666 lines
32 KiB
CSV
666 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,200300,685420400,7080,7080,7080,7080,1528
|
|
20231122,200200,685420400,7080,7080,7080,7080,0
|
|
20231122,200100,685420400,7080,7080,7080,7080,0
|
|
20231122,200000,685420400,7080,7080,7080,7080,0
|
|
20231122,195900,685420400,7080,7080,7080,7080,0
|
|
20231122,195800,685420400,7080,7080,7080,7080,0
|
|
20231122,195700,685420400,7080,7080,7080,7080,0
|
|
20231122,195600,685420400,7080,7080,7080,7080,0
|
|
20231122,195500,685420400,7080,7080,7080,7080,0
|
|
20231122,195400,685420400,7080,7080,7080,7080,0
|
|
20231122,195300,685420400,7080,7080,7080,7080,0
|
|
20231122,195200,685420400,7080,7080,7080,7080,0
|
|
20231122,195100,685420400,7080,7080,7080,7080,0
|
|
20231122,195000,685420400,7080,7080,7080,7080,0
|
|
20231122,194900,685420400,7080,7080,7080,7080,0
|
|
20231122,194800,685420400,7080,7080,7080,7080,0
|
|
20231122,194700,685420400,7080,7080,7080,7080,0
|
|
20231122,194600,685420400,7080,7080,7080,7080,0
|
|
20231122,194500,685420400,7080,7080,7080,7080,0
|
|
20231122,194400,685420400,7080,7080,7080,7080,0
|
|
20231122,194300,685420400,7080,7080,7080,7080,0
|
|
20231122,194200,685420400,7080,7080,7080,7080,0
|
|
20231122,194100,685420400,7080,7080,7080,7080,0
|
|
20231122,194000,685420400,7080,7080,7080,7080,0
|
|
20231122,193900,685420400,7080,7080,7080,7080,0
|
|
20231122,193800,685420400,7080,7080,7080,7080,0
|
|
20231122,193700,685420400,7080,7080,7080,7080,0
|
|
20231122,193600,685420400,7080,7080,7080,7080,0
|
|
20231122,193500,685420400,7080,7080,7080,7080,0
|
|
20231122,193400,685420400,7080,7080,7080,7080,0
|
|
20231122,193300,685420400,7080,7080,7080,7080,1528
|
|
20231122,193200,685420400,7080,7080,7080,7080,0
|
|
20231122,193100,685420400,7080,7080,7080,7080,0
|
|
20231122,193000,685420400,7080,7080,7080,7080,0
|
|
20231122,192900,685420400,7080,7080,7080,7080,0
|
|
20231122,192800,685420400,7080,7080,7080,7080,0
|
|
20231122,192700,685420400,7080,7080,7080,7080,0
|
|
20231122,192600,685420400,7080,7080,7080,7080,0
|
|
20231122,192500,685420400,7080,7080,7080,7080,0
|
|
20231122,192400,685420400,7080,7080,7080,7080,0
|
|
20231122,192300,685420400,7080,7080,7080,7080,0
|
|
20231122,192200,685420400,7080,7080,7080,7080,0
|
|
20231122,192100,685420400,7080,7080,7080,7080,0
|
|
20231122,192000,685420400,7080,7080,7080,7080,0
|
|
20231122,191900,685420400,7080,7080,7080,7080,0
|
|
20231122,191800,685420400,7080,7080,7080,7080,0
|
|
20231122,191700,685420400,7080,7080,7080,7080,0
|
|
20231122,191600,685420400,7080,7080,7080,7080,0
|
|
20231122,191500,685420400,7080,7080,7080,7080,0
|
|
20231122,191400,685420400,7080,7080,7080,7080,0
|
|
20231122,191300,685420400,7080,7080,7080,7080,0
|
|
20231122,191200,685420400,7080,7080,7080,7080,0
|
|
20231122,191100,685420400,7080,7080,7080,7080,0
|
|
20231122,191000,685420400,7080,7080,7080,7080,0
|
|
20231122,190900,685420400,7080,7080,7080,7080,0
|
|
20231122,190800,685420400,7080,7080,7080,7080,0
|
|
20231122,190700,685420400,7080,7080,7080,7080,0
|
|
20231122,190600,685420400,7080,7080,7080,7080,0
|
|
20231122,190500,685420400,7080,7080,7080,7080,0
|
|
20231122,190400,685420400,7080,7080,7080,7080,0
|
|
20231122,190300,685420400,7080,7080,7080,7080,1528
|
|
20231122,190200,685420400,7080,7080,7080,7080,0
|
|
20231122,190100,685420400,7080,7080,7080,7080,0
|
|
20231122,190000,685420400,7080,7080,7080,7080,0
|
|
20231122,185900,685420400,7080,7080,7080,7080,0
|
|
20231122,185800,685420400,7080,7080,7080,7080,0
|
|
20231122,185700,685420400,7080,7080,7080,7080,0
|
|
20231122,185600,685420400,7080,7080,7080,7080,0
|
|
20231122,185500,685420400,7080,7080,7080,7080,0
|
|
20231122,185400,685420400,7080,7080,7080,7080,0
|
|
20231122,185300,685420400,7080,7080,7080,7080,0
|
|
20231122,185200,685420400,7080,7080,7080,7080,0
|
|
20231122,185100,685420400,7080,7080,7080,7080,0
|
|
20231122,185000,685420400,7080,7080,7080,7080,0
|
|
20231122,184900,685420400,7080,7080,7080,7080,0
|
|
20231122,184800,685420400,7080,7080,7080,7080,0
|
|
20231122,184700,685420400,7080,7080,7080,7080,0
|
|
20231122,184600,685420400,7080,7080,7080,7080,0
|
|
20231122,184500,685420400,7080,7080,7080,7080,0
|
|
20231122,184400,685420400,7080,7080,7080,7080,0
|
|
20231122,184300,685420400,7080,7080,7080,7080,0
|
|
20231122,184200,685420400,7080,7080,7080,7080,0
|
|
20231122,184100,685420400,7080,7080,7080,7080,0
|
|
20231122,184000,685420400,7080,7080,7080,7080,0
|
|
20231122,183900,685420400,7080,7080,7080,7080,0
|
|
20231122,183800,685420400,7080,7080,7080,7080,0
|
|
20231122,183700,685420400,7080,7080,7080,7080,0
|
|
20231122,183600,685420400,7080,7080,7080,7080,0
|
|
20231122,183500,685420400,7080,7080,7080,7080,0
|
|
20231122,183400,685420400,7080,7080,7080,7080,0
|
|
20231122,183300,685420400,7080,7080,7080,7080,1528
|
|
20231122,183200,685420400,7080,7080,7080,7080,0
|
|
20231122,183100,685420400,7080,7080,7080,7080,0
|
|
20231122,183000,685420400,7080,7080,7080,7080,0
|
|
20231122,182900,685420400,7080,7080,7080,7080,0
|
|
20231122,182800,685420400,7080,7080,7080,7080,0
|
|
20231122,182700,685420400,7080,7080,7080,7080,0
|
|
20231122,182600,685420400,7080,7080,7080,7080,0
|
|
20231122,182500,685420400,7080,7080,7080,7080,0
|
|
20231122,182400,685420400,7080,7080,7080,7080,0
|
|
20231122,182300,685420400,7080,7080,7080,7080,0
|
|
20231122,182200,685420400,7080,7080,7080,7080,0
|
|
20231122,182100,685420400,7080,7080,7080,7080,0
|
|
20231122,182000,685420400,7080,7080,7080,7080,0
|
|
20231122,181900,685420400,7080,7080,7080,7080,0
|
|
20231122,181800,685420400,7080,7080,7080,7080,0
|
|
20231122,181700,685420400,7080,7080,7080,7080,0
|
|
20231122,181600,685420400,7080,7080,7080,7080,0
|
|
20231122,181500,685420400,7080,7080,7080,7080,0
|
|
20231122,181400,685420400,7080,7080,7080,7080,0
|
|
20231122,181300,685420400,7080,7080,7080,7080,0
|
|
20231122,181200,685420400,7080,7080,7080,7080,0
|
|
20231122,181100,685420400,7080,7080,7080,7080,0
|
|
20231122,181000,685420400,7080,7080,7080,7080,0
|
|
20231122,180900,685420400,7080,7080,7080,7080,0
|
|
20231122,180800,685420400,7080,7080,7080,7080,0
|
|
20231122,180700,685420400,7080,7080,7080,7080,0
|
|
20231122,180600,685420400,7080,7080,7080,7080,0
|
|
20231122,180500,685420400,7080,7080,7080,7080,0
|
|
20231122,180400,685420400,7080,7080,7080,7080,0
|
|
20231122,180300,685420400,7080,7080,7080,7080,1528
|
|
20231122,180200,685420400,7080,7080,7080,7080,0
|
|
20231122,180100,685420400,7080,7080,7080,7080,0
|
|
20231122,180000,685420400,7080,7080,7080,7080,0
|
|
20231122,175900,685420400,7080,7080,7080,7080,0
|
|
20231122,175800,685420400,7080,7080,7080,7080,0
|
|
20231122,175700,685420400,7080,7080,7080,7080,0
|
|
20231122,175600,685420400,7080,7080,7080,7080,0
|
|
20231122,175500,685420400,7080,7080,7080,7080,0
|
|
20231122,175400,685420400,7080,7080,7080,7080,0
|
|
20231122,175300,685420400,7080,7080,7080,7080,0
|
|
20231122,175200,685420400,7080,7080,7080,7080,0
|
|
20231122,175100,685420400,7080,7080,7080,7080,0
|
|
20231122,175000,685420400,7080,7080,7080,7080,0
|
|
20231122,174900,685420400,7080,7080,7080,7080,0
|
|
20231122,174800,685420400,7080,7080,7080,7080,0
|
|
20231122,174700,685420400,7080,7080,7080,7080,0
|
|
20231122,174600,685420400,7080,7080,7080,7080,0
|
|
20231122,174500,685420400,7080,7080,7080,7080,0
|
|
20231122,174400,685420400,7080,7080,7080,7080,0
|
|
20231122,174300,685420400,7080,7080,7080,7080,0
|
|
20231122,174200,685420400,7080,7080,7080,7080,0
|
|
20231122,174100,685420400,7080,7080,7080,7080,0
|
|
20231122,174000,685420400,7080,7080,7080,7080,0
|
|
20231122,173900,685420400,7080,7080,7080,7080,0
|
|
20231122,173800,685420400,7080,7080,7080,7080,0
|
|
20231122,173700,685420400,7080,7080,7080,7080,0
|
|
20231122,173600,685420400,7080,7080,7080,7080,0
|
|
20231122,173500,685420400,7080,7080,7080,7080,0
|
|
20231122,173400,685420400,7080,7080,7080,7080,0
|
|
20231122,173300,685420400,7080,7080,7080,7080,1528
|
|
20231122,173200,685420400,7080,7080,7080,7080,0
|
|
20231122,173100,685420400,7080,7080,7080,7080,0
|
|
20231122,173000,685420400,7080,7080,7080,7080,0
|
|
20231122,172900,685420400,7080,7080,7080,7080,0
|
|
20231122,172800,685420400,7080,7080,7080,7080,0
|
|
20231122,172700,685420400,7080,7080,7080,7080,0
|
|
20231122,172600,685420400,7080,7080,7080,7080,0
|
|
20231122,172500,685420400,7080,7080,7080,7080,0
|
|
20231122,172400,685420400,7080,7080,7080,7080,0
|
|
20231122,172300,685420400,7080,7080,7080,7080,0
|
|
20231122,172200,685420400,7080,7080,7080,7080,0
|
|
20231122,172100,685420400,7080,7080,7080,7080,0
|
|
20231122,172000,685420400,7080,7080,7080,7080,0
|
|
20231122,171900,685420400,7080,7080,7080,7080,0
|
|
20231122,171800,685420400,7080,7080,7080,7080,0
|
|
20231122,171700,685420400,7080,7080,7080,7080,0
|
|
20231122,171600,685420400,7080,7080,7080,7080,0
|
|
20231122,171500,685420400,7080,7080,7080,7080,0
|
|
20231122,171400,685420400,7080,7080,7080,7080,0
|
|
20231122,171300,685420400,7080,7080,7080,7080,0
|
|
20231122,171200,685420400,7080,7080,7080,7080,0
|
|
20231122,171100,685420400,7080,7080,7080,7080,0
|
|
20231122,171000,685420400,7080,7080,7080,7080,0
|
|
20231122,170900,685420400,7080,7080,7080,7080,0
|
|
20231122,170800,685420400,7080,7080,7080,7080,0
|
|
20231122,170700,685420400,7080,7080,7080,7080,0
|
|
20231122,170600,685420400,7080,7080,7080,7080,0
|
|
20231122,170500,685420400,7080,7080,7080,7080,0
|
|
20231122,170400,685420400,7080,7080,7080,7080,0
|
|
20231122,170300,685420400,7080,7080,7080,7080,1528
|
|
20231122,170200,685420400,7080,7080,7080,7080,0
|
|
20231122,170100,685420400,7080,7080,7080,7080,0
|
|
20231122,170000,685420400,7080,7080,7080,7080,0
|
|
20231122,165900,685420400,7080,7080,7080,7080,0
|
|
20231122,165800,685420400,7080,7080,7080,7080,0
|
|
20231122,165700,685420400,7080,7080,7080,7080,0
|
|
20231122,165600,685420400,7080,7080,7080,7080,0
|
|
20231122,165500,685420400,7080,7080,7080,7080,0
|
|
20231122,165400,685420400,7080,7080,7080,7080,0
|
|
20231122,165300,685420400,7080,7080,7080,7080,0
|
|
20231122,165200,685420400,7080,7080,7080,7080,0
|
|
20231122,165100,685420400,7080,7080,7080,7080,0
|
|
20231122,165000,685420400,7080,7080,7080,7080,0
|
|
20231122,164900,685420400,7080,7080,7080,7080,0
|
|
20231122,164800,685420400,7080,7080,7080,7080,0
|
|
20231122,164700,685420400,7080,7080,7080,7080,0
|
|
20231122,164600,685420400,7080,7080,7080,7080,0
|
|
20231122,164500,685420400,7080,7080,7080,7080,0
|
|
20231122,164400,685420400,7080,7080,7080,7080,0
|
|
20231122,164300,685420400,7080,7080,7080,7080,0
|
|
20231122,164200,685420400,7080,7080,7080,7080,0
|
|
20231122,164100,685420400,7080,7080,7080,7080,0
|
|
20231122,164000,685420400,7080,7080,7080,7080,0
|
|
20231122,163900,685420400,7080,7080,7080,7080,0
|
|
20231122,163800,685420400,7080,7080,7080,7080,0
|
|
20231122,163700,685420400,7080,7080,7080,7080,0
|
|
20231122,163600,685420400,7080,7080,7080,7080,0
|
|
20231122,163500,685420400,7080,7080,7080,7080,0
|
|
20231122,163400,685420400,7080,7080,7080,7080,0
|
|
20231122,163300,685420400,7080,7080,7080,7080,1528
|
|
20231122,163200,685420400,7080,7080,7080,7080,0
|
|
20231122,163100,685420400,7080,7080,7080,7080,0
|
|
20231122,163000,685420400,7080,7080,7080,7080,0
|
|
20231122,162900,685420400,7080,7080,7080,7080,0
|
|
20231122,162800,685420400,7080,7080,7080,7080,0
|
|
20231122,162700,685420400,7080,7080,7080,7080,0
|
|
20231122,162600,685420400,7080,7080,7080,7080,0
|
|
20231122,162500,685420400,7080,7080,7080,7080,0
|
|
20231122,162400,685420400,7080,7080,7080,7080,0
|
|
20231122,162300,685420400,7080,7080,7080,7080,0
|
|
20231122,162200,685420400,7080,7080,7080,7080,0
|
|
20231122,162100,685420400,7080,7080,7080,7080,0
|
|
20231122,162000,685420400,7080,7080,7080,7080,0
|
|
20231122,161900,685420400,7080,7080,7080,7080,0
|
|
20231122,161800,685420400,7080,7080,7080,7080,0
|
|
20231122,161700,685420400,7080,7080,7080,7080,0
|
|
20231122,161600,685420400,7080,7080,7080,7080,0
|
|
20231122,161500,685420400,7080,7080,7080,7080,0
|
|
20231122,161400,685420400,7080,7080,7080,7080,0
|
|
20231122,161300,685420400,7080,7080,7080,7080,0
|
|
20231122,161200,685420400,7080,7080,7080,7080,0
|
|
20231122,161100,685420400,7080,7080,7080,7080,0
|
|
20231122,161000,685420400,7080,7080,7080,7080,0
|
|
20231122,160900,685420400,7080,7080,7080,7080,0
|
|
20231122,160800,685420400,7080,7080,7080,7080,0
|
|
20231122,160700,685420400,7080,7080,7080,7080,0
|
|
20231122,160600,685420400,7080,7080,7080,7080,0
|
|
20231122,160500,685420400,7080,7080,7080,7080,0
|
|
20231122,160400,685420400,7080,7080,7080,7080,0
|
|
20231122,160300,685420400,7080,7080,7080,7080,1528
|
|
20231122,160200,685420400,7080,7080,7080,7080,0
|
|
20231122,160100,685420400,7080,7080,7080,7080,0
|
|
20231122,160000,685420400,7080,7080,7080,7080,0
|
|
20231122,155900,685420400,7080,7080,7080,7080,0
|
|
20231122,155800,685420400,7080,7080,7080,7080,0
|
|
20231122,155700,685420400,7080,7080,7080,7080,0
|
|
20231122,155600,685420400,7080,7080,7080,7080,0
|
|
20231122,155500,685420400,7080,7080,7080,7080,0
|
|
20231122,155400,685420400,7080,7080,7080,7080,0
|
|
20231122,155300,685420400,7080,7080,7080,7080,0
|
|
20231122,155200,685420400,7080,7080,7080,7080,0
|
|
20231122,155100,685420400,7080,7080,7080,7080,0
|
|
20231122,155000,685420400,7080,7080,7080,7080,0
|
|
20231122,154900,685420400,7080,7080,7080,7080,0
|
|
20231122,154800,685420400,7080,7080,7080,7080,0
|
|
20231122,154700,685420400,7080,7080,7080,7080,0
|
|
20231122,154600,685420400,7080,7080,7080,7080,0
|
|
20231122,154500,685420400,7080,7080,7080,7080,0
|
|
20231122,154400,685420400,7080,7080,7080,7080,0
|
|
20231122,154300,685420400,7080,7080,7080,7080,0
|
|
20231122,154200,685420400,7080,7080,7080,7080,0
|
|
20231122,154100,685420400,7080,7080,7080,7080,0
|
|
20231122,154000,685420400,7080,7080,7080,7080,0
|
|
20231122,153900,685420400,7080,7080,7080,7080,0
|
|
20231122,153800,685420400,7080,7080,7080,7080,0
|
|
20231122,153700,685420400,7080,7080,7080,7080,0
|
|
20231122,153600,685420400,7080,7080,7080,7080,0
|
|
20231122,153500,685420400,7080,7080,7080,7080,0
|
|
20231122,153400,685420400,7080,7080,7080,7080,0
|
|
20231122,153300,685420400,7080,7080,7080,7080,1528
|
|
20231122,153200,685420400,7080,7080,7080,7080,0
|
|
20231122,153100,685420400,7080,7080,7080,7080,0
|
|
20231122,153000,685420400,7080,7080,7080,7080,1528
|
|
20231122,152900,674602160,7070,7070,7070,7070,0
|
|
20231122,152800,674602160,7070,7070,7070,7070,0
|
|
20231122,152700,674602160,7070,7070,7070,7070,0
|
|
20231122,152600,674602160,7070,7070,7070,7070,0
|
|
20231122,152500,674602160,7070,7070,7070,7070,0
|
|
20231122,152400,674602160,7070,7070,7070,7070,0
|
|
20231122,152300,674602160,7070,7070,7070,7070,0
|
|
20231122,152200,674602160,7070,7070,7070,7070,0
|
|
20231122,152100,674602160,7070,7070,7070,7070,0
|
|
20231122,152000,674602160,7070,7070,7070,7070,0
|
|
20231122,151900,674602160,7070,7070,7070,7070,29
|
|
20231122,151800,674397130,7080,7090,7090,7080,21
|
|
20231122,151700,674248440,7090,7090,7090,7090,0
|
|
20231122,151600,674248440,7090,7090,7090,7090,0
|
|
20231122,151500,674248440,7090,7090,7090,7090,16
|
|
20231122,151400,674135000,7070,7070,7070,7070,0
|
|
20231122,151300,674135000,7070,7070,7070,7070,71
|
|
20231122,151200,673633030,7070,7070,7070,7070,0
|
|
20231122,151100,673633030,7070,7070,7070,7070,10
|
|
20231122,151000,673562330,7080,7080,7080,7080,1
|
|
20231122,150900,673555250,7080,7080,7080,7080,136
|
|
20231122,150800,672592370,7070,7070,7070,7070,0
|
|
20231122,150700,672592370,7070,7080,7080,7070,103
|
|
20231122,150600,671864010,7090,7090,7090,7090,0
|
|
20231122,150500,671864010,7090,7080,7090,7080,103
|
|
20231122,150400,671134760,7080,7080,7080,7080,0
|
|
20231122,150300,671134760,7080,7090,7090,7080,3
|
|
20231122,150200,671113500,7080,7080,7080,7080,0
|
|
20231122,150100,671113500,7080,7080,7080,7080,0
|
|
20231122,150000,671113500,7080,7080,7080,7080,500
|
|
20231122,145900,667573500,7080,7080,7080,7080,23
|
|
20231122,145800,667410660,7080,7080,7080,7080,78
|
|
20231122,145700,666858420,7070,7070,7070,7070,0
|
|
20231122,145600,666858420,7070,7080,7080,7070,244
|
|
20231122,145500,665130910,7080,7080,7080,7080,700
|
|
20231122,145400,660174910,7090,7080,7090,7080,110
|
|
20231122,145300,659395150,7080,7080,7080,7080,0
|
|
20231122,145200,659395150,7080,7080,7080,7080,47
|
|
20231122,145100,659062390,7080,7070,7080,7070,142
|
|
20231122,145000,658057450,7080,7080,7080,7080,97
|
|
20231122,144900,657370690,7080,7070,7080,7070,43
|
|
20231122,144800,657066670,7080,7080,7080,7080,96
|
|
20231122,144700,656386990,7070,7080,7080,7070,141
|
|
20231122,144600,655389150,7070,7070,7070,7070,0
|
|
20231122,144500,655389150,7070,7080,7080,7070,56
|
|
20231122,144400,654993180,7080,7080,7080,7080,97
|
|
20231122,144300,654306420,7070,7070,7070,7070,68
|
|
20231122,144200,653825660,7070,7070,7070,7070,227
|
|
20231122,144100,652220770,7080,7080,7080,7080,97
|
|
20231122,144000,651534010,7070,7070,7070,7070,17
|
|
20231122,143900,651413820,7070,7070,7070,7070,0
|
|
20231122,143800,651413820,7070,7080,7080,7070,163
|
|
20231122,143700,650260440,7070,7070,7070,7070,0
|
|
20231122,143600,650260440,7070,7080,7080,7070,171
|
|
20231122,143500,649050510,7070,7070,7070,7070,156
|
|
20231122,143400,647947590,7070,7070,7070,7070,0
|
|
20231122,143300,647947590,7070,7070,7070,7060,520
|
|
20231122,143200,644275300,7070,7070,7070,7070,3
|
|
20231122,143100,644254090,7070,7070,7070,7070,101
|
|
20231122,143000,643540020,7060,7060,7060,7060,51
|
|
20231122,142900,643179960,7060,7070,7070,7060,394
|
|
20231122,142800,640397350,7070,7060,7070,7050,751
|
|
20231122,142700,635097290,7050,7050,7050,7050,142
|
|
20231122,142600,634096190,7050,7050,7050,7050,473
|
|
20231122,142500,630761540,7070,7070,7070,7070,0
|
|
20231122,142400,630761540,7070,7070,7070,7070,5
|
|
20231122,142300,630726190,7070,7060,7070,7040,868
|
|
20231122,142200,624595400,7060,7060,7060,7060,1061
|
|
20231122,142100,617104740,7060,7060,7060,7060,49
|
|
20231122,142000,616758800,7050,7060,7060,7050,1224
|
|
20231122,141900,608120350,7060,7050,7060,7050,72
|
|
20231122,141800,607612730,7050,7050,7050,7050,0
|
|
20231122,141700,607612730,7050,7050,7050,7040,707
|
|
20231122,141600,602631990,7050,7050,7050,7050,0
|
|
20231122,141500,602631990,7050,7050,7050,7050,474
|
|
20231122,141400,599290290,7050,7050,7050,7050,378
|
|
20231122,141300,596625390,7050,7060,7060,7050,478
|
|
20231122,141200,593255440,7060,7060,7060,7060,191
|
|
20231122,141100,591906980,7060,7060,7060,7060,0
|
|
20231122,141000,591906980,7060,7060,7060,7040,637
|
|
20231122,140900,587419220,7060,7060,7060,7060,23
|
|
20231122,140800,587256840,7070,7070,7070,7070,0
|
|
20231122,140700,587256840,7070,7070,7070,7070,0
|
|
20231122,140600,587256840,7070,7050,7070,7040,708
|
|
20231122,140500,582261400,7060,7060,7060,7060,5
|
|
20231122,140400,582226100,7070,7070,7070,7070,2
|
|
20231122,140300,582211960,7070,7070,7070,7070,21
|
|
20231122,140200,582063490,7070,7050,7070,7050,474
|
|
20231122,140100,578721770,7060,7060,7060,7060,105
|
|
20231122,140000,577980470,7050,7060,7060,7050,351
|
|
20231122,135900,575503930,7060,7060,7060,7060,0
|
|
20231122,135800,575503930,7060,7060,7060,7060,0
|
|
20231122,135700,575503930,7060,7060,7060,7060,0
|
|
20231122,135600,575503930,7060,7060,7060,7060,0
|
|
20231122,135500,575503930,7060,7060,7060,7060,0
|
|
20231122,135400,575503930,7060,7060,7060,7060,2
|
|
20231122,135300,575489810,7060,7060,7060,7060,0
|
|
20231122,135200,575489810,7060,7060,7060,7060,6
|
|
20231122,135100,575447450,7060,7060,7060,7060,20
|
|
20231122,135000,575306250,7060,7060,7060,7060,0
|
|
20231122,134900,575306250,7060,7060,7060,7060,0
|
|
20231122,134800,575306250,7060,7060,7060,7060,0
|
|
20231122,134700,575306250,7060,7060,7060,7060,66
|
|
20231122,134600,574840290,7060,7060,7060,7060,0
|
|
20231122,134500,574840290,7060,7060,7060,7060,221
|
|
20231122,134400,573280030,7070,7070,7070,7070,0
|
|
20231122,134300,573280030,7070,7070,7070,7070,219
|
|
20231122,134200,571731700,7070,7070,7070,7070,0
|
|
20231122,134100,571731700,7070,7070,7070,7070,381
|
|
20231122,134000,569038030,7070,7070,7070,7070,307
|
|
20231122,133900,566867540,7070,7070,7070,7070,0
|
|
20231122,133800,566867540,7070,7070,7070,7070,343
|
|
20231122,133700,564442530,7060,7070,7070,7060,4047
|
|
20231122,133600,535867710,7080,7080,7080,7080,0
|
|
20231122,133500,535867710,7080,7080,7080,7080,0
|
|
20231122,133400,535867710,7080,7080,7080,7080,0
|
|
20231122,133300,535867710,7080,7080,7080,7080,0
|
|
20231122,133200,535867710,7080,7080,7080,7080,107
|
|
20231122,133100,535110150,7080,7080,7080,7080,0
|
|
20231122,133000,535110150,7080,7080,7080,7080,0
|
|
20231122,132900,535110150,7080,7070,7080,7070,329
|
|
20231122,132800,532783490,7080,7080,7080,7080,912
|
|
20231122,132700,526326530,7080,7090,7090,7080,6
|
|
20231122,132600,526284010,7080,7080,7080,7080,0
|
|
20231122,132500,526284010,7080,7090,7090,7080,3
|
|
20231122,132400,526262750,7090,7090,7090,7090,0
|
|
20231122,132300,526262750,7090,7090,7090,7090,0
|
|
20231122,132200,526262750,7090,7090,7090,7090,2
|
|
20231122,132100,526248570,7090,7090,7090,7090,0
|
|
20231122,132000,526248570,7090,7090,7090,7090,0
|
|
20231122,131900,526248570,7090,7090,7090,7090,0
|
|
20231122,131800,526248570,7090,7090,7090,7090,0
|
|
20231122,131700,526248570,7090,7090,7090,7090,0
|
|
20231122,131600,526248570,7090,7090,7090,7090,0
|
|
20231122,131500,526248570,7090,7090,7090,7090,186
|
|
20231122,131400,524929830,7090,7090,7090,7090,93
|
|
20231122,131300,524270460,7090,7090,7090,7090,0
|
|
20231122,131200,524270460,7090,7070,7090,7070,1339
|
|
20231122,131100,514787860,7060,7060,7060,7060,0
|
|
20231122,131000,514787860,7060,7060,7060,7060,0
|
|
20231122,130900,514787860,7060,7060,7060,7060,3
|
|
20231122,130800,514766680,7060,7060,7060,7060,10
|
|
20231122,130700,514696080,7070,7070,7070,7070,0
|
|
20231122,130600,514696080,7070,7070,7070,7070,0
|
|
20231122,130500,514696080,7070,7070,7070,7070,6
|
|
20231122,130400,514653660,7080,7080,7080,7080,0
|
|
20231122,130300,514653660,7080,7080,7080,7080,1
|
|
20231122,130200,514646580,7070,7070,7070,7070,17
|
|
20231122,130100,514526390,7070,7070,7070,7070,59
|
|
20231122,130000,514109260,7070,7070,7070,7070,0
|
|
20231122,125900,514109260,7070,7070,7070,7070,509
|
|
20231122,125800,510510630,7070,7070,7070,7070,172
|
|
20231122,125700,509294590,7070,7070,7070,7070,355
|
|
20231122,125600,506784740,7070,7070,7070,7070,0
|
|
20231122,125500,506784740,7070,7080,7080,7070,197
|
|
20231122,125400,505390950,7080,7070,7080,7070,213
|
|
20231122,125300,503885030,7080,7080,7080,7080,400
|
|
20231122,125200,501053030,7070,7070,7070,7070,316
|
|
20231122,125100,498818910,7070,7070,7070,7070,0
|
|
20231122,125000,498818910,7070,7070,7070,7070,188
|
|
20231122,124900,497489750,7070,7070,7070,7070,24
|
|
20231122,124800,497320070,7070,7070,7070,7070,0
|
|
20231122,124700,497320070,7070,7070,7070,7070,0
|
|
20231122,124600,497320070,7070,7070,7070,7070,354
|
|
20231122,124500,494817290,7070,7070,7070,7070,1
|
|
20231122,124400,494810220,7070,7070,7070,7070,9
|
|
20231122,124300,494746590,7070,7070,7070,7070,2
|
|
20231122,124200,494732450,7070,7070,7070,7070,0
|
|
20231122,124100,494732450,7070,7070,7070,7070,133
|
|
20231122,124000,493792140,7070,7070,7070,7070,1
|
|
20231122,123900,493785070,7070,7080,7080,7070,17
|
|
20231122,123800,493664870,7070,7070,7070,7070,9
|
|
20231122,123700,493601240,7060,7060,7070,7060,56
|
|
20231122,123600,493205780,7070,7080,7080,7070,123
|
|
20231122,123500,492336160,7070,7070,7070,7070,200
|
|
20231122,123400,490922160,7060,7060,7060,7060,206
|
|
20231122,123300,489467800,7070,7060,7070,7060,645
|
|
20231122,123200,484909040,7050,7060,7060,7050,47
|
|
20231122,123100,484577650,7060,7060,7060,7060,71
|
|
20231122,123000,484076390,7050,7050,7050,7050,213
|
|
20231122,122900,482574740,7050,7050,7050,7050,74
|
|
20231122,122800,482053040,7060,7060,7060,7060,0
|
|
20231122,122700,482053040,7060,7060,7060,7060,0
|
|
20231122,122600,482053040,7060,7060,7060,7060,0
|
|
20231122,122500,482053040,7060,7050,7060,7050,202
|
|
20231122,122400,480628930,7060,7060,7060,7060,0
|
|
20231122,122300,480628930,7060,7050,7060,7050,1900
|
|
20231122,122200,467223930,7050,7050,7050,7050,20
|
|
20231122,122100,467082930,7050,7050,7050,7050,64
|
|
20231122,122000,466631730,7060,7060,7060,7060,0
|
|
20231122,121900,466631730,7060,7060,7060,7060,0
|
|
20231122,121800,466631730,7060,7060,7060,7060,213
|
|
20231122,121700,465127950,7060,7050,7060,7050,288
|
|
20231122,121600,463094860,7040,7040,7040,7040,12
|
|
20231122,121500,463010380,7040,7040,7040,7040,41
|
|
20231122,121400,462721740,7040,7040,7040,7030,100
|
|
20231122,121300,462018700,7030,7030,7030,7030,45
|
|
20231122,121200,461702350,7030,7030,7030,7030,0
|
|
20231122,121100,461702350,7030,7030,7030,7030,149
|
|
20231122,121000,460654880,7030,7030,7030,7030,0
|
|
20231122,120900,460654880,7030,7030,7030,7030,218
|
|
20231122,120800,459122340,7030,7030,7030,7030,0
|
|
20231122,120700,459122340,7030,7030,7030,7030,188
|
|
20231122,120600,457800700,7040,7030,7040,7030,349
|
|
20231122,120500,455346170,7030,7030,7030,7030,0
|
|
20231122,120400,455346170,7030,7030,7030,7030,162
|
|
20231122,120300,454207310,7030,7030,7030,7030,0
|
|
20231122,120200,454207310,7030,7030,7030,7030,212
|
|
20231122,120100,452716950,7030,7030,7030,7030,0
|
|
20231122,120000,452716950,7030,7030,7030,7030,194
|
|
20231122,115900,451353130,7040,7040,7040,7040,0
|
|
20231122,115800,451353130,7040,7040,7040,7040,0
|
|
20231122,115700,451353130,7040,7040,7040,7040,631
|
|
20231122,115600,446910890,7040,7040,7040,7040,0
|
|
20231122,115500,446910890,7040,7040,7040,7040,236
|
|
20231122,115400,445249450,7050,7050,7050,7050,0
|
|
20231122,115300,445249450,7050,7040,7050,7040,171
|
|
20231122,115200,444045600,7050,7050,7050,7050,2
|
|
20231122,115100,444031500,7050,7050,7050,7040,215
|
|
20231122,115000,442517880,7040,7040,7040,7040,388
|
|
20231122,114900,439786360,7040,7040,7040,7040,225
|
|
20231122,114800,438202360,7040,7040,7040,7040,17
|
|
20231122,114700,438082680,7040,7040,7040,7040,16
|
|
20231122,114600,437970040,7030,7040,7040,7030,214
|
|
20231122,114500,436465120,7030,7030,7030,7030,0
|
|
20231122,114400,436465120,7030,7030,7030,7030,217
|
|
20231122,114300,434939610,7030,7030,7030,7030,0
|
|
20231122,114200,434939610,7030,7040,7040,7030,199
|
|
20231122,114100,433540540,7040,7040,7040,7040,139
|
|
20231122,114000,432561980,7050,7050,7050,7050,1
|
|
20231122,113900,432554930,7040,7040,7040,7040,191
|
|
20231122,113800,431210290,7040,7040,7040,7040,0
|
|
20231122,113700,431210290,7040,7040,7040,7040,208
|
|
20231122,113600,429745970,7050,7040,7050,7040,341
|
|
20231122,113500,427342270,7030,7040,7040,7030,229
|
|
20231122,113400,425732090,7030,7030,7030,7030,205
|
|
20231122,113300,424290940,7040,7040,7040,7040,1
|
|
20231122,113200,424283900,7030,7030,7030,7030,201
|
|
20231122,113100,422870870,7030,7030,7030,7030,0
|
|
20231122,113000,422870870,7030,7030,7030,7030,205
|
|
20231122,112900,421429720,7030,7030,7030,7030,262
|
|
20231122,112800,419587860,7020,7020,7020,7020,200
|
|
20231122,112700,418183860,7020,7020,7020,7020,0
|
|
20231122,112600,418183860,7020,7020,7020,7020,220
|
|
20231122,112500,416639460,7020,7020,7020,7020,186
|
|
20231122,112400,415333740,7030,7030,7030,7030,57
|
|
20231122,112300,414933030,7020,7030,7030,7020,223
|
|
20231122,112200,413367560,7020,7020,7020,7020,0
|
|
20231122,112100,413367560,7020,7020,7020,7020,189
|
|
20231122,112000,412040780,7030,7030,7030,7030,7
|
|
20231122,111900,411991570,7020,7030,7030,7020,345
|
|
20231122,111800,409568370,7020,7020,7020,7020,191
|
|
20231122,111700,408227550,7030,7030,7030,7030,1
|
|
20231122,111600,408220520,7030,7020,7030,7020,349
|
|
20231122,111500,405769110,7030,7020,7030,7020,204
|
|
20231122,111400,404336990,7020,7030,7030,7020,209
|
|
20231122,111300,402869720,7030,7030,7030,7020,32
|
|
20231122,111200,402644860,7030,7030,7030,7020,252
|
|
20231122,111100,400875580,7030,7030,7030,7030,23
|
|
20231122,111000,400713890,7030,7030,7030,7030,447
|
|
20231122,110900,397571480,7030,7030,7030,7030,24
|
|
20231122,110800,397402760,7030,7030,7030,7030,205
|
|
20231122,110700,395961610,7030,7030,7030,7030,111
|
|
20231122,110600,395181280,7030,7030,7030,7030,113
|
|
20231122,110500,394386890,7030,7040,7040,7020,283
|
|
20231122,110400,392398790,7030,7030,7030,7030,133
|
|
20231122,110300,391463800,7030,7030,7030,7020,267
|
|
20231122,110200,389588700,7030,7030,7030,7030,19
|
|
20231122,110100,389455130,7030,7030,7030,7030,12
|
|
20231122,110000,389370770,7030,7040,7040,7030,170
|
|
20231122,105900,388175660,7040,7030,7040,7030,113
|
|
20231122,105800,387381170,7030,7030,7030,7020,296
|
|
20231122,105700,385302470,7030,7030,7030,7030,29
|
|
20231122,105600,385098600,7030,7030,7030,7020,233
|
|
20231122,105500,383462490,7030,7030,7030,7020,237
|
|
20231122,105400,381798500,7030,7030,7030,7030,57
|
|
20231122,105300,381397790,7030,7030,7030,7030,193
|
|
20231122,105200,380041000,7030,7030,7030,7030,949
|
|
20231122,105100,373369530,7030,7030,7030,7030,45
|
|
20231122,105000,373053180,7040,7040,7040,7040,1
|
|
20231122,104900,373046140,7030,7050,7050,7030,343
|
|
20231122,104800,370633950,7040,7040,7040,7040,242
|
|
20231122,104700,368930270,7040,7030,7040,7030,1552
|
|
20231122,104600,358014210,7030,7030,7030,7020,183
|
|
20231122,104500,356729360,7030,7020,7030,7020,412
|
|
20231122,104400,353837060,7020,7020,7020,7010,335
|
|
20231122,104300,351487460,7020,7020,7020,7020,26
|
|
20231122,104200,351304940,7020,7020,7020,7010,223
|
|
20231122,104100,349741440,7020,7020,7020,7020,25
|
|
20231122,104000,349565940,7020,7020,7020,7020,144
|
|
20231122,103900,348555060,7020,7030,7030,7020,61
|
|
20231122,103800,348126820,7030,7030,7030,7030,163
|
|
20231122,103700,346980930,7020,7020,7020,7010,347
|
|
20231122,103600,344547400,7020,7020,7020,7020,569
|
|
20231122,103500,340553020,7020,7030,7030,7020,68
|
|
20231122,103400,340075620,7030,7030,7030,7030,14
|
|
20231122,103300,339977200,7030,7030,7040,7010,2641
|
|
20231122,103200,321449350,7030,7030,7030,7030,48
|
|
20231122,103100,321111910,7030,7030,7040,7030,1723
|
|
20231122,103000,308999170,7030,7040,7040,7030,553
|
|
20231122,102900,305111550,7040,7040,7040,7040,9
|
|
20231122,102800,305048190,7040,7040,7040,7030,349
|
|
20231122,102700,302594640,7040,7030,7040,7030,24
|
|
20231122,102600,302425910,7040,7050,7050,7040,5
|
|
20231122,102500,302390700,7040,7020,7040,7020,10
|
|
20231122,102400,302320390,7010,7030,7030,7010,4167
|
|
20231122,102300,273096870,7030,7040,7040,7030,338
|
|
20231122,102200,270720700,7040,7050,7050,7040,1791
|
|
20231122,102100,258112000,7050,7050,7050,7050,28
|
|
20231122,102000,257914600,7050,7050,7050,7050,3
|
|
20231122,101900,257893450,7050,7060,7060,7050,2582
|
|
20231122,101800,239688280,7060,7060,7060,7060,28
|
|
20231122,101700,239490600,7060,7060,7060,7050,303
|
|
20231122,101600,237353230,7060,7060,7060,7060,74
|
|
20231122,101500,236830790,7060,7060,7060,7060,3
|
|
20231122,101400,236809610,7060,7060,7060,7060,1020
|
|
20231122,101300,229608410,7060,7060,7060,7060,0
|
|
20231122,101200,229608410,7060,7060,7060,7060,232
|
|
20231122,101100,227970490,7060,7060,7060,7060,9
|
|
20231122,101000,227906950,7060,7080,7090,7060,7499
|
|
20231122,100900,174908860,7080,7080,7080,7080,12
|
|
20231122,100800,174823900,7070,7080,7080,7070,225
|
|
20231122,100700,173233040,7070,7070,7070,7070,192
|
|
20231122,100600,171875600,7070,7070,7070,7070,0
|
|
20231122,100500,171875600,7070,7070,7070,7070,227
|
|
20231122,100400,170270710,7080,7080,7080,7080,0
|
|
20231122,100300,170270710,7080,7080,7090,7080,214
|
|
20231122,100200,168755290,7070,7070,7070,7070,0
|
|
20231122,100100,168755290,7070,7070,7080,7070,249
|
|
20231122,100000,166994850,7070,7070,7070,7070,162
|
|
20231122,095900,165849510,7070,7070,7070,7070,306
|
|
20231122,095800,163686090,7070,7070,7070,7070,110
|
|
20231122,095700,162908390,7070,7070,7070,7070,200
|
|
20231122,095600,161494390,7070,7070,7070,7060,1525
|
|
20231122,095500,150716640,7070,7080,7080,7070,238
|
|
20231122,095400,149033780,7080,7080,7080,7070,209
|
|
20231122,095300,147556110,7080,7080,7080,7080,16
|
|
20231122,095200,147442830,7070,7080,7080,7070,202
|
|
20231122,095100,146014680,7080,7070,7080,7070,219
|
|
20231122,095000,144466320,7080,7080,7080,7080,150
|
|
20231122,094900,143404320,7080,7080,7080,7080,215
|
|
20231122,094800,141882120,7080,7080,7080,7080,35
|
|
20231122,094700,141634320,7070,7080,7080,7070,702
|
|
20231122,094600,136671130,7080,7080,7080,7080,2
|
|
20231122,094500,136656970,7080,7080,7090,7080,74
|
|
20231122,094400,136133040,7080,7080,7080,7080,1867
|
|
20231122,094300,122914680,7100,7100,7100,7100,2
|
|
20231122,094200,122900480,7100,7100,7100,7090,734
|
|
20231122,094100,117690900,7100,7100,7100,7100,0
|
|
20231122,094000,117690900,7100,7090,7100,7090,230
|
|
20231122,093900,116060060,7090,7100,7100,7090,216
|
|
20231122,093800,114528420,7090,7100,7100,7090,245
|
|
20231122,093700,112790820,7100,7090,7100,7090,2
|
|
20231122,093600,112776630,7090,7090,7090,7090,238
|
|
20231122,093500,111089210,7100,7100,7100,7090,810
|
|
20231122,093400,105340300,7090,7090,7090,7090,2
|
|
20231122,093300,105326120,7080,7100,7100,7080,207
|
|
20231122,093200,103860530,7100,7090,7100,7090,53
|
|
20231122,093100,103484440,7090,7100,7100,7080,2185
|
|
20231122,093000,88011400,7080,7100,7100,7080,1147
|
|
20231122,092900,79885070,7100,7090,7110,7090,741
|
|
20231122,092800,74623820,7060,7060,7060,7060,0
|
|
20231122,092700,74623820,7060,7070,7080,7060,1478
|
|
20231122,092600,64174360,7080,7100,7100,7080,5091
|
|
20231122,092500,28110090,7110,7130,7130,7110,1371
|
|
20231122,092400,18352540,7130,7130,7130,7130,3
|
|
20231122,092300,18331150,7130,7150,7150,7130,1354
|
|
20231122,092200,8659960,7150,7160,7160,7150,3
|
|
20231122,092100,8638500,7160,7160,7160,7160,4
|
|
20231122,092000,8609860,7160,7160,7160,7160,0
|
|
20231122,091900,8609860,7160,7160,7160,7160,31
|
|
20231122,091800,8387900,7160,7160,7160,7160,0
|
|
20231122,091700,8387900,7160,7160,7160,7160,11
|
|
20231122,091600,8309140,7160,7160,7160,7160,35
|
|
20231122,091500,8058540,7150,7150,7150,7150,1
|
|
20231122,091400,8051390,7150,7150,7150,7150,4
|
|
20231122,091300,8022790,7150,7150,7150,7150,10
|
|
20231122,091200,7951290,7160,7160,7160,7160,95
|
|
20231122,091100,7271090,7160,7160,7160,7160,32
|
|
20231122,091000,7041970,7170,7170,7170,7170,20
|
|
20231122,090900,6898570,7170,7170,7170,7170,48
|
|
20231122,090800,6554410,7180,7180,7180,7180,30
|
|
20231122,090700,6339010,7180,7170,7180,7150,350
|
|
20231122,090600,3835410,7150,7150,7150,7150,123
|
|
20231122,090500,2955960,7180,7170,7180,7170,113
|
|
20231122,090400,2145740,7170,7170,7170,7170,0
|
|
20231122,090300,2145740,7170,7170,7170,7170,1
|
|
20231122,090200,2138570,7170,7170,7170,7170,1
|
|
20231122,090100,2131400,7150,7160,7160,7150,231
|
|
20231122,090000,479720,7160,7160,7160,7160,67
|