
|
|
20231127,150200,3421817600,8720,8760,8780,8720,4770
|
|
20231127,150100,3380097280,8770,8780,8780,8770,322
|
|
20231127,150000,3377272740,8760,8760,8770,8760,1634
|
|
20231127,145900,3362955730,8760,8780,8780,8760,1863
|
|
20231127,145800,3346621360,8780,8780,8780,8770,1506
|
|
20231127,145700,3333401340,8790,8800,8800,8790,651
|
|
20231127,145600,3327677330,8800,8790,8800,8790,157
|
|
20231127,145500,3326295780,8780,8770,8790,8770,394
|
|
20231127,145400,3322836660,8780,8780,8780,8760,152
|
|
20231127,145300,3321504110,8780,8750,8780,8740,302
|
|
20231127,145200,3318858420,8740,8760,8770,8740,2660
|
|
20231127,145100,3295573860,8770,8800,8800,8760,3884
|
|
20231127,145000,3261504000,8800,8780,8800,8770,1657
|
|
20231127,144900,3246949250,8770,8820,8820,8770,4578
|
|
20231127,144800,3206667490,8820,8840,8860,8820,4216
|
|
20231127,144700,3169427770,8850,8840,8880,8830,8337
|
|
20231127,144600,3095678970,8830,8820,8850,8810,6373
|
|
20231127,144500,3039369140,8820,8820,8850,8810,7812
|
|
20231127,144400,2970365140,8810,8830,8860,8810,7590
|
|
20231127,144300,2903331870,8820,8780,8850,8770,11041
|
|
20231127,144200,2806099590,8790,8850,8850,8770,10563
|
|
20231127,144100,2713048880,8840,8910,8910,8720,35760
|
|
20231127,144000,2397945080,8920,8770,9080,8770,90471
|
|
20231127,143900,1592062400,8770,8760,8770,8760,954
|
|
20231127,143800,1583704170,8760,8750,8770,8750,2118
|
|
20231127,143700,1565152990,8750,8740,8760,8740,1092
|
|
20231127,143600,1555598680,8750,8740,8750,8730,606
|
|
20231127,143500,1550306900,8740,8750,8750,8730,2835
|
|
20231127,143400,1525533180,8740,8780,8780,8740,1739
|
|
20231127,143300,1510302910,8780,8730,8780,8730,7175
|
|
20231127,143200,1447492630,8730,8710,8730,8710,2049
|
|
20231127,143100,1429611680,8720,8710,8720,8710,76
|
|
20231127,143000,1428949460,8700,8700,8700,8700,2
|
|
20231127,142900,1428932060,8720,8720,8720,8720,400
|
|
20231127,142800,1425444060,8720,8690,8720,8690,24
|
|
20231127,142700,1425235250,8730,8720,8730,8720,609
|
|
20231127,142600,1419921980,8730,8730,8730,8730,100
|
|
20231127,142500,1419048980,8730,8680,8730,8680,7695
|
|
20231127,142400,1352110740,8660,8660,8660,8660,435
|
|
20231127,142300,1348343640,8660,8650,8660,8620,2055
|
|
20231127,142200,1330597320,8640,8650,8650,8640,334
|
|
20231127,142100,1327709560,8650,8650,8650,8650,1
|
|
20231127,142000,1327700910,8640,8640,8640,8640,1
|
|
20231127,141900,1327692270,8650,8650,8650,8650,0
|
|
20231127,141800,1327692270,8650,8650,8650,8650,162
|
|
20231127,141700,1326290970,8680,8650,8680,8650,40
|
|
20231127,141600,1325944790,8680,8680,8680,8680,0
|
|
20231127,141500,1325944790,8680,8660,8680,8650,228
|
|
20231127,141400,1323970430,8680,8680,8680,8680,3
|
|
20231127,141300,1323944390,8670,8670,8670,8670,37
|
|
20231127,141200,1323623600,8690,8690,8690,8690,0
|
|
20231127,141100,1323623600,8690,8690,8690,8690,0
|
|
20231127,141000,1323623600,8690,8690,8690,8690,3
|
|
20231127,140900,1323597530,8690,8690,8690,8690,18
|
|
20231127,140800,1323441110,8670,8700,8700,8670,3
|
|
20231127,140700,1323415040,8650,8650,8650,8650,0
|
|
20231127,140600,1323415040,8650,8700,8700,8650,803
|
|
20231127,140500,1316456120,8710,8710,8710,8700,104
|
|
20231127,140400,1315550290,8700,8680,8700,8680,2000
|
|
20231127,140300,1298154860,8690,8690,8690,8690,366
|
|
20231127,140200,1294974320,8690,8690,8690,8690,0
|
|
20231127,140100,1294974320,8690,8690,8690,8690,6
|
|
20231127,140000,1294922180,8680,8660,8680,8660,2000
|
|
20231127,135900,1277566620,8640,8640,8640,8640,21
|
|
20231127,135800,1277385180,8650,8650,8650,8650,0
|
|
20231127,135700,1277385180,8650,8650,8650,8650,1002
|
|
20231127,135600,1268717880,8670,8670,8670,8670,4
|
|
20231127,135500,1268683200,8680,8680,8680,8680,0
|
|
20231127,135400,1268683200,8680,8680,8680,8640,26
|
|
20231127,135300,1268458400,8640,8650,8650,8640,471
|
|
20231127,135200,1264385730,8690,8690,8690,8690,0
|
|
20231127,135100,1264385730,8690,8690,8690,8690,0
|
|
20231127,135000,1264385730,8690,8690,8690,8690,0
|
|
20231127,134900,1264385730,8690,8690,8690,8690,0
|
|
20231127,134800,1264385730,8690,8640,8690,8640,3
|
|
20231127,134700,1264359760,8690,8680,8690,8640,1551
|
|
20231127,134600,1250933990,8700,8700,8700,8700,0
|
|
20231127,134500,1250933990,8700,8700,8700,8690,76
|
|
20231127,134400,1250273480,8700,8700,8700,8700,12
|
|
20231127,134300,1250169080,8700,8690,8700,8690,126
|
|
20231127,134200,1249073920,8680,8680,8680,8680,76
|
|
20231127,134100,1248414240,8690,8690,8690,8690,0
|
|
20231127,134000,1248414240,8690,8690,8690,8690,333
|
|
20231127,133900,1245520470,8690,8680,8690,8680,97
|
|
20231127,133800,1244677700,8670,8670,8670,8670,31
|
|
20231127,133700,1244408930,8680,8680,8680,8680,0
|
|
20231127,133600,1244408930,8680,8680,8680,8680,5
|
|
20231127,133500,1244365530,8690,8690,8690,8690,0
|
|
20231127,133400,1244365530,8690,8690,8690,8690,115
|
|
20231127,133300,1243366180,8690,8690,8690,8690,0
|
|
20231127,133200,1243366180,8690,8680,8690,8680,22
|
|
20231127,133100,1243175200,8660,8680,8680,8660,209
|
|
20231127,133000,1241364550,8670,8670,8670,8670,5
|
|
20231127,132900,1241321200,8680,8680,8680,8680,26
|
|
20231127,132800,1241095520,8680,8690,8690,8680,4
|
|
20231127,132700,1241060770,8690,8690,8690,8690,3
|
|
20231127,132600,1241034700,8680,8680,8680,8680,0
|
|
20231127,132500,1241034700,8680,8680,8680,8680,10
|
|
20231127,132400,1240947900,8700,8700,8700,8700,10
|
|
20231127,132300,1240860900,8700,8700,8700,8700,3
|
|
20231127,132200,1240834800,8680,8680,8680,8680,0
|
|
20231127,132100,1240834800,8680,8700,8700,8670,506
|
|
20231127,132000,1236437890,8720,8720,8720,8680,331
|
|
20231127,131900,1233564430,8690,8700,8720,8690,319
|
|
20231127,131800,1230790690,8700,8700,8710,8700,505
|
|
20231127,131700,1226396790,8700,8700,8700,8700,200
|
|
20231127,131600,1224656790,8720,8700,8720,8700,212
|
|
20231127,131500,1222812170,8700,8700,8700,8700,65
|
|
20231127,131400,1222246670,8730,8730,8730,8690,1156
|
|
20231127,131300,1212198600,8710,8700,8740,8700,1061
|
|
20231127,131200,1202960840,8700,8720,8720,8700,2294
|
|
20231127,131100,1182999300,8750,8710,8770,8710,3147
|
|
20231127,131000,1155477060,8710,8710,8710,8710,1
|
|
20231127,130900,1155468350,8670,8650,8720,8650,3603
|
|
20231127,130800,1124194090,8640,8640,8650,8630,886
|
|
20231127,130700,1116539270,8650,8650,8650,8650,1
|
|
20231127,130600,1116530620,8640,8640,8640,8640,908
|
|
20231127,130500,1108685500,8640,8640,8640,8640,404
|
|
20231127,130400,1105194940,8610,8630,8640,8610,401
|
|
20231127,130300,1101739520,8640,8640,8640,8640,0
|
|
20231127,130200,1101739520,8640,8640,8640,8600,1307
|
|
20231127,130100,1090488420,8620,8620,8620,8620,394
|
|
20231127,130000,1087092140,8640,8640,8640,8640,1
|
|
20231127,125900,1087083500,8620,8620,8620,8620,142
|
|
20231127,125800,1085859460,8640,8640,8640,8640,14
|
|
20231127,125700,1085738500,8620,8620,8620,8620,116
|
|
20231127,125600,1084738580,8640,8640,8640,8640,9
|
|
20231127,125500,1084660820,8650,8620,8650,8620,85
|
|
20231127,125400,1083928030,8650,8650,8650,8650,1
|
|
20231127,125300,1083919380,8660,8640,8660,8640,1000
|
|
20231127,125200,1075267940,8660,8630,8660,8620,284
|
|
20231127,125100,1072817220,8650,8640,8650,8640,660
|
|
20231127,125000,1067109420,8650,8610,8650,8610,731
|
|
20231127,124900,1060798180,8610,8610,8610,8610,0
|
|
20231127,124800,1060798180,8610,8610,8610,8610,820
|
|
20231127,124700,1053737980,8580,8610,8610,8580,101
|
|
20231127,124600,1052870870,8580,8590,8590,8580,1700
|
|
20231127,124500,1038279140,8610,8610,8610,8610,20
|
|
20231127,124400,1038106940,8620,8610,8620,8590,2302
|
|
20231127,124300,1018309550,8610,8620,8620,8610,1020
|
|
20231127,124200,1009527150,8610,8600,8610,8600,30
|
|
20231127,124100,1009269050,8620,8610,8620,8610,15
|
|
20231127,124000,1009139880,8610,8610,8610,8610,10
|
|
20231127,123900,1009053780,8620,8620,8620,8620,71
|
|
20231127,123800,1008441760,8590,8600,8600,8590,817
|
|
20231127,123700,1001422580,8610,8600,8610,8600,32
|
|
20231127,123600,1001147160,8620,8620,8620,8620,6
|
|
20231127,123500,1001095440,8620,8620,8620,8620,0
|
|
20231127,123400,1001095440,8620,8620,8620,8620,0
|
|
20231127,123300,1001095440,8620,8620,8620,8620,21
|
|
20231127,123200,1000914420,8600,8600,8600,8600,50
|
|
20231127,123100,1000484420,8630,8630,8630,8630,0
|
|
20231127,123000,1000484420,8630,8630,8630,8630,0
|
|
20231127,122900,1000484420,8630,8630,8630,8630,250
|
|
20231127,122800,998326920,8630,8630,8630,8630,3
|
|
20231127,122700,998301030,8630,8610,8630,8600,407
|
|
20231127,122600,994800790,8600,8600,8600,8600,380
|
|
20231127,122500,991532790,8650,8650,8650,8650,25
|
|
20231127,122400,991316540,8650,8650,8650,8650,0
|
|
20231127,122300,991316540,8650,8600,8650,8600,1630
|
|
20231127,122200,977298400,8600,8630,8640,8600,484
|
|
20231127,122100,973130670,8660,8660,8660,8660,0
|
|
20231127,122000,973130670,8660,8660,8660,8660,0
|
|
20231127,121900,973130670,8660,8660,8660,8660,0
|
|
20231127,121800,973130670,8660,8660,8660,8660,0
|
|
20231127,121700,973130670,8660,8660,8660,8660,0
|
|
20231127,121600,973130670,8660,8660,8660,8660,0
|
|
20231127,121500,973130670,8660,8660,8660,8660,0
|
|
20231127,121400,973130670,8660,8660,8660,8660,3
|
|
20231127,121300,973104690,8620,8650,8660,8620,129
|
|
20231127,121200,971990930,8620,8620,8620,8620,1300
|
|
20231127,121100,960784930,8670,8650,8670,8650,4
|
|
20231127,121000,960750310,8680,8680,8680,8680,0
|
|
20231127,120900,960750310,8680,8680,8680,8680,4
|
|
20231127,120800,960715590,8630,8650,8650,8630,658
|
|
20231127,120700,955030740,8680,8650,8680,8650,405
|
|
20231127,120600,951527340,8680,8670,8680,8670,26
|
|
20231127,120500,951301860,8670,8650,8670,8650,503
|
|
20231127,120400,946950850,8650,8660,8670,8650,122
|
|
20231127,120300,945895410,8680,8650,8680,8650,301
|
|
20231127,120200,943291640,8650,8650,8650,8640,455
|
|
20231127,120100,939357910,8650,8650,8650,8650,158
|
|
20231127,120000,937991210,8680,8680,8680,8680,3
|
|
20231127,115900,937965170,8650,8670,8670,8650,505
|
|
20231127,115800,933593420,8670,8670,8670,8670,521
|
|
20231127,115700,929076350,8690,8690,8690,8690,0
|
|
20231127,115600,929076350,8690,8690,8690,8690,3
|
|
20231127,115500,929050280,8670,8670,8690,8670,829
|
|
20231127,115400,921860280,8670,8660,8670,8660,84
|
|
20231127,115300,921132320,8670,8670,8670,8670,0
|
|
20231127,115200,921132320,8670,8670,8670,8670,3
|
|
20231127,115100,921106310,8650,8650,8650,8650,25
|
|
20231127,115000,920890060,8670,8670,8670,8670,4
|
|
20231127,114900,920855380,8650,8670,8670,8650,261
|
|
20231127,114800,918595730,8680,8680,8680,8680,3
|
|
20231127,114700,918569690,8670,8680,8680,8670,21
|
|
20231127,114600,918387530,8690,8690,8690,8690,1
|
|
20231127,114500,918378840,8690,8670,8690,8670,201
|
|
20231127,114400,916636150,8700,8680,8700,8680,855
|
|
20231127,114300,909214710,8700,8700,8700,8690,290
|
|
20231127,114200,906694420,8700,8690,8700,8690,160
|
|
20231127,114100,905304010,8680,8670,8680,8670,303
|
|
20231127,114000,902675430,8680,8670,8680,8670,20
|
|
20231127,113900,902502000,8680,8680,8680,8680,40
|
|
20231127,113800,902154800,8660,8660,8660,8660,0
|
|
20231127,113700,902154800,8660,8650,8660,8650,1684
|
|
20231127,113600,887578000,8640,8640,8640,8640,100
|
|
20231127,113500,886714000,8630,8620,8630,8620,771
|
|
20231127,113400,880060490,8610,8620,8620,8610,595
|
|
20231127,113300,874934610,8620,8620,8620,8620,0
|
|
20231127,113200,874934610,8620,8620,8620,8620,1
|
|
20231127,113100,874925990,8620,8630,8630,8620,395
|
|
20231127,113000,871520940,8630,8630,8630,8630,230
|
|
20231127,112900,869536040,8630,8630,8630,8630,0
|
|
20231127,112800,869536040,8630,8640,8640,8630,667
|
|
20231127,112700,863778260,8650,8650,8650,8650,17
|
|
20231127,112600,863631210,8650,8640,8650,8640,179
|
|
20231127,112500,862084640,8640,8640,8640,8640,0
|
|
20231127,112400,862084640,8640,8640,8640,8640,100
|
|
20231127,112300,861220640,8650,8650,8650,8650,200
|
|
20231127,112200,859490640,8650,8650,8650,8650,0
|
|
20231127,112100,859490640,8650,8650,8650,8650,353
|
|
20231127,112000,856437190,8660,8670,8670,8660,225
|
|
20231127,111900,854488580,8670,8670,8670,8670,2
|
|
20231127,111800,854471240,8680,8680,8680,8680,0
|
|
20231127,111700,854471240,8680,8680,8680,8680,0
|
|
20231127,111600,854471240,8680,8660,8680,8660,511
|
|
20231127,111500,850045960,8660,8680,8680,8660,642
|
|
20231127,111400,844481410,8680,8680,8690,8680,1891
|
|
20231127,111300,828067370,8690,8690,8690,8680,129
|
|
20231127,111200,826946660,8690,8690,8690,8690,670
|
|
20231127,111100,821124360,8720,8720,8720,8720,11
|
|
20231127,111000,821028440,8720,8740,8740,8720,50
|
|
20231127,110900,820591640,8740,8740,8740,8740,0
|
|
20231127,110800,820591640,8740,8700,8740,8690,1243
|
|
20231127,110700,809780230,8710,8720,8720,8710,550
|
|
20231127,110600,804985730,8720,8740,8740,8720,208
|
|
20231127,110500,803171850,8740,8740,8740,8740,123
|
|
20231127,110400,802096830,8740,8740,8740,8740,39
|
|
20231127,110300,801755970,8740,8710,8740,8700,1329
|
|
20231127,110200,790182580,8710,8720,8720,8710,190
|
|
20231127,110100,788527630,8720,8730,8730,8720,930
|
|
20231127,110000,780417980,8720,8720,8720,8720,300
|
|
20231127,105900,777801980,8730,8740,8740,8720,1150
|
|
20231127,105800,767767130,8740,8770,8770,8740,109
|
|
20231127,105700,766814070,8770,8730,8790,8730,5386
|
|
20231127,105600,719617190,8730,8730,8730,8730,213
|
|
20231127,105500,717757700,8730,8730,8740,8730,1569
|
|
20231127,105400,704058410,8730,8770,8770,8730,2110
|
|
20231127,105300,685602720,8780,8740,8780,8740,2526
|
|
20231127,105200,663466040,8750,8730,8750,8720,1790
|
|
20231127,105100,647825030,8720,8730,8730,8720,1185
|
|
20231127,105000,637485770,8730,8760,8770,8720,1859
|
|
20231127,104900,621220950,8760,8710,8780,8710,7310
|
|
20231127,104800,557299610,8700,8720,8720,8670,570
|
|
20231127,104700,552346130,8720,8670,8720,8670,2782
|
|
20231127,104600,528173190,8670,8660,8670,8660,161
|
|
20231127,104500,526778330,8670,8680,8680,8670,487
|
|
20231127,104400,522552200,8680,8660,8680,8660,1492
|
|
20231127,104300,509611740,8660,8660,8660,8660,300
|
|
20231127,104200,507013740,8650,8650,8660,8650,118
|
|
20231127,104100,505993010,8650,8610,8650,8610,1428
|
|
20231127,104000,493660300,8620,8620,8620,8620,1
|
|
20231127,103900,493651680,8610,8620,8620,8610,87
|
|
20231127,103800,492901900,8630,8630,8630,8630,10
|
|
20231127,103700,492815600,8630,8620,8630,8620,192
|
|
20231127,103600,491160550,8610,8600,8610,8600,3959
|
|
20231127,103500,457100570,8600,8600,8600,8600,932
|
|
20231127,103400,449085370,8610,8610,8610,8610,0
|
|
20231127,103300,449085370,8610,8610,8610,8610,12
|
|
20231127,103200,448982050,8610,8600,8610,8600,1122
|
|
20231127,103100,439332440,8600,8590,8600,8590,57
|
|
20231127,103000,438842800,8590,8590,8600,8590,1334
|
|
20231127,102900,427383730,8590,8600,8600,8590,84
|
|
20231127,102800,426662150,8590,8600,8600,8590,687
|
|
20231127,102700,420754450,8600,8600,8610,8600,299
|
|
20231127,102600,418183040,8600,8600,8600,8600,0
|
|
20231127,102500,418183040,8600,8620,8620,8600,275
|
|
20231127,102400,415818020,8600,8610,8610,8600,983
|
|
20231127,102300,407363390,8610,8610,8610,8610,17
|
|
20231127,102200,407217020,8610,8620,8620,8610,251
|
|
20231127,102100,405055900,8610,8610,8610,8610,17
|
|
20231127,102000,404909530,8620,8620,8620,8620,0
|
|
20231127,101900,404909530,8620,8610,8620,8610,101
|
|
20231127,101800,404039910,8620,8620,8620,8620,1
|
|
20231127,101700,404031290,8610,8610,8610,8610,100
|
|
20231127,101600,403170290,8610,8620,8620,8600,101
|
|
20231127,101500,402300520,8610,8620,8620,8610,74
|
|
20231127,101400,401663280,8620,8620,8620,8620,0
|
|
20231127,101300,401663280,8620,8620,8620,8620,0
|
|
20231127,101200,401663280,8620,8620,8620,8620,1
|
|
20231127,101100,401654660,8610,8630,8630,8610,47
|
|
20231127,101000,401249970,8620,8630,8630,8620,32
|
|
20231127,100900,400974080,8630,8630,8630,8630,14
|
|
20231127,100800,400853260,8630,8630,8630,8630,0
|
|
20231127,100700,400853260,8630,8630,8630,8630,2
|
|
20231127,100600,400836000,8640,8640,8640,8620,144
|
|
20231127,100500,399594560,8650,8650,8650,8650,0
|
|
20231127,100400,399594560,8650,8650,8650,8650,2
|
|
20231127,100300,399577260,8610,8650,8650,8610,202
|
|
20231127,100200,397837960,8610,8650,8650,8600,8260
|
|
20231127,100100,326727090,8670,8640,8670,8640,3718
|
|
20231127,100000,294556690,8640,8630,8640,8620,101
|
|
20231127,095900,293685810,8640,8630,8640,8630,7
|
|
20231127,095800,293625390,8630,8630,8640,8630,56
|
|
20231127,095700,293142100,8630,8600,8630,8600,590
|
|
20231127,095600,288050460,8600,8630,8630,8600,117
|
|
20231127,095500,287044200,8600,8630,8630,8600,1561
|
|
20231127,095400,273601560,8630,8630,8630,8630,168
|
|
20231127,095300,272151720,8630,8630,8640,8630,577
|
|
20231127,095200,267172190,8620,8600,8620,8600,646
|
|
20231127,095100,261612470,8600,8600,8600,8600,3002
|
|
20231127,095000,235795270,8600,8590,8600,8590,2000
|
|
20231127,094900,218600450,8580,8590,8590,8580,2
|
|
20231127,094800,218583280,8600,8600,8600,8600,4
|
|
20231127,094700,218548880,8600,8600,8600,8600,6
|
|
20231127,094600,218497280,8600,8600,8600,8600,207
|
|
20231127,094500,216717080,8600,8600,8600,8600,0
|
|
20231127,094400,216717080,8600,8610,8610,8600,89
|
|
20231127,094300,215951660,8600,8600,8600,8600,2140
|
|
20231127,094200,197547660,8600,8600,8600,8600,1
|
|
20231127,094100,197539060,8590,8590,8590,8590,0
|
|
20231127,094000,197539060,8590,8580,8590,8570,1865
|
|
20231127,093900,181550120,8600,8600,8600,8600,173
|
|
20231127,093800,180062320,8600,8600,8600,8600,2
|
|
20231127,093700,180045120,8580,8590,8600,8580,774
|
|
20231127,093600,173403810,8600,8600,8610,8600,454
|
|
20231127,093500,169499300,8610,8600,8610,8600,25
|
|
20231127,093400,169284290,8600,8600,8600,8600,183
|
|
20231127,093300,167710490,8610,8600,8610,8590,461
|
|
20231127,093200,163749880,8590,8580,8590,8580,215
|
|
20231127,093100,161903410,8580,8590,8590,8580,21
|
|
20231127,093000,161723220,8580,8590,8590,8580,743
|
|
20231127,092900,155348150,8580,8580,8580,8580,281
|
|
20231127,092800,152937170,8570,8580,8580,8570,323
|
|
20231127,092700,150169050,8580,8570,8580,8570,16
|
|
20231127,092600,150031780,8580,8590,8590,8580,211
|
|
20231127,092500,148221390,8600,8600,8600,8600,0
|
|
20231127,092400,148221390,8600,8580,8600,8560,1421
|
|
20231127,092300,136043800,8600,8580,8600,8580,41
|
|
20231127,092200,135692000,8610,8580,8610,8580,10
|
|
20231127,092100,135606160,8570,8570,8570,8570,455
|
|
20231127,092000,131706810,8570,8570,8570,8570,1003
|
|
20231127,091900,123111100,8570,8570,8570,8560,124
|
|
20231127,091800,122048490,8570,8570,8570,8570,258
|
|
20231127,091700,119837430,8560,8560,8570,8560,94
|
|
20231127,091600,119032270,8570,8590,8590,8560,1329
|
|
20231127,091500,107645920,8570,8600,8600,8570,3433
|
|
20231127,091400,78163640,8610,8610,8610,8600,335
|
|
20231127,091300,75282620,8610,8620,8620,8610,54
|
|
20231127,091200,74817380,8610,8620,8620,8610,1030
|
|
20231127,091100,65942890,8620,8620,8620,8620,6
|
|
20231127,091000,65891170,8610,8630,8630,8610,526
|
|
20231127,090900,61352190,8610,8610,8620,8600,2053
|
|
20231127,090800,43678590,8640,8620,8640,8620,125
|
|
20231127,090700,42600990,8640,8610,8650,8610,5
|
|
20231127,090600,42557830,8660,8670,8670,8610,13
|
|
20231127,090500,42445190,8610,8640,8670,8610,1012
|
|
20231127,090400,33710840,8590,8600,8640,8580,2083
|
|
20231127,090300,15796210,8570,8600,8600,8560,37
|
|
20231127,090200,15478140,8570,8570,8640,8560,650
|
|
20231127,090100,9908170,8580,8580,8590,8580,571
|
|
20231127,090000,5007700,8580,8560,8580,8560,585
|