623 lines
30 KiB
CSV
623 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,192000,1564524270,8470,8470,8470,8470,4072
|
|
20231122,191900,1564524270,8470,8470,8470,8470,0
|
|
20231122,191800,1564524270,8470,8470,8470,8470,0
|
|
20231122,191700,1564524270,8470,8470,8470,8470,0
|
|
20231122,191600,1564524270,8470,8470,8470,8470,0
|
|
20231122,191500,1564524270,8470,8470,8470,8470,0
|
|
20231122,191400,1564524270,8470,8470,8470,8470,0
|
|
20231122,191300,1564524270,8470,8470,8470,8470,0
|
|
20231122,191200,1564524270,8470,8470,8470,8470,0
|
|
20231122,191100,1564524270,8470,8470,8470,8470,0
|
|
20231122,191000,1564524270,8470,8470,8470,8470,0
|
|
20231122,190900,1564524270,8470,8470,8470,8470,0
|
|
20231122,190800,1564524270,8470,8470,8470,8470,0
|
|
20231122,190700,1564524270,8470,8470,8470,8470,0
|
|
20231122,190600,1564524270,8470,8470,8470,8470,0
|
|
20231122,190500,1564524270,8470,8470,8470,8470,0
|
|
20231122,190400,1564524270,8470,8470,8470,8470,0
|
|
20231122,190300,1564524270,8470,8470,8470,8470,0
|
|
20231122,190200,1564524270,8470,8470,8470,8470,0
|
|
20231122,190100,1564524270,8470,8470,8470,8470,0
|
|
20231122,190000,1564524270,8470,8470,8470,8470,0
|
|
20231122,185900,1564524270,8470,8470,8470,8470,0
|
|
20231122,185800,1564524270,8470,8470,8470,8470,0
|
|
20231122,185700,1564524270,8470,8470,8470,8470,0
|
|
20231122,185600,1564524270,8470,8470,8470,8470,0
|
|
20231122,185500,1564524270,8470,8470,8470,8470,0
|
|
20231122,185400,1564524270,8470,8470,8470,8470,0
|
|
20231122,185300,1564524270,8470,8470,8470,8470,0
|
|
20231122,185200,1564524270,8470,8470,8470,8470,0
|
|
20231122,185100,1564524270,8470,8470,8470,8470,0
|
|
20231122,185000,1564524270,8470,8470,8470,8470,4072
|
|
20231122,184900,1564524270,8470,8470,8470,8470,0
|
|
20231122,184800,1564524270,8470,8470,8470,8470,0
|
|
20231122,184700,1564524270,8470,8470,8470,8470,0
|
|
20231122,184600,1564524270,8470,8470,8470,8470,0
|
|
20231122,184500,1564524270,8470,8470,8470,8470,0
|
|
20231122,184400,1564524270,8470,8470,8470,8470,0
|
|
20231122,184300,1564524270,8470,8470,8470,8470,0
|
|
20231122,184200,1564524270,8470,8470,8470,8470,0
|
|
20231122,184100,1564524270,8470,8470,8470,8470,0
|
|
20231122,184000,1564524270,8470,8470,8470,8470,0
|
|
20231122,183900,1564524270,8470,8470,8470,8470,0
|
|
20231122,183800,1564524270,8470,8470,8470,8470,0
|
|
20231122,183700,1564524270,8470,8470,8470,8470,0
|
|
20231122,183600,1564524270,8470,8470,8470,8470,0
|
|
20231122,183500,1564524270,8470,8470,8470,8470,0
|
|
20231122,183400,1564524270,8470,8470,8470,8470,0
|
|
20231122,183300,1564524270,8470,8470,8470,8470,0
|
|
20231122,183200,1564524270,8470,8470,8470,8470,0
|
|
20231122,183100,1564524270,8470,8470,8470,8470,0
|
|
20231122,183000,1564524270,8470,8470,8470,8470,0
|
|
20231122,182900,1564524270,8470,8470,8470,8470,0
|
|
20231122,182800,1564524270,8470,8470,8470,8470,0
|
|
20231122,182700,1564524270,8470,8470,8470,8470,0
|
|
20231122,182600,1564524270,8470,8470,8470,8470,0
|
|
20231122,182500,1564524270,8470,8470,8470,8470,0
|
|
20231122,182400,1564524270,8470,8470,8470,8470,0
|
|
20231122,182300,1564524270,8470,8470,8470,8470,0
|
|
20231122,182200,1564524270,8470,8470,8470,8470,0
|
|
20231122,182100,1564524270,8470,8470,8470,8470,0
|
|
20231122,182000,1564524270,8470,8470,8470,8470,4072
|
|
20231122,181900,1564524270,8470,8470,8470,8470,0
|
|
20231122,181800,1564524270,8470,8470,8470,8470,0
|
|
20231122,181700,1564524270,8470,8470,8470,8470,0
|
|
20231122,181600,1564524270,8470,8470,8470,8470,0
|
|
20231122,181500,1564524270,8470,8470,8470,8470,0
|
|
20231122,181400,1564524270,8470,8470,8470,8470,0
|
|
20231122,181300,1564524270,8470,8470,8470,8470,0
|
|
20231122,181200,1564524270,8470,8470,8470,8470,0
|
|
20231122,181100,1564524270,8470,8470,8470,8470,0
|
|
20231122,181000,1564524270,8470,8470,8470,8470,0
|
|
20231122,180900,1564524270,8470,8470,8470,8470,0
|
|
20231122,180800,1564524270,8470,8470,8470,8470,0
|
|
20231122,180700,1564524270,8470,8470,8470,8470,0
|
|
20231122,180600,1564524270,8470,8470,8470,8470,0
|
|
20231122,180500,1564524270,8470,8470,8470,8470,0
|
|
20231122,180400,1564524270,8470,8470,8470,8470,0
|
|
20231122,180300,1564524270,8470,8470,8470,8470,0
|
|
20231122,180200,1564524270,8470,8470,8470,8470,0
|
|
20231122,180100,1564524270,8470,8470,8470,8470,0
|
|
20231122,180000,1564524270,8470,8470,8470,8470,0
|
|
20231122,175900,1564524270,8470,8470,8470,8470,0
|
|
20231122,175800,1564524270,8470,8470,8470,8470,0
|
|
20231122,175700,1564524270,8470,8470,8470,8470,0
|
|
20231122,175600,1564524270,8470,8470,8470,8470,0
|
|
20231122,175500,1564524270,8470,8470,8470,8470,0
|
|
20231122,175400,1564524270,8470,8470,8470,8470,0
|
|
20231122,175300,1564524270,8470,8470,8470,8470,0
|
|
20231122,175200,1564524270,8470,8470,8470,8470,0
|
|
20231122,175100,1564524270,8470,8470,8470,8470,0
|
|
20231122,175000,1564524270,8470,8470,8470,8470,4072
|
|
20231122,174900,1564524270,8470,8470,8470,8470,0
|
|
20231122,174800,1564524270,8470,8470,8470,8470,0
|
|
20231122,174700,1564524270,8470,8470,8470,8470,0
|
|
20231122,174600,1564524270,8470,8470,8470,8470,0
|
|
20231122,174500,1564524270,8470,8470,8470,8470,0
|
|
20231122,174400,1564524270,8470,8470,8470,8470,0
|
|
20231122,174300,1564524270,8470,8470,8470,8470,0
|
|
20231122,174200,1564524270,8470,8470,8470,8470,0
|
|
20231122,174100,1564524270,8470,8470,8470,8470,0
|
|
20231122,174000,1564524270,8470,8470,8470,8470,0
|
|
20231122,173900,1564524270,8470,8470,8470,8470,0
|
|
20231122,173800,1564524270,8470,8470,8470,8470,0
|
|
20231122,173700,1564524270,8470,8470,8470,8470,0
|
|
20231122,173600,1564524270,8470,8470,8470,8470,0
|
|
20231122,173500,1564524270,8470,8470,8470,8470,0
|
|
20231122,173400,1564524270,8470,8470,8470,8470,0
|
|
20231122,173300,1564524270,8470,8470,8470,8470,0
|
|
20231122,173200,1564524270,8470,8470,8470,8470,0
|
|
20231122,173100,1564524270,8470,8470,8470,8470,0
|
|
20231122,173000,1564524270,8470,8470,8470,8470,0
|
|
20231122,172900,1564524270,8470,8470,8470,8470,0
|
|
20231122,172800,1564524270,8470,8470,8470,8470,0
|
|
20231122,172700,1564524270,8470,8470,8470,8470,0
|
|
20231122,172600,1564524270,8470,8470,8470,8470,0
|
|
20231122,172500,1564524270,8470,8470,8470,8470,0
|
|
20231122,172400,1564524270,8470,8470,8470,8470,0
|
|
20231122,172300,1564524270,8470,8470,8470,8470,0
|
|
20231122,172200,1564524270,8470,8470,8470,8470,0
|
|
20231122,172100,1564524270,8470,8470,8470,8470,0
|
|
20231122,172000,1564524270,8470,8470,8470,8470,4072
|
|
20231122,171900,1564524270,8470,8470,8470,8470,0
|
|
20231122,171800,1564524270,8470,8470,8470,8470,0
|
|
20231122,171700,1564524270,8470,8470,8470,8470,0
|
|
20231122,171600,1564524270,8470,8470,8470,8470,0
|
|
20231122,171500,1564524270,8470,8470,8470,8470,0
|
|
20231122,171400,1564524270,8470,8470,8470,8470,0
|
|
20231122,171300,1564524270,8470,8470,8470,8470,0
|
|
20231122,171200,1564524270,8470,8470,8470,8470,0
|
|
20231122,171100,1564524270,8470,8470,8470,8470,0
|
|
20231122,171000,1564524270,8470,8470,8470,8470,0
|
|
20231122,170900,1564524270,8470,8470,8470,8470,0
|
|
20231122,170800,1564524270,8470,8470,8470,8470,0
|
|
20231122,170700,1564524270,8470,8470,8470,8470,0
|
|
20231122,170600,1564524270,8470,8470,8470,8470,0
|
|
20231122,170500,1564524270,8470,8470,8470,8470,0
|
|
20231122,170400,1564524270,8470,8470,8470,8470,0
|
|
20231122,170300,1564524270,8470,8470,8470,8470,0
|
|
20231122,170200,1564524270,8470,8470,8470,8470,0
|
|
20231122,170100,1564524270,8470,8470,8470,8470,0
|
|
20231122,170000,1564524270,8470,8470,8470,8470,0
|
|
20231122,165900,1564524270,8470,8470,8470,8470,0
|
|
20231122,165800,1564524270,8470,8470,8470,8470,0
|
|
20231122,165700,1564524270,8470,8470,8470,8470,0
|
|
20231122,165600,1564524270,8470,8470,8470,8470,0
|
|
20231122,165500,1564524270,8470,8470,8470,8470,0
|
|
20231122,165400,1564524270,8470,8470,8470,8470,0
|
|
20231122,165300,1564524270,8470,8470,8470,8470,0
|
|
20231122,165200,1564524270,8470,8470,8470,8470,0
|
|
20231122,165100,1564524270,8470,8470,8470,8470,0
|
|
20231122,165000,1564524270,8470,8470,8470,8470,4072
|
|
20231122,164900,1564524270,8470,8470,8470,8470,0
|
|
20231122,164800,1564524270,8470,8470,8470,8470,0
|
|
20231122,164700,1564524270,8470,8470,8470,8470,0
|
|
20231122,164600,1564524270,8470,8470,8470,8470,0
|
|
20231122,164500,1564524270,8470,8470,8470,8470,0
|
|
20231122,164400,1564524270,8470,8470,8470,8470,0
|
|
20231122,164300,1564524270,8470,8470,8470,8470,0
|
|
20231122,164200,1564524270,8470,8470,8470,8470,0
|
|
20231122,164100,1564524270,8470,8470,8470,8470,0
|
|
20231122,164000,1564524270,8470,8470,8470,8470,0
|
|
20231122,163900,1564524270,8470,8470,8470,8470,0
|
|
20231122,163800,1564524270,8470,8470,8470,8470,0
|
|
20231122,163700,1564524270,8470,8470,8470,8470,0
|
|
20231122,163600,1564524270,8470,8470,8470,8470,0
|
|
20231122,163500,1564524270,8470,8470,8470,8470,0
|
|
20231122,163400,1564524270,8470,8470,8470,8470,0
|
|
20231122,163300,1564524270,8470,8470,8470,8470,0
|
|
20231122,163200,1564524270,8470,8470,8470,8470,0
|
|
20231122,163100,1564524270,8470,8470,8470,8470,0
|
|
20231122,163000,1564524270,8470,8470,8470,8470,0
|
|
20231122,162900,1564524270,8470,8470,8470,8470,0
|
|
20231122,162800,1564524270,8470,8470,8470,8470,0
|
|
20231122,162700,1564524270,8470,8470,8470,8470,0
|
|
20231122,162600,1564524270,8470,8470,8470,8470,0
|
|
20231122,162500,1564524270,8470,8470,8470,8470,0
|
|
20231122,162400,1564524270,8470,8470,8470,8470,0
|
|
20231122,162300,1564524270,8470,8470,8470,8470,0
|
|
20231122,162200,1564524270,8470,8470,8470,8470,0
|
|
20231122,162100,1564524270,8470,8470,8470,8470,0
|
|
20231122,162000,1564524270,8470,8470,8470,8470,4072
|
|
20231122,161900,1564524270,8470,8470,8470,8470,0
|
|
20231122,161800,1564524270,8470,8470,8470,8470,0
|
|
20231122,161700,1564524270,8470,8470,8470,8470,0
|
|
20231122,161600,1564524270,8470,8470,8470,8470,0
|
|
20231122,161500,1564524270,8470,8470,8470,8470,0
|
|
20231122,161400,1564524270,8470,8470,8470,8470,0
|
|
20231122,161300,1564524270,8470,8470,8470,8470,0
|
|
20231122,161200,1564524270,8470,8470,8470,8470,0
|
|
20231122,161100,1564524270,8470,8470,8470,8470,0
|
|
20231122,161000,1564524270,8470,8470,8470,8470,0
|
|
20231122,160900,1564524270,8470,8470,8470,8470,0
|
|
20231122,160800,1564524270,8470,8470,8470,8470,0
|
|
20231122,160700,1564524270,8470,8470,8470,8470,0
|
|
20231122,160600,1564524270,8470,8470,8470,8470,0
|
|
20231122,160500,1564524270,8470,8470,8470,8470,0
|
|
20231122,160400,1564524270,8470,8470,8470,8470,0
|
|
20231122,160300,1564524270,8470,8470,8470,8470,0
|
|
20231122,160200,1564524270,8470,8470,8470,8470,0
|
|
20231122,160100,1564524270,8470,8470,8470,8470,0
|
|
20231122,160000,1564524270,8470,8470,8470,8470,0
|
|
20231122,155900,1564524270,8470,8470,8470,8470,0
|
|
20231122,155800,1564524270,8470,8470,8470,8470,0
|
|
20231122,155700,1564524270,8470,8470,8470,8470,0
|
|
20231122,155600,1564524270,8470,8470,8470,8470,0
|
|
20231122,155500,1564524270,8470,8470,8470,8470,0
|
|
20231122,155400,1564524270,8470,8470,8470,8470,0
|
|
20231122,155300,1564524270,8470,8470,8470,8470,0
|
|
20231122,155200,1564524270,8470,8470,8470,8470,0
|
|
20231122,155100,1564524270,8470,8470,8470,8470,0
|
|
20231122,155000,1564524270,8470,8470,8470,8470,4072
|
|
20231122,154900,1564524270,8470,8470,8470,8470,0
|
|
20231122,154800,1564524270,8470,8470,8470,8470,0
|
|
20231122,154700,1564524270,8470,8470,8470,8470,0
|
|
20231122,154600,1564524270,8470,8470,8470,8470,0
|
|
20231122,154500,1564524270,8470,8470,8470,8470,0
|
|
20231122,154400,1564524270,8470,8470,8470,8470,0
|
|
20231122,154300,1564524270,8470,8470,8470,8470,0
|
|
20231122,154200,1564524270,8470,8470,8470,8470,0
|
|
20231122,154100,1564524270,8470,8470,8470,8470,0
|
|
20231122,154000,1564524270,8470,8470,8470,8470,0
|
|
20231122,153900,1564524270,8470,8470,8470,8470,0
|
|
20231122,153800,1564524270,8470,8470,8470,8470,0
|
|
20231122,153700,1564524270,8470,8470,8470,8470,0
|
|
20231122,153600,1564524270,8470,8470,8470,8470,0
|
|
20231122,153500,1564524270,8470,8470,8470,8470,0
|
|
20231122,153400,1564524270,8470,8470,8470,8470,0
|
|
20231122,153300,1564524270,8470,8470,8470,8470,0
|
|
20231122,153200,1564524270,8470,8470,8470,8470,0
|
|
20231122,153100,1564524270,8470,8470,8470,8470,0
|
|
20231122,153000,1564524270,8470,8470,8470,8470,4072
|
|
20231122,152900,1530034430,8500,8500,8500,8500,0
|
|
20231122,152800,1530034430,8500,8500,8500,8500,0
|
|
20231122,152700,1530034430,8500,8500,8500,8500,0
|
|
20231122,152600,1530034430,8500,8500,8500,8500,0
|
|
20231122,152500,1530034430,8500,8500,8500,8500,0
|
|
20231122,152400,1530034430,8500,8500,8500,8500,0
|
|
20231122,152300,1530034430,8500,8500,8500,8500,0
|
|
20231122,152200,1530034430,8500,8500,8500,8500,0
|
|
20231122,152100,1530034430,8500,8500,8500,8500,0
|
|
20231122,152000,1530034430,8500,8500,8500,8500,0
|
|
20231122,151900,1530034430,8500,8510,8510,8490,276
|
|
20231122,151800,1527687040,8500,8500,8510,8500,249
|
|
20231122,151700,1525570520,8500,8500,8500,8500,76
|
|
20231122,151600,1524924520,8500,8490,8500,8490,3
|
|
20231122,151500,1524899030,8490,8500,8510,8480,1551
|
|
20231122,151400,1511732650,8500,8510,8510,8500,21
|
|
20231122,151300,1511553950,8510,8510,8510,8510,0
|
|
20231122,151200,1511553950,8510,8510,8510,8510,177
|
|
20231122,151100,1510047680,8500,8500,8500,8500,51
|
|
20231122,151000,1509614180,8490,8500,8510,8490,373
|
|
20231122,150900,1506445910,8500,8500,8500,8500,35
|
|
20231122,150800,1506148410,8500,8480,8500,8480,298
|
|
20231122,150700,1503619040,8490,8470,8490,8470,658
|
|
20231122,150600,1498045400,8500,8510,8510,8470,473
|
|
20231122,150500,1494035310,8510,8510,8520,8490,4929
|
|
20231122,150400,1452131270,8520,8500,8520,8500,71
|
|
20231122,150300,1451527010,8510,8510,8510,8510,2
|
|
20231122,150200,1451509990,8500,8510,8510,8500,1082
|
|
20231122,150100,1442311250,8510,8500,8510,8500,57
|
|
20231122,150000,1441826540,8500,8520,8520,8500,721
|
|
20231122,145900,1435695440,8520,8520,8520,8510,212
|
|
20231122,145800,1433891200,8520,8520,8520,8510,29
|
|
20231122,145700,1433644150,8510,8510,8510,8510,11
|
|
20231122,145600,1433550540,8510,8510,8510,8510,0
|
|
20231122,145500,1433550540,8510,8520,8520,8510,199
|
|
20231122,145400,1431856570,8560,8560,8560,8560,0
|
|
20231122,145300,1431856570,8560,8560,8560,8560,4
|
|
20231122,145200,1431822330,8560,8560,8560,8560,50
|
|
20231122,145100,1431394330,8560,8520,8560,8520,111
|
|
20231122,145000,1430448090,8520,8510,8520,8510,600
|
|
20231122,144900,1425342080,8510,8520,8520,8510,62
|
|
20231122,144800,1424814100,8530,8530,8530,8530,4
|
|
20231122,144700,1424779980,8540,8540,8540,8540,0
|
|
20231122,144600,1424779980,8540,8560,8560,8540,1492
|
|
20231122,144500,1412023370,8560,8570,8570,8560,104
|
|
20231122,144400,1411133070,8570,8570,8570,8570,2
|
|
20231122,144300,1411115930,8570,8540,8570,8540,1884
|
|
20231122,144200,1395004650,8520,8520,8520,8520,1
|
|
20231122,144100,1394996130,8550,8550,8550,8550,0
|
|
20231122,144000,1394996130,8550,8550,8550,8550,1
|
|
20231122,143900,1394987580,8550,8550,8550,8550,0
|
|
20231122,143800,1394987580,8550,8530,8550,8530,35
|
|
20231122,143700,1394688950,8510,8510,8510,8510,0
|
|
20231122,143600,1394688950,8510,8510,8510,8510,107
|
|
20231122,143500,1393778380,8550,8550,8550,8550,0
|
|
20231122,143400,1393778380,8550,8510,8550,8510,44
|
|
20231122,143300,1393403900,8510,8510,8510,8510,517
|
|
20231122,143200,1389004230,8500,8510,8510,8500,704
|
|
20231122,143100,1383014440,8520,8510,8520,8510,313
|
|
20231122,143000,1380349420,8510,8520,8520,8510,257
|
|
20231122,142900,1378162240,8520,8520,8520,8520,200
|
|
20231122,142800,1376458240,8530,8520,8530,8520,2
|
|
20231122,142700,1376441190,8520,8520,8520,8520,0
|
|
20231122,142600,1376441190,8520,8520,8520,8520,41
|
|
20231122,142500,1376091870,8530,8530,8530,8530,0
|
|
20231122,142400,1376091870,8530,8530,8530,8530,22
|
|
20231122,142300,1375904210,8530,8530,8530,8530,0
|
|
20231122,142200,1375904210,8530,8530,8530,8530,1258
|
|
20231122,142100,1365173470,8530,8530,8530,8530,80
|
|
20231122,142000,1364491070,8530,8530,8530,8530,11
|
|
20231122,141900,1364397240,8530,8550,8550,8530,435
|
|
20231122,141800,1360678020,8550,8550,8550,8550,1
|
|
20231122,141700,1360669470,8550,8560,8560,8550,65
|
|
20231122,141600,1360113270,8550,8530,8550,8530,246
|
|
20231122,141500,1358013970,8530,8540,8540,8530,1751
|
|
20231122,141400,1343075940,8540,8530,8540,8530,122
|
|
20231122,141300,1342034140,8530,8520,8530,8520,231
|
|
20231122,141200,1340063820,8530,8530,8530,8530,0
|
|
20231122,141100,1340063820,8530,8530,8530,8530,1
|
|
20231122,141000,1340055290,8530,8530,8530,8530,5
|
|
20231122,140900,1340012640,8530,8530,8530,8530,50
|
|
20231122,140800,1339586140,8530,8530,8530,8530,8
|
|
20231122,140700,1339517900,8510,8510,8510,8510,254
|
|
20231122,140600,1337356360,8500,8490,8500,8490,651
|
|
20231122,140500,1331828000,8490,8520,8530,8490,3796
|
|
20231122,140400,1299522920,8530,8530,8530,8520,1651
|
|
20231122,140300,1285441650,8530,8540,8540,8530,2192
|
|
20231122,140200,1266740030,8540,8550,8550,8540,221
|
|
20231122,140100,1264852240,8560,8560,8560,8560,0
|
|
20231122,140000,1264852240,8560,8560,8560,8540,229
|
|
20231122,135900,1262894290,8570,8580,8580,8570,4
|
|
20231122,135800,1262859990,8580,8580,8580,8580,5
|
|
20231122,135700,1262817090,8550,8570,8570,8550,48
|
|
20231122,135600,1262406640,8580,8580,8580,8580,0
|
|
20231122,135500,1262406640,8580,8580,8580,8550,143
|
|
20231122,135400,1261182350,8590,8590,8590,8590,52
|
|
20231122,135300,1260735670,8590,8600,8600,8590,50
|
|
20231122,135200,1260306070,8600,8600,8600,8600,463
|
|
20231122,135100,1256324270,8600,8620,8620,8550,1793
|
|
20231122,135000,1240935240,8620,8630,8630,8620,201
|
|
20231122,134900,1239201620,8660,8660,8660,8660,0
|
|
20231122,134800,1239201620,8660,8620,8660,8620,240
|
|
20231122,134700,1237127120,8640,8660,8720,8640,2094
|
|
20231122,134600,1218965200,8640,8670,8740,8630,923
|
|
20231122,134500,1210931200,8630,8550,8670,8540,764
|
|
20231122,134400,1204357540,8550,8540,8550,8540,218
|
|
20231122,134300,1202495330,8550,8550,8550,8540,463
|
|
20231122,134200,1198537660,8550,8570,8570,8550,232
|
|
20231122,134100,1196549640,8570,8570,8570,8570,122
|
|
20231122,134000,1195504100,8570,8570,8570,8570,11
|
|
20231122,133900,1195409830,8570,8570,8570,8570,15
|
|
20231122,133800,1195281280,8580,8570,8580,8570,11
|
|
20231122,133700,1195186910,8570,8570,8570,8570,86
|
|
20231122,133600,1194449890,8570,8570,8570,8570,0
|
|
20231122,133500,1194449890,8570,8570,8570,8570,322
|
|
20231122,133400,1191690350,8570,8570,8570,8570,306
|
|
20231122,133300,1189067930,8580,8580,8580,8580,10
|
|
20231122,133200,1188982130,8570,8570,8570,8570,0
|
|
20231122,133100,1188982130,8570,8570,8570,8570,0
|
|
20231122,133000,1188982130,8570,8570,8570,8570,277
|
|
20231122,132900,1186608240,8570,8570,8570,8570,0
|
|
20231122,132800,1186608240,8570,8580,8580,8570,9
|
|
20231122,132700,1186531030,8580,8580,8580,8580,164
|
|
20231122,132600,1185123910,8580,8580,8580,8580,0
|
|
20231122,132500,1185123910,8580,8580,8580,8580,1
|
|
20231122,132400,1185115330,8540,8540,8540,8530,452
|
|
20231122,132300,1181257100,8530,8520,8530,8520,767
|
|
20231122,132200,1174717950,8530,8530,8530,8530,153
|
|
20231122,132100,1173412860,8530,8560,8560,8530,728
|
|
20231122,132000,1167201820,8570,8580,8580,8570,12
|
|
20231122,131900,1167098880,8580,8580,8580,8580,0
|
|
20231122,131800,1167098880,8580,8580,8580,8580,28
|
|
20231122,131700,1166858640,8580,8580,8580,8580,0
|
|
20231122,131600,1166858640,8580,8580,8580,8580,0
|
|
20231122,131500,1166858640,8580,8580,8580,8580,0
|
|
20231122,131400,1166858640,8580,8550,8580,8550,2
|
|
20231122,131300,1166841510,8550,8540,8550,8530,77
|
|
20231122,131200,1166184100,8580,8580,8580,8580,1
|
|
20231122,131100,1166175520,8580,8540,8580,8540,11
|
|
20231122,131000,1166081420,8540,8540,8540,8540,35
|
|
20231122,130900,1165782520,8540,8530,8540,8520,847
|
|
20231122,130800,1158564850,8540,8560,8560,8540,95
|
|
20231122,130700,1157752600,8580,8580,8580,8580,0
|
|
20231122,130600,1157752600,8580,8580,8580,8570,100
|
|
20231122,130500,1156894700,8580,8530,8580,8530,69
|
|
20231122,130400,1156305980,8530,8530,8530,8530,315
|
|
20231122,130300,1153619030,8530,8540,8540,8530,108
|
|
20231122,130200,1152697640,8560,8560,8560,8560,0
|
|
20231122,130100,1152697640,8560,8560,8560,8560,191
|
|
20231122,130000,1151062680,8560,8560,8580,8560,20
|
|
20231122,125900,1150891440,8560,8530,8560,8530,207
|
|
20231122,125800,1149125430,8540,8550,8550,8540,428
|
|
20231122,125700,1145467420,8560,8560,8560,8560,11
|
|
20231122,125600,1145373260,8570,8570,8570,8570,0
|
|
20231122,125500,1145373260,8570,8560,8570,8560,203
|
|
20231122,125400,1143635540,8560,8530,8560,8530,102
|
|
20231122,125300,1142765450,8610,8550,8610,8550,103
|
|
20231122,125200,1141884590,8550,8570,8570,8540,1373
|
|
20231122,125100,1130154620,8570,8580,8580,8570,237
|
|
20231122,125000,1128123180,8570,8570,8570,8570,10
|
|
20231122,124900,1128037480,8570,8550,8570,8550,2
|
|
20231122,124800,1128020360,8550,8590,8590,8550,1446
|
|
20231122,124700,1115647160,8630,8580,8630,8580,159
|
|
20231122,124600,1114281880,8590,8590,8590,8590,5
|
|
20231122,124500,1114238930,8570,8570,8570,8570,0
|
|
20231122,124400,1114238930,8570,8570,8570,8570,0
|
|
20231122,124300,1114238930,8570,8610,8610,8570,1894
|
|
20231122,124200,1097993940,8610,8610,8610,8610,31
|
|
20231122,124100,1097727030,8600,8600,8600,8600,0
|
|
20231122,124000,1097727030,8600,8600,8600,8600,11
|
|
20231122,123900,1097632430,8600,8600,8600,8600,0
|
|
20231122,123800,1097632430,8600,8600,8600,8600,468
|
|
20231122,123700,1093607630,8600,8600,8600,8600,0
|
|
20231122,123600,1093607630,8600,8610,8610,8600,154
|
|
20231122,123500,1092282060,8610,8610,8620,8610,69
|
|
20231122,123400,1091687870,8610,8620,8620,8610,208
|
|
20231122,123300,1089895820,8610,8620,8620,8610,547
|
|
20231122,123200,1085184930,8620,8620,8620,8620,118
|
|
20231122,123100,1084167770,8620,8620,8620,8620,0
|
|
20231122,123000,1084167770,8620,8620,8620,8620,64
|
|
20231122,122900,1083616090,8620,8620,8620,8620,1
|
|
20231122,122800,1083607470,8620,8620,8620,8620,96
|
|
20231122,122700,1082779950,8630,8620,8630,8620,370
|
|
20231122,122600,1079590520,8630,8630,8630,8630,104
|
|
20231122,122500,1078693000,8630,8620,8630,8620,154
|
|
20231122,122400,1077364020,8620,8620,8620,8620,27
|
|
20231122,122300,1077131280,8620,8630,8630,8620,60
|
|
20231122,122200,1076613530,8630,8630,8630,8630,3
|
|
20231122,122100,1076587640,8640,8640,8640,8640,11
|
|
20231122,122000,1076492600,8640,8640,8640,8640,129
|
|
20231122,121900,1075378040,8660,8660,8660,8660,0
|
|
20231122,121800,1075378040,8660,8640,8660,8640,546
|
|
20231122,121700,1070659900,8640,8630,8640,8630,44
|
|
20231122,121600,1070280160,8630,8630,8630,8630,0
|
|
20231122,121500,1070280160,8630,8630,8630,8620,150
|
|
20231122,121400,1068987100,8630,8640,8640,8630,268
|
|
20231122,121300,1066673810,8640,8630,8640,8630,445
|
|
20231122,121200,1062830650,8630,8630,8630,8630,0
|
|
20231122,121100,1062830650,8630,8630,8630,8630,7
|
|
20231122,121000,1062770240,8600,8600,8600,8600,12
|
|
20231122,120900,1062667040,8600,8600,8600,8600,59
|
|
20231122,120800,1062159640,8590,8590,8590,8590,679
|
|
20231122,120700,1056327030,8600,8590,8600,8590,3
|
|
20231122,120600,1056301250,8610,8610,8610,8610,0
|
|
20231122,120500,1056301250,8610,8610,8610,8610,0
|
|
20231122,120400,1056301250,8610,8610,8610,8610,1
|
|
20231122,120300,1056292640,8590,8590,8590,8590,0
|
|
20231122,120200,1056292640,8590,8600,8600,8590,1772
|
|
20231122,120100,1041063770,8600,8600,8610,8600,296
|
|
20231122,120000,1038517700,8600,8600,8600,8600,8
|
|
20231122,115900,1038448900,8610,8600,8610,8600,142
|
|
20231122,115800,1037226760,8610,8610,8610,8610,0
|
|
20231122,115700,1037226760,8610,8610,8610,8610,0
|
|
20231122,115600,1037226760,8610,8620,8620,8610,148
|
|
20231122,115500,1035951480,8620,8600,8620,8600,99
|
|
20231122,115400,1035100040,8610,8610,8610,8610,0
|
|
20231122,115300,1035100040,8610,8610,8610,8610,64
|
|
20231122,115200,1034549000,8600,8600,8600,8600,163
|
|
20231122,115100,1033147200,8600,8600,8600,8600,10
|
|
20231122,115000,1033061200,8610,8600,8610,8600,14
|
|
20231122,114900,1032940780,8600,8600,8600,8600,1
|
|
20231122,114800,1032932180,8600,8600,8600,8600,0
|
|
20231122,114700,1032932180,8600,8600,8600,8600,1
|
|
20231122,114600,1032923580,8610,8610,8610,8610,0
|
|
20231122,114500,1032923580,8610,8610,8610,8610,1
|
|
20231122,114400,1032914970,8620,8620,8620,8620,0
|
|
20231122,114300,1032914970,8620,8620,8620,8600,7
|
|
20231122,114200,1032854650,8620,8620,8630,8620,23
|
|
20231122,114100,1032656380,8620,8610,8620,8610,17
|
|
20231122,114000,1032510000,8610,8610,8610,8610,0
|
|
20231122,113900,1032510000,8610,8590,8610,8570,1509
|
|
20231122,113800,1019541890,8600,8600,8610,8600,2495
|
|
20231122,113700,998082720,8600,8600,8600,8600,73
|
|
20231122,113600,997454920,8600,8600,8600,8600,81
|
|
20231122,113500,996758320,8600,8610,8610,8600,126
|
|
20231122,113400,995673570,8610,8590,8640,8590,1278
|
|
20231122,113300,984689280,8590,8600,8640,8590,512
|
|
20231122,113200,980291090,8600,8580,8600,8580,34
|
|
20231122,113100,979998810,8580,8580,8600,8580,75
|
|
20231122,113000,979355280,8580,8580,8590,8580,923
|
|
20231122,112900,971435730,8590,8630,8630,8590,319
|
|
20231122,112800,968692220,8610,8610,8610,8610,0
|
|
20231122,112700,968692220,8610,8610,8610,8610,1
|
|
20231122,112600,968683610,8640,8610,8640,8610,4
|
|
20231122,112500,968649110,8600,8600,8600,8600,0
|
|
20231122,112400,968649110,8600,8600,8600,8600,0
|
|
20231122,112300,968649110,8600,8600,8600,8600,10
|
|
20231122,112200,968563110,8590,8600,8600,8590,19
|
|
20231122,112100,968399890,8600,8590,8600,8590,62
|
|
20231122,112000,967866730,8590,8600,8600,8590,381
|
|
20231122,111900,964590880,8600,8640,8640,8600,1632
|
|
20231122,111800,950546060,8610,8620,8620,8610,1412
|
|
20231122,111700,938378140,8640,8620,8640,8620,4
|
|
20231122,111600,938343620,8620,8620,8620,8620,341
|
|
20231122,111500,935404200,8630,8630,8630,8630,39
|
|
20231122,111400,935067630,8630,8630,8630,8630,340
|
|
20231122,111300,932133430,8630,8630,8630,8630,47
|
|
20231122,111200,931727820,8640,8640,8640,8640,0
|
|
20231122,111100,931727820,8640,8640,8640,8640,65
|
|
20231122,111000,931166220,8640,8640,8640,8640,4
|
|
20231122,110900,931131660,8650,8630,8650,8630,24
|
|
20231122,110800,930924500,8630,8630,8630,8630,0
|
|
20231122,110700,930924500,8630,8640,8640,8630,752
|
|
20231122,110600,924434540,8640,8640,8640,8640,895
|
|
20231122,110500,916701740,8650,8650,8650,8640,53
|
|
20231122,110400,916243300,8650,8650,8650,8650,0
|
|
20231122,110300,916243300,8650,8650,8650,8650,0
|
|
20231122,110200,916243300,8650,8640,8650,8640,1046
|
|
20231122,110100,907195500,8640,8640,8640,8640,221
|
|
20231122,110000,905286060,8640,8640,8640,8640,8
|
|
20231122,105900,905216940,8650,8650,8650,8650,0
|
|
20231122,105800,905216940,8650,8640,8660,8640,5
|
|
20231122,105700,905173680,8630,8630,8630,8630,0
|
|
20231122,105600,905173680,8630,8660,8660,8630,336
|
|
20231122,105500,902272250,8650,8640,8650,8640,335
|
|
20231122,105400,899374510,8640,8620,8640,8620,941
|
|
20231122,105300,891261010,8620,8620,8620,8620,0
|
|
20231122,105200,891261010,8620,8620,8620,8620,217
|
|
20231122,105100,889390470,8610,8630,8630,8610,506
|
|
20231122,105000,885029300,8630,8630,8630,8630,19
|
|
20231122,104900,884865330,8630,8640,8640,8630,254
|
|
20231122,104800,882672310,8640,8640,8640,8640,33
|
|
20231122,104700,882387190,8640,8640,8640,8640,0
|
|
20231122,104600,882387190,8640,8640,8640,8640,15
|
|
20231122,104500,882257590,8650,8640,8650,8640,498
|
|
20231122,104400,877949990,8630,8620,8630,8620,11
|
|
20231122,104300,877855070,8620,8620,8620,8620,26
|
|
20231122,104200,877630950,8620,8620,8620,8620,375
|
|
20231122,104100,874398450,8620,8620,8620,8620,172
|
|
20231122,104000,872915810,8650,8610,8650,8610,5
|
|
20231122,103900,872872720,8650,8640,8650,8640,303
|
|
20231122,103800,870254770,8640,8620,8640,8620,3
|
|
20231122,103700,870228870,8610,8620,8640,8610,122
|
|
20231122,103600,869176240,8620,8610,8620,8590,212
|
|
20231122,103500,867350720,8570,8590,8590,8570,593
|
|
20231122,103400,862260470,8570,8580,8590,8560,1778
|
|
20231122,103300,847015100,8580,8580,8580,8580,611
|
|
20231122,103200,841772720,8580,8600,8600,8580,1097
|
|
20231122,103100,832352220,8590,8630,8630,8590,6040
|
|
20231122,103000,780394080,8620,8640,8640,8620,1268
|
|
20231122,102900,769453470,8650,8650,8650,8650,3
|
|
20231122,102800,769427520,8650,8650,8650,8650,0
|
|
20231122,102700,769427520,8650,8650,8650,8650,0
|
|
20231122,102600,769427520,8650,8630,8650,8620,253
|
|
20231122,102500,767245110,8630,8640,8640,8630,1218
|
|
20231122,102400,756732770,8630,8660,8660,8630,1251
|
|
20231122,102300,745935570,8660,8650,8660,8640,304
|
|
20231122,102200,743305790,8660,8670,8670,8660,207
|
|
20231122,102100,741512630,8690,8670,8690,8670,57
|
|
20231122,102000,741018420,8690,8700,8700,8690,8
|
|
20231122,101900,740948890,8700,8700,8700,8700,302
|
|
20231122,101800,738321490,8700,8700,8700,8700,0
|
|
20231122,101700,738321490,8700,8690,8700,8690,18
|
|
20231122,101600,738165030,8690,8700,8700,8690,74
|
|
20231122,101500,737521280,8700,8690,8700,8660,447
|
|
20231122,101400,733646040,8690,8680,8690,8680,612
|
|
20231122,101300,728333870,8680,8680,8680,8680,8
|
|
20231122,101200,728264430,8680,8650,8680,8650,122
|
|
20231122,101100,727209100,8680,8680,8680,8640,78
|
|
20231122,101000,726533930,8680,8650,8680,8640,189
|
|
20231122,100900,724899480,8650,8650,8650,8650,1002
|
|
20231122,100800,716232180,8680,8640,8680,8640,22
|
|
20231122,100700,716042020,8640,8660,8680,8640,1153
|
|
20231122,100600,706070230,8660,8680,8680,8650,1143
|
|
20231122,100500,696173480,8660,8670,8670,8660,992
|
|
20231122,100400,687580560,8680,8680,8680,8680,0
|
|
20231122,100300,687580560,8680,8680,8680,8680,2
|
|
20231122,100200,687563200,8670,8670,8670,8670,11
|
|
20231122,100100,687467830,8670,8670,8680,8670,37
|
|
20231122,100000,687146990,8660,8670,8670,8660,338
|
|
20231122,095900,684218350,8670,8690,8690,8670,630
|
|
20231122,095800,678752360,8670,8680,8690,8670,1909
|
|
20231122,095700,662185140,8690,8710,8710,8690,418
|
|
20231122,095600,658552520,8720,8720,8720,8710,11
|
|
20231122,095500,658456690,8730,8710,8730,8710,17
|
|
20231122,095400,658308600,8710,8730,8730,8690,96
|
|
20231122,095300,657474280,8700,8730,8740,8700,874
|
|
20231122,095200,649868260,8740,8730,8750,8730,2819
|
|
20231122,095100,625252390,8730,8730,8730,8700,28
|
|
20231122,095000,625008550,8730,8730,8730,8730,2
|
|
20231122,094900,624991090,8730,8700,8730,8680,696
|
|
20231122,094800,618946660,8690,8730,8730,8690,335
|
|
20231122,094700,616034760,8730,8690,8730,8690,28
|
|
20231122,094600,615791120,8680,8680,8690,8670,1821
|
|
20231122,094500,599994620,8690,8750,8750,8690,3931
|
|
20231122,094400,565770050,8750,8740,8750,8730,217
|
|
20231122,094300,563873330,8740,8720,8760,8720,1474
|
|
20231122,094200,550997570,8720,8710,8720,8700,525
|
|
20231122,094100,546423230,8710,8720,8720,8710,150
|
|
20231122,094000,545115270,8720,8730,8730,8720,32
|
|
20231122,093900,544836220,8720,8730,8730,8710,78
|
|
20231122,093800,544156730,8730,8700,8730,8700,146
|
|
20231122,093700,542882910,8700,8710,8720,8700,354
|
|
20231122,093600,539799040,8720,8730,8730,8720,151
|
|
20231122,093500,538482300,8730,8730,8730,8730,68
|
|
20231122,093400,537888660,8730,8720,8740,8720,11
|
|
20231122,093300,537792710,8740,8730,8740,8730,371
|
|
20231122,093200,534553860,8720,8730,8730,8720,57
|
|
20231122,093100,534056800,8730,8690,8730,8690,43
|
|
20231122,093000,533683010,8690,8700,8700,8690,801
|
|
20231122,092900,526721380,8710,8720,8720,8700,1871
|
|
20231122,092800,510425260,8750,8750,8750,8720,375
|
|
20231122,092700,507145650,8750,8720,8750,8720,108
|
|
20231122,092600,506200680,8750,8700,8750,8700,1249
|
|
20231122,092500,495326170,8720,8740,8740,8700,901
|
|
20231122,092400,487472090,8750,8730,8750,8730,904
|
|
20231122,092300,479564510,8750,8750,8750,8730,314
|
|
20231122,092200,476820210,8730,8750,8750,8730,24
|
|
20231122,092100,476610370,8750,8730,8750,8730,90
|
|
20231122,092000,475823730,8730,8740,8740,8730,254
|
|
20231122,091900,473605380,8740,8740,8740,8720,65
|
|
20231122,091800,473037320,8720,8740,8740,8700,1413
|
|
20231122,091700,460734880,8700,8740,8740,8700,430
|
|
20231122,091600,456989270,8740,8720,8750,8710,761
|
|
20231122,091500,450352500,8720,8720,8720,8720,4
|
|
20231122,091400,450317620,8720,8720,8730,8700,333
|
|
20231122,091300,447413410,8720,8720,8730,8680,2359
|
|
20231122,091200,426851360,8720,8700,8720,8680,654
|
|
20231122,091100,421167650,8710,8720,8720,8680,31
|
|
20231122,091000,420898410,8690,8690,8700,8670,4213
|
|
20231122,090900,384326110,8700,8720,8730,8690,1204
|
|
20231122,090800,373839780,8740,8720,8740,8700,1100
|
|
20231122,090700,364252610,8720,8770,8770,8700,4922
|
|
20231122,090600,321324980,8780,8770,8790,8740,250
|
|
20231122,090500,319129430,8750,8830,8830,8740,3184
|
|
20231122,090400,291184990,8830,8660,8900,8660,24187
|
|
20231122,090300,79230030,8660,8660,8670,8630,362
|
|
20231122,090200,76098040,8660,8630,8660,8630,440
|
|
20231122,090100,72292920,8670,8640,8670,8610,1356
|
|
20231122,090000,60579530,8610,8600,8650,8600,7041
|