610 lines
32 KiB
CSV
610 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,190700,1678308340,12510,12510,12510,12510,544
|
|
20231122,190600,1678308340,12510,12510,12510,12510,0
|
|
20231122,190500,1678308340,12510,12510,12510,12510,0
|
|
20231122,190400,1678308340,12510,12510,12510,12510,0
|
|
20231122,190300,1678308340,12510,12510,12510,12510,0
|
|
20231122,190200,1678308340,12510,12510,12510,12510,0
|
|
20231122,190100,1678308340,12510,12510,12510,12510,0
|
|
20231122,190000,1678308340,12510,12510,12510,12510,0
|
|
20231122,185900,1678308340,12510,12510,12510,12510,0
|
|
20231122,185800,1678308340,12510,12510,12510,12510,0
|
|
20231122,185700,1678308340,12510,12510,12510,12510,0
|
|
20231122,185600,1678308340,12510,12510,12510,12510,0
|
|
20231122,185500,1678308340,12510,12510,12510,12510,0
|
|
20231122,185400,1678308340,12510,12510,12510,12510,0
|
|
20231122,185300,1678308340,12510,12510,12510,12510,0
|
|
20231122,185200,1678308340,12510,12510,12510,12510,0
|
|
20231122,185100,1678308340,12510,12510,12510,12510,0
|
|
20231122,185000,1678308340,12510,12510,12510,12510,0
|
|
20231122,184900,1678308340,12510,12510,12510,12510,0
|
|
20231122,184800,1678308340,12510,12510,12510,12510,0
|
|
20231122,184700,1678308340,12510,12510,12510,12510,0
|
|
20231122,184600,1678308340,12510,12510,12510,12510,0
|
|
20231122,184500,1678308340,12510,12510,12510,12510,0
|
|
20231122,184400,1678308340,12510,12510,12510,12510,0
|
|
20231122,184300,1678308340,12510,12510,12510,12510,0
|
|
20231122,184200,1678308340,12510,12510,12510,12510,0
|
|
20231122,184100,1678308340,12510,12510,12510,12510,0
|
|
20231122,184000,1678308340,12510,12510,12510,12510,0
|
|
20231122,183900,1678308340,12510,12510,12510,12510,0
|
|
20231122,183800,1678308340,12510,12510,12510,12510,0
|
|
20231122,183700,1678308340,12510,12510,12510,12510,544
|
|
20231122,183600,1678308340,12510,12510,12510,12510,0
|
|
20231122,183500,1678308340,12510,12510,12510,12510,0
|
|
20231122,183400,1678308340,12510,12510,12510,12510,0
|
|
20231122,183300,1678308340,12510,12510,12510,12510,0
|
|
20231122,183200,1678308340,12510,12510,12510,12510,0
|
|
20231122,183100,1678308340,12510,12510,12510,12510,0
|
|
20231122,183000,1678308340,12510,12510,12510,12510,0
|
|
20231122,182900,1678308340,12510,12510,12510,12510,0
|
|
20231122,182800,1678308340,12510,12510,12510,12510,0
|
|
20231122,182700,1678308340,12510,12510,12510,12510,0
|
|
20231122,182600,1678308340,12510,12510,12510,12510,0
|
|
20231122,182500,1678308340,12510,12510,12510,12510,0
|
|
20231122,182400,1678308340,12510,12510,12510,12510,0
|
|
20231122,182300,1678308340,12510,12510,12510,12510,0
|
|
20231122,182200,1678308340,12510,12510,12510,12510,0
|
|
20231122,182100,1678308340,12510,12510,12510,12510,0
|
|
20231122,182000,1678308340,12510,12510,12510,12510,0
|
|
20231122,181900,1678308340,12510,12510,12510,12510,0
|
|
20231122,181800,1678308340,12510,12510,12510,12510,0
|
|
20231122,181700,1678308340,12510,12510,12510,12510,0
|
|
20231122,181600,1678308340,12510,12510,12510,12510,0
|
|
20231122,181500,1678308340,12510,12510,12510,12510,0
|
|
20231122,181400,1678308340,12510,12510,12510,12510,0
|
|
20231122,181300,1678308340,12510,12510,12510,12510,0
|
|
20231122,181200,1678308340,12510,12510,12510,12510,0
|
|
20231122,181100,1678308340,12510,12510,12510,12510,0
|
|
20231122,181000,1678308340,12510,12510,12510,12510,0
|
|
20231122,180900,1678308340,12510,12510,12510,12510,0
|
|
20231122,180800,1678308340,12510,12510,12510,12510,0
|
|
20231122,180700,1678308340,12510,12510,12510,12510,544
|
|
20231122,180600,1678308340,12510,12510,12510,12510,0
|
|
20231122,180500,1678308340,12510,12510,12510,12510,0
|
|
20231122,180400,1678308340,12510,12510,12510,12510,0
|
|
20231122,180300,1678308340,12510,12510,12510,12510,0
|
|
20231122,180200,1678308340,12510,12510,12510,12510,0
|
|
20231122,180100,1678308340,12510,12510,12510,12510,0
|
|
20231122,180000,1678308340,12510,12510,12510,12510,0
|
|
20231122,175900,1678308340,12510,12510,12510,12510,0
|
|
20231122,175800,1678308340,12510,12510,12510,12510,0
|
|
20231122,175700,1678308340,12510,12510,12510,12510,0
|
|
20231122,175600,1678308340,12510,12510,12510,12510,0
|
|
20231122,175500,1678308340,12510,12510,12510,12510,0
|
|
20231122,175400,1678308340,12510,12510,12510,12510,0
|
|
20231122,175300,1678308340,12510,12510,12510,12510,0
|
|
20231122,175200,1678308340,12510,12510,12510,12510,0
|
|
20231122,175100,1678308340,12510,12510,12510,12510,0
|
|
20231122,175000,1678308340,12510,12510,12510,12510,0
|
|
20231122,174900,1678308340,12510,12510,12510,12510,0
|
|
20231122,174800,1678308340,12510,12510,12510,12510,0
|
|
20231122,174700,1678308340,12510,12510,12510,12510,0
|
|
20231122,174600,1678308340,12510,12510,12510,12510,0
|
|
20231122,174500,1678308340,12510,12510,12510,12510,0
|
|
20231122,174400,1678308340,12510,12510,12510,12510,0
|
|
20231122,174300,1678308340,12510,12510,12510,12510,0
|
|
20231122,174200,1678308340,12510,12510,12510,12510,0
|
|
20231122,174100,1678308340,12510,12510,12510,12510,0
|
|
20231122,174000,1678308340,12510,12510,12510,12510,0
|
|
20231122,173900,1678308340,12510,12510,12510,12510,0
|
|
20231122,173800,1678308340,12510,12510,12510,12510,0
|
|
20231122,173700,1678308340,12510,12510,12510,12510,544
|
|
20231122,173600,1678308340,12510,12510,12510,12510,0
|
|
20231122,173500,1678308340,12510,12510,12510,12510,0
|
|
20231122,173400,1678308340,12510,12510,12510,12510,0
|
|
20231122,173300,1678308340,12510,12510,12510,12510,0
|
|
20231122,173200,1678308340,12510,12510,12510,12510,0
|
|
20231122,173100,1678308340,12510,12510,12510,12510,0
|
|
20231122,173000,1678308340,12510,12510,12510,12510,0
|
|
20231122,172900,1678308340,12510,12510,12510,12510,0
|
|
20231122,172800,1678308340,12510,12510,12510,12510,0
|
|
20231122,172700,1678308340,12510,12510,12510,12510,0
|
|
20231122,172600,1678308340,12510,12510,12510,12510,0
|
|
20231122,172500,1678308340,12510,12510,12510,12510,0
|
|
20231122,172400,1678308340,12510,12510,12510,12510,0
|
|
20231122,172300,1678308340,12510,12510,12510,12510,0
|
|
20231122,172200,1678308340,12510,12510,12510,12510,0
|
|
20231122,172100,1678308340,12510,12510,12510,12510,0
|
|
20231122,172000,1678308340,12510,12510,12510,12510,0
|
|
20231122,171900,1678308340,12510,12510,12510,12510,0
|
|
20231122,171800,1678308340,12510,12510,12510,12510,0
|
|
20231122,171700,1678308340,12510,12510,12510,12510,0
|
|
20231122,171600,1678308340,12510,12510,12510,12510,0
|
|
20231122,171500,1678308340,12510,12510,12510,12510,0
|
|
20231122,171400,1678308340,12510,12510,12510,12510,0
|
|
20231122,171300,1678308340,12510,12510,12510,12510,0
|
|
20231122,171200,1678308340,12510,12510,12510,12510,0
|
|
20231122,171100,1678308340,12510,12510,12510,12510,0
|
|
20231122,171000,1678308340,12510,12510,12510,12510,0
|
|
20231122,170900,1678308340,12510,12510,12510,12510,0
|
|
20231122,170800,1678308340,12510,12510,12510,12510,0
|
|
20231122,170700,1678308340,12510,12510,12510,12510,544
|
|
20231122,170600,1678308340,12510,12510,12510,12510,0
|
|
20231122,170500,1678308340,12510,12510,12510,12510,0
|
|
20231122,170400,1678308340,12510,12510,12510,12510,0
|
|
20231122,170300,1678308340,12510,12510,12510,12510,0
|
|
20231122,170200,1678308340,12510,12510,12510,12510,0
|
|
20231122,170100,1678308340,12510,12510,12510,12510,0
|
|
20231122,170000,1678308340,12510,12510,12510,12510,0
|
|
20231122,165900,1678308340,12510,12510,12510,12510,0
|
|
20231122,165800,1678308340,12510,12510,12510,12510,0
|
|
20231122,165700,1678308340,12510,12510,12510,12510,0
|
|
20231122,165600,1678308340,12510,12510,12510,12510,0
|
|
20231122,165500,1678308340,12510,12510,12510,12510,0
|
|
20231122,165400,1678308340,12510,12510,12510,12510,0
|
|
20231122,165300,1678308340,12510,12510,12510,12510,0
|
|
20231122,165200,1678308340,12510,12510,12510,12510,0
|
|
20231122,165100,1678308340,12510,12510,12510,12510,0
|
|
20231122,165000,1678308340,12510,12510,12510,12510,0
|
|
20231122,164900,1678308340,12510,12510,12510,12510,0
|
|
20231122,164800,1678308340,12510,12510,12510,12510,0
|
|
20231122,164700,1678308340,12510,12510,12510,12510,0
|
|
20231122,164600,1678308340,12510,12510,12510,12510,0
|
|
20231122,164500,1678308340,12510,12510,12510,12510,0
|
|
20231122,164400,1678308340,12510,12510,12510,12510,0
|
|
20231122,164300,1678308340,12510,12510,12510,12510,0
|
|
20231122,164200,1678308340,12510,12510,12510,12510,0
|
|
20231122,164100,1678308340,12510,12510,12510,12510,0
|
|
20231122,164000,1678308340,12510,12510,12510,12510,0
|
|
20231122,163900,1678308340,12510,12510,12510,12510,0
|
|
20231122,163800,1678308340,12510,12510,12510,12510,0
|
|
20231122,163700,1678308340,12510,12510,12510,12510,544
|
|
20231122,163600,1678308340,12510,12510,12510,12510,0
|
|
20231122,163500,1678308340,12510,12510,12510,12510,0
|
|
20231122,163400,1678308340,12510,12510,12510,12510,0
|
|
20231122,163300,1678308340,12510,12510,12510,12510,0
|
|
20231122,163200,1678308340,12510,12510,12510,12510,0
|
|
20231122,163100,1678308340,12510,12510,12510,12510,0
|
|
20231122,163000,1678308340,12510,12510,12510,12510,0
|
|
20231122,162900,1678308340,12510,12510,12510,12510,0
|
|
20231122,162800,1678308340,12510,12510,12510,12510,0
|
|
20231122,162700,1678308340,12510,12510,12510,12510,0
|
|
20231122,162600,1678308340,12510,12510,12510,12510,0
|
|
20231122,162500,1678308340,12510,12510,12510,12510,0
|
|
20231122,162400,1678308340,12510,12510,12510,12510,0
|
|
20231122,162300,1678308340,12510,12510,12510,12510,0
|
|
20231122,162200,1678308340,12510,12510,12510,12510,0
|
|
20231122,162100,1678308340,12510,12510,12510,12510,0
|
|
20231122,162000,1678308340,12510,12510,12510,12510,0
|
|
20231122,161900,1678308340,12510,12510,12510,12510,0
|
|
20231122,161800,1678308340,12510,12510,12510,12510,0
|
|
20231122,161700,1678308340,12510,12510,12510,12510,0
|
|
20231122,161600,1678308340,12510,12510,12510,12510,0
|
|
20231122,161500,1678308340,12510,12510,12510,12510,0
|
|
20231122,161400,1678308340,12510,12510,12510,12510,0
|
|
20231122,161300,1678308340,12510,12510,12510,12510,0
|
|
20231122,161200,1678308340,12510,12510,12510,12510,0
|
|
20231122,161100,1678308340,12510,12510,12510,12510,0
|
|
20231122,161000,1678308340,12510,12510,12510,12510,0
|
|
20231122,160900,1678308340,12510,12510,12510,12510,0
|
|
20231122,160800,1678308340,12510,12510,12510,12510,0
|
|
20231122,160700,1678308340,12510,12510,12510,12510,544
|
|
20231122,160600,1678308340,12510,12510,12510,12510,0
|
|
20231122,160500,1678308340,12510,12510,12510,12510,0
|
|
20231122,160400,1678308340,12510,12510,12510,12510,0
|
|
20231122,160300,1678308340,12510,12510,12510,12510,0
|
|
20231122,160200,1678308340,12510,12510,12510,12510,0
|
|
20231122,160100,1678308340,12510,12510,12510,12510,0
|
|
20231122,160000,1678308340,12510,12510,12510,12510,0
|
|
20231122,155900,1678308340,12510,12510,12510,12510,0
|
|
20231122,155800,1678308340,12510,12510,12510,12510,0
|
|
20231122,155700,1678308340,12510,12510,12510,12510,0
|
|
20231122,155600,1678308340,12510,12510,12510,12510,0
|
|
20231122,155500,1678308340,12510,12510,12510,12510,0
|
|
20231122,155400,1678308340,12510,12510,12510,12510,0
|
|
20231122,155300,1678308340,12510,12510,12510,12510,0
|
|
20231122,155200,1678308340,12510,12510,12510,12510,0
|
|
20231122,155100,1678308340,12510,12510,12510,12510,0
|
|
20231122,155000,1678308340,12510,12510,12510,12510,0
|
|
20231122,154900,1678308340,12510,12510,12510,12510,0
|
|
20231122,154800,1678308340,12510,12510,12510,12510,0
|
|
20231122,154700,1678308340,12510,12510,12510,12510,0
|
|
20231122,154600,1678308340,12510,12510,12510,12510,0
|
|
20231122,154500,1678308340,12510,12510,12510,12510,0
|
|
20231122,154400,1678308340,12510,12510,12510,12510,0
|
|
20231122,154300,1678308340,12510,12510,12510,12510,0
|
|
20231122,154200,1678308340,12510,12510,12510,12510,0
|
|
20231122,154100,1678308340,12510,12510,12510,12510,0
|
|
20231122,154000,1678308340,12510,12510,12510,12510,0
|
|
20231122,153900,1678308340,12510,12510,12510,12510,0
|
|
20231122,153800,1678308340,12510,12510,12510,12510,0
|
|
20231122,153700,1678308340,12510,12510,12510,12510,544
|
|
20231122,153600,1678308340,12510,12510,12510,12510,0
|
|
20231122,153500,1678308340,12510,12510,12510,12510,0
|
|
20231122,153400,1678308340,12510,12510,12510,12510,0
|
|
20231122,153300,1678308340,12510,12510,12510,12510,0
|
|
20231122,153200,1678308340,12510,12510,12510,12510,0
|
|
20231122,153100,1678308340,12510,12510,12510,12510,0
|
|
20231122,153000,1678308340,12510,12510,12510,12510,544
|
|
20231122,152900,1671502900,12460,12460,12460,12460,0
|
|
20231122,152800,1671502900,12460,12460,12460,12460,0
|
|
20231122,152700,1671502900,12460,12460,12460,12460,0
|
|
20231122,152600,1671502900,12460,12460,12460,12460,0
|
|
20231122,152500,1671502900,12460,12460,12460,12460,0
|
|
20231122,152400,1671502900,12460,12460,12460,12460,0
|
|
20231122,152300,1671502900,12460,12460,12460,12460,0
|
|
20231122,152200,1671502900,12460,12460,12460,12460,0
|
|
20231122,152100,1671502900,12460,12460,12460,12460,0
|
|
20231122,152000,1671502900,12460,12460,12460,12460,0
|
|
20231122,151900,1671502900,12460,12460,12460,12450,710
|
|
20231122,151800,1662656360,12460,12470,12470,12450,839
|
|
20231122,151700,1652204450,12500,12500,12500,12460,88
|
|
20231122,151600,1651104530,12500,12500,12500,12500,46
|
|
20231122,151500,1650529530,12500,12510,12510,12500,9
|
|
20231122,151400,1650416970,12520,12500,12520,12460,197
|
|
20231122,151300,1647952240,12500,12500,12500,12500,3
|
|
20231122,151200,1647914740,12450,12450,12500,12450,341
|
|
20231122,151100,1643669140,12450,12450,12450,12450,103
|
|
20231122,151000,1642386790,12450,12450,12450,12450,15
|
|
20231122,150900,1642200040,12460,12460,12480,12460,39
|
|
20231122,150800,1641714000,12460,12470,12470,12460,143
|
|
20231122,150700,1639931730,12480,12490,12490,12480,417
|
|
20231122,150600,1634723450,12500,12500,12500,12490,316
|
|
20231122,150500,1630775060,12510,12500,12510,12500,92
|
|
20231122,150400,1629625030,12510,12520,12520,12510,53
|
|
20231122,150300,1628961500,12520,12520,12520,12520,10
|
|
20231122,150200,1628836300,12520,12520,12520,12520,5
|
|
20231122,150100,1628773700,12520,12520,12520,12520,10
|
|
20231122,150000,1628648500,12520,12490,12520,12490,400
|
|
20231122,145900,1623650730,12490,12500,12500,12490,283
|
|
20231122,145800,1620113970,12450,12460,12460,12450,138
|
|
20231122,145700,1618394990,12460,12460,12460,12460,1
|
|
20231122,145600,1618382530,12460,12460,12460,12460,43
|
|
20231122,145500,1617846750,12460,12460,12460,12460,43
|
|
20231122,145400,1617310970,12540,12540,12540,12540,33
|
|
20231122,145300,1616897150,12540,12560,12560,12540,48
|
|
20231122,145200,1616294730,12560,12450,12570,12450,5386
|
|
20231122,145100,1548710700,12460,12450,12460,12450,15
|
|
20231122,145000,1548523900,12450,12450,12450,12450,5
|
|
20231122,144900,1548461650,12450,12430,12460,12430,3
|
|
20231122,144800,1548424310,12470,12400,12470,12220,2272
|
|
20231122,144700,1520484050,12410,12440,12440,12410,484
|
|
20231122,144600,1514474230,12440,12470,12470,12440,1489
|
|
20231122,144500,1495921470,12480,12490,12490,12480,1219
|
|
20231122,144400,1480707330,12490,12490,12490,12490,804
|
|
20231122,144300,1470665370,12500,12500,12500,12500,5
|
|
20231122,144200,1470602870,12490,12490,12490,12490,0
|
|
20231122,144100,1470602870,12490,12490,12490,12490,30
|
|
20231122,144000,1470228170,12490,12490,12490,12490,115
|
|
20231122,143900,1468791820,12510,12510,12510,12500,904
|
|
20231122,143800,1457489580,12510,12510,12510,12510,76
|
|
20231122,143700,1456538820,12510,12520,12520,12500,536
|
|
20231122,143600,1449830330,12530,12530,12530,12530,511
|
|
20231122,143500,1443427500,12530,12550,12560,12530,687
|
|
20231122,143400,1434804410,12540,12540,12540,12540,16
|
|
20231122,143300,1434603770,12530,12520,12530,12510,78
|
|
20231122,143200,1433626500,12520,12500,12520,12500,109
|
|
20231122,143100,1432262480,12500,12500,12500,12500,1
|
|
20231122,143000,1432249980,12500,12500,12500,12500,10
|
|
20231122,142900,1432124980,12500,12500,12500,12500,0
|
|
20231122,142800,1432124980,12500,12500,12500,12500,91
|
|
20231122,142700,1430987480,12500,12500,12500,12500,3
|
|
20231122,142600,1430949980,12500,12510,12510,12500,169
|
|
20231122,142500,1428836230,12510,12520,12520,12510,20
|
|
20231122,142400,1428585840,12520,12520,12520,12520,21
|
|
20231122,142300,1428322920,12530,12550,12550,12520,236
|
|
20231122,142200,1425365620,12530,12580,12580,12530,44
|
|
20231122,142100,1424812950,12590,12580,12590,12530,1187
|
|
20231122,142000,1409877830,12580,12570,12580,12570,607
|
|
20231122,141900,1402247390,12570,12570,12570,12570,0
|
|
20231122,141800,1402247390,12570,12550,12590,12500,1757
|
|
20231122,141700,1380144570,12550,12550,12550,12550,6
|
|
20231122,141600,1380069270,12550,12570,12570,12550,1394
|
|
20231122,141500,1362561900,12570,12560,12570,12560,279
|
|
20231122,141400,1359056940,12560,12500,12570,12500,1415
|
|
20231122,141300,1341295420,12500,12480,12500,12480,1793
|
|
20231122,141200,1318894380,12480,12490,12490,12480,248
|
|
20231122,141100,1315799320,12480,12480,12490,12480,203
|
|
20231122,141000,1313265820,12480,12480,12480,12480,101
|
|
20231122,140900,1312005340,12480,12470,12480,12470,217
|
|
20231122,140800,1309297250,12470,12460,12470,12460,288
|
|
20231122,140700,1305707340,12460,12460,12460,12460,0
|
|
20231122,140600,1305707340,12460,12460,12460,12460,54
|
|
20231122,140500,1305034500,12460,12450,12460,12450,20
|
|
20231122,140400,1304785400,12450,12450,12450,12450,249
|
|
20231122,140300,1301685350,12440,12440,12440,12440,0
|
|
20231122,140200,1301685350,12440,12440,12440,12440,61
|
|
20231122,140100,1300926510,12440,12470,12470,12440,1141
|
|
20231122,140000,1286720300,12460,12460,12460,12450,75
|
|
20231122,135900,1285786190,12460,12420,12460,12410,1188
|
|
20231122,135800,1271011050,12400,12370,12400,12370,386
|
|
20231122,135700,1266231450,12360,12360,12360,12340,28
|
|
20231122,135600,1265885460,12340,12350,12350,12340,41
|
|
20231122,135500,1265379180,12340,12350,12350,12340,63
|
|
20231122,135400,1264601200,12360,12370,12370,12360,109
|
|
20231122,135300,1263252950,12350,12350,12350,12350,3
|
|
20231122,135200,1263215900,12380,12390,12390,12380,921
|
|
20231122,135100,1251812970,12380,12390,12390,12380,32
|
|
20231122,135000,1251416500,12390,12390,12390,12390,39
|
|
20231122,134900,1250933290,12390,12380,12390,12380,87
|
|
20231122,134800,1249855570,12380,12380,12380,12380,573
|
|
20231122,134700,1242761830,12380,12380,12380,12380,0
|
|
20231122,134600,1242761830,12380,12380,12380,12380,6
|
|
20231122,134500,1242687550,12400,12410,12410,12400,802
|
|
20231122,134400,1232741750,12410,12420,12420,12410,829
|
|
20231122,134300,1222453780,12420,12420,12420,12420,41
|
|
20231122,134200,1221944560,12420,12420,12420,12420,111
|
|
20231122,134100,1220565940,12420,12410,12420,12410,6
|
|
20231122,134000,1220491430,12420,12420,12420,12420,27
|
|
20231122,133900,1220156090,12410,12410,12420,12410,97
|
|
20231122,133800,1218951740,12430,12410,12430,12410,54
|
|
20231122,133700,1218280540,12430,12430,12430,12430,47
|
|
20231122,133600,1217696330,12430,12420,12440,12420,116
|
|
20231122,133500,1216254240,12420,12410,12420,12400,321
|
|
20231122,133400,1212270270,12410,12350,12410,12330,1543
|
|
20231122,133300,1193154980,12340,12340,12340,12340,0
|
|
20231122,133200,1193154980,12340,12320,12340,12320,119
|
|
20231122,133100,1191686540,12320,12340,12340,12320,3
|
|
20231122,133000,1191649540,12340,12340,12340,12340,0
|
|
20231122,132900,1191649540,12340,12340,12340,12340,119
|
|
20231122,132800,1190181080,12340,12340,12340,12340,3
|
|
20231122,132700,1190144060,12340,12340,12340,12340,0
|
|
20231122,132600,1190144060,12340,12340,12340,12320,127
|
|
20231122,132500,1188578280,12340,12340,12340,12340,0
|
|
20231122,132400,1188578280,12340,12320,12340,12320,613
|
|
20231122,132300,1181021050,12310,12310,12310,12310,242
|
|
20231122,132200,1178042030,12300,12300,12300,12300,53
|
|
20231122,132100,1177390130,12300,12300,12300,12300,52
|
|
20231122,132000,1176750530,12300,12300,12300,12290,71
|
|
20231122,131900,1175877240,12300,12300,12300,12300,5
|
|
20231122,131800,1175815740,12310,12310,12310,12310,1
|
|
20231122,131700,1175803430,12290,12290,12290,12290,101
|
|
20231122,131600,1174562140,12290,12290,12290,12290,0
|
|
20231122,131500,1174562140,12290,12300,12300,12290,263
|
|
20231122,131400,1171327660,12300,12300,12300,12300,30
|
|
20231122,131300,1170958660,12300,12300,12300,12300,8
|
|
20231122,131200,1170860260,12300,12310,12310,12300,16
|
|
20231122,131100,1170663450,12310,12310,12310,12310,1
|
|
20231122,131000,1170651140,12310,12310,12310,12310,2
|
|
20231122,130900,1170626520,12290,12300,12300,12290,689
|
|
20231122,130800,1162153820,12290,12290,12300,12290,92
|
|
20231122,130700,1161022990,12290,12290,12290,12290,33
|
|
20231122,130600,1160617420,12290,12290,12290,12290,172
|
|
20231122,130500,1158503540,12300,12290,12300,12290,55
|
|
20231122,130400,1157827580,12300,12300,12300,12300,10
|
|
20231122,130300,1157704580,12290,12290,12290,12290,0
|
|
20231122,130200,1157704580,12290,12290,12290,12290,72
|
|
20231122,130100,1156819700,12290,12290,12290,12290,26
|
|
20231122,130000,1156500160,12290,12300,12300,12290,115
|
|
20231122,125900,1155086610,12290,12290,12290,12290,73
|
|
20231122,125800,1154189440,12280,12280,12280,12280,126
|
|
20231122,125700,1152642160,12300,12300,12300,12300,70
|
|
20231122,125600,1151781160,12300,12300,12300,12300,57
|
|
20231122,125500,1151080060,12300,12300,12300,12300,1
|
|
20231122,125400,1151067760,12300,12270,12300,12270,131
|
|
20231122,125300,1149457660,12300,12300,12300,12300,0
|
|
20231122,125200,1149457660,12300,12300,12300,12300,5
|
|
20231122,125100,1149396160,12280,12250,12280,12250,3010
|
|
20231122,125000,1112484880,12260,12260,12260,12260,36
|
|
20231122,124900,1112043520,12260,12240,12260,12240,78
|
|
20231122,124800,1111088700,12260,12260,12260,12260,164
|
|
20231122,124700,1109078060,12260,12260,12260,12260,13
|
|
20231122,124600,1108918680,12240,12270,12270,12240,120
|
|
20231122,124500,1107448780,12250,12250,12250,12250,74
|
|
20231122,124400,1106542280,12270,12260,12270,12250,5
|
|
20231122,124300,1106480980,12260,12250,12270,12250,6
|
|
20231122,124200,1106407440,12250,12250,12250,12250,177
|
|
20231122,124100,1104239190,12270,12270,12270,12270,2
|
|
20231122,124000,1104214650,12240,12230,12240,12230,824
|
|
20231122,123900,1094130570,12230,12240,12240,12230,695
|
|
20231122,123800,1085625550,12240,12250,12250,12240,35
|
|
20231122,123700,1085197120,12250,12250,12250,12250,19
|
|
20231122,123600,1084964370,12250,12250,12250,12250,416
|
|
20231122,123500,1079868370,12260,12260,12260,12260,101
|
|
20231122,123400,1078630110,12260,12260,12260,12260,0
|
|
20231122,123300,1078630110,12260,12250,12260,12250,30
|
|
20231122,123200,1078262510,12250,12250,12250,12250,0
|
|
20231122,123100,1078262510,12250,12250,12250,12250,0
|
|
20231122,123000,1078262510,12250,12250,12250,12250,188
|
|
20231122,122900,1075959510,12240,12250,12250,12240,116
|
|
20231122,122800,1074538740,12250,12250,12250,12250,112
|
|
20231122,122700,1073166740,12250,12250,12250,12250,20
|
|
20231122,122600,1072921740,12250,12250,12250,12250,0
|
|
20231122,122500,1072921740,12250,12250,12250,12250,0
|
|
20231122,122400,1072921740,12250,12250,12250,12250,0
|
|
20231122,122300,1072921740,12250,12260,12260,12250,98
|
|
20231122,122200,1071720280,12260,12260,12260,12260,7
|
|
20231122,122100,1071634460,12260,12260,12260,12260,65
|
|
20231122,122000,1070837560,12260,12270,12270,12260,192
|
|
20231122,121900,1068482440,12280,12280,12280,12280,16
|
|
20231122,121800,1068285960,12260,12260,12260,12260,0
|
|
20231122,121700,1068285960,12260,12260,12260,12260,4
|
|
20231122,121600,1068236920,12270,12270,12270,12270,73
|
|
20231122,121500,1067341210,12270,12270,12270,12270,1
|
|
20231122,121400,1067328940,12270,12250,12270,12250,133
|
|
20231122,121300,1065699420,12230,12230,12230,12230,30
|
|
20231122,121200,1065332520,12230,12240,12240,12230,1340
|
|
20231122,121100,1048939760,12240,12250,12250,12240,59
|
|
20231122,121000,1048217110,12250,12250,12260,12250,356
|
|
20231122,120900,1043855810,12260,12250,12260,12250,24
|
|
20231122,120800,1043561590,12260,12260,12260,12260,0
|
|
20231122,120700,1043561590,12260,12260,12260,12260,4
|
|
20231122,120600,1043512550,12260,12260,12260,12260,6
|
|
20231122,120500,1043438990,12250,12260,12260,12250,305
|
|
20231122,120400,1039702690,12250,12250,12250,12250,1
|
|
20231122,120300,1039690440,12260,12250,12260,12250,134
|
|
20231122,120200,1038047610,12250,12250,12250,12250,1
|
|
20231122,120100,1038035360,12250,12250,12250,12250,20
|
|
20231122,120000,1037790360,12250,12250,12250,12250,0
|
|
20231122,115900,1037790360,12250,12250,12250,12250,1
|
|
20231122,115800,1037778110,12250,12250,12250,12250,80
|
|
20231122,115700,1036798110,12250,12250,12250,12250,20
|
|
20231122,115600,1036553110,12250,12250,12250,12250,0
|
|
20231122,115500,1036553110,12250,12270,12270,12250,565
|
|
20231122,115400,1029624930,12270,12270,12270,12270,0
|
|
20231122,115300,1029624930,12270,12270,12270,12270,73
|
|
20231122,115200,1028729220,12270,12270,12270,12270,275
|
|
20231122,115100,1025354970,12270,12280,12280,12270,314
|
|
20231122,115000,1021502140,12280,12280,12280,12280,125
|
|
20231122,114900,1019967140,12280,12280,12280,12280,103
|
|
20231122,114800,1018702300,12280,12280,12280,12280,2
|
|
20231122,114700,1018677740,12280,12300,12300,12280,53
|
|
20231122,114600,1018026250,12310,12310,12310,12310,1
|
|
20231122,114500,1018013940,12310,12310,12310,12310,10
|
|
20231122,114400,1017890840,12260,12260,12260,12260,0
|
|
20231122,114300,1017890840,12260,12260,12260,12260,127
|
|
20231122,114200,1016333820,12250,12250,12250,12250,0
|
|
20231122,114100,1016333820,12250,12250,12250,12250,100
|
|
20231122,114000,1015108820,12250,12250,12250,12250,88
|
|
20231122,113900,1014030820,12240,12290,12290,12230,607
|
|
20231122,113800,1006589940,12280,12280,12280,12280,0
|
|
20231122,113700,1006589940,12280,12280,12280,12280,73
|
|
20231122,113600,1005693500,12280,12280,12280,12280,0
|
|
20231122,113500,1005693500,12280,12280,12280,12280,54
|
|
20231122,113400,1005030380,12280,12280,12280,12280,53
|
|
20231122,113300,1004379540,12280,12280,12280,12280,361
|
|
20231122,113200,999946460,12290,12290,12290,12290,0
|
|
20231122,113100,999946460,12290,12280,12290,12280,395
|
|
20231122,113000,995093870,12280,12280,12280,12280,5
|
|
20231122,112900,995032470,12280,12280,12280,12280,32
|
|
20231122,112800,994639510,12280,12280,12290,12280,152
|
|
20231122,112700,992772940,12280,12280,12280,12280,6
|
|
20231122,112600,992699260,12280,12280,12280,12280,60
|
|
20231122,112500,991962460,12280,12290,12290,12280,372
|
|
20231122,112400,987390820,12300,12300,12300,12300,11
|
|
20231122,112300,987255520,12300,12300,12300,12300,1
|
|
20231122,112200,987243220,12300,12300,12300,12300,27
|
|
20231122,112100,986911120,12300,12310,12310,12300,600
|
|
20231122,112000,979530760,12310,12310,12310,12310,195
|
|
20231122,111900,977130310,12330,12330,12330,12330,201
|
|
20231122,111800,974651980,12310,12310,12310,12310,0
|
|
20231122,111700,974651980,12310,12310,12310,12310,0
|
|
20231122,111600,974651980,12310,12310,12310,12310,54
|
|
20231122,111500,973987240,12310,12310,12310,12310,280
|
|
20231122,111400,970540440,12310,12310,12310,12310,0
|
|
20231122,111300,970540440,12310,12310,12310,12310,18
|
|
20231122,111200,970318860,12310,12310,12310,12310,0
|
|
20231122,111100,970318860,12310,12320,12320,12310,244
|
|
20231122,111000,967314260,12320,12330,12330,12320,47
|
|
20231122,110900,966734810,12340,12340,12340,12340,51
|
|
20231122,110800,966105470,12330,12330,12330,12330,73
|
|
20231122,110700,965205380,12330,12310,12330,12310,129
|
|
20231122,110600,963616140,12310,12320,12320,12310,623
|
|
20231122,110500,955946310,12330,12350,12350,12330,1017
|
|
20231122,110400,943396100,12360,12370,12380,12360,2610
|
|
20231122,110300,911115360,12380,12380,12380,12380,2194
|
|
20231122,110200,883953640,12390,12380,12390,12380,27
|
|
20231122,110100,883619360,12380,12380,12380,12380,22
|
|
20231122,110000,883347000,12380,12380,12380,12380,90
|
|
20231122,105900,882232800,12390,12390,12390,12390,17
|
|
20231122,105800,882022170,12380,12380,12380,12380,0
|
|
20231122,105700,882022170,12380,12400,12400,12380,197
|
|
20231122,105600,879581380,12410,12390,12410,12390,238
|
|
20231122,105500,876631020,12390,12380,12390,12380,46
|
|
20231122,105400,876061090,12390,12390,12390,12390,361
|
|
20231122,105300,871588300,12410,12400,12410,12390,483
|
|
20231122,105200,865599290,12400,12400,12400,12400,2
|
|
20231122,105100,865574490,12410,12410,12420,12410,492
|
|
20231122,105000,859468180,12410,12400,12410,12400,452
|
|
20231122,104900,853862100,12390,12390,12390,12390,104
|
|
20231122,104800,852573540,12390,12380,12390,12380,127
|
|
20231122,104700,851000050,12380,12380,12380,12380,383
|
|
20231122,104600,846258510,12370,12370,12370,12370,24
|
|
20231122,104500,845961630,12370,12370,12370,12370,1
|
|
20231122,104400,845949260,12380,12380,12380,12380,97
|
|
20231122,104300,844748400,12370,12370,12400,12370,361
|
|
20231122,104200,840279140,12400,12390,12400,12390,772
|
|
20231122,104100,830708870,12370,12370,12370,12370,175
|
|
20231122,104000,828544120,12370,12380,12380,12370,79
|
|
20231122,103900,827566880,12380,12380,12380,12380,87
|
|
20231122,103800,826489820,12370,12380,12380,12370,180
|
|
20231122,103700,824262960,12380,12380,12380,12380,0
|
|
20231122,103600,824262960,12380,12360,12380,12360,290
|
|
20231122,103500,820678540,12360,12370,12370,12360,102
|
|
20231122,103400,819417150,12370,12410,12410,12370,592
|
|
20231122,103300,812082500,12410,12430,12430,12410,137
|
|
20231122,103200,810381180,12420,12420,12420,12420,272
|
|
20231122,103100,807002940,12410,12400,12410,12400,623
|
|
20231122,103000,799272410,12360,12360,12360,12360,0
|
|
20231122,102900,799272410,12360,12360,12360,12360,76
|
|
20231122,102800,798333050,12410,12370,12410,12360,195
|
|
20231122,102700,795917890,12370,12390,12400,12370,1546
|
|
20231122,102600,776753940,12390,12370,12390,12370,153
|
|
20231122,102500,774859150,12360,12340,12380,12340,967
|
|
20231122,102400,762920170,12340,12340,12340,12340,136
|
|
20231122,102300,761241930,12340,12340,12340,12340,264
|
|
20231122,102200,757984170,12340,12350,12350,12330,486
|
|
20231122,102100,751985640,12350,12350,12350,12340,170
|
|
20231122,102000,749886150,12350,12350,12350,12340,1175
|
|
20231122,101900,735380890,12350,12380,12380,12350,1461
|
|
20231122,101800,717313590,12380,12390,12390,12380,291
|
|
20231122,101700,713710920,12390,12380,12390,12380,1072
|
|
20231122,101600,700436330,12370,12340,12370,12340,428
|
|
20231122,101500,695151180,12340,12330,12340,12330,45
|
|
20231122,101400,694596300,12330,12340,12340,12330,104
|
|
20231122,101300,693313940,12340,12340,12340,12340,48
|
|
20231122,101200,692721620,12330,12270,12330,12270,1186
|
|
20231122,101100,678133560,12270,12270,12270,12240,235
|
|
20231122,101000,675252510,12240,12270,12270,12240,525
|
|
20231122,100900,668818550,12270,12260,12270,12260,119
|
|
20231122,100800,667358920,12270,12270,12270,12270,1
|
|
20231122,100700,667346650,12260,12280,12280,12260,123
|
|
20231122,100600,665836420,12260,12220,12260,12210,2107
|
|
20231122,100500,640084130,12220,12220,12220,12200,507
|
|
20231122,100400,633891420,12220,12230,12230,12210,172
|
|
20231122,100300,631790930,12250,12200,12250,12200,493
|
|
20231122,100200,625763230,12200,12200,12200,12200,73
|
|
20231122,100100,624872630,12190,12190,12190,12190,234
|
|
20231122,100000,622020170,12190,12180,12210,12180,89
|
|
20231122,095900,620935250,12180,12190,12190,12180,755
|
|
20231122,095800,611734880,12190,12180,12190,12180,272
|
|
20231122,095700,608421860,12180,12180,12180,12180,2
|
|
20231122,095600,608397500,12170,12160,12170,12160,635
|
|
20231122,095500,600674360,12160,12170,12170,12160,197
|
|
20231122,095400,598277870,12170,12170,12170,12160,95
|
|
20231122,095300,597121940,12190,12190,12190,12190,250
|
|
20231122,095200,594074440,12190,12150,12210,12150,1179
|
|
20231122,095100,579711440,12200,12120,12200,12120,4325
|
|
20231122,095000,527048750,12120,12110,12160,12110,1387
|
|
20231122,094900,510250260,12110,12110,12120,12110,371
|
|
20231122,094800,505756450,12110,12110,12110,12110,403
|
|
20231122,094700,500876120,12110,12100,12110,12100,227
|
|
20231122,094600,498129220,12090,12090,12160,12090,860
|
|
20231122,094500,487723720,12070,12130,12180,12060,3106
|
|
20231122,094400,450157560,12130,12180,12180,12100,3068
|
|
20231122,094300,412930500,12180,12200,12220,12170,1981
|
|
20231122,094200,388787290,12200,12220,12220,12190,819
|
|
20231122,094100,378794550,12220,12220,12220,12220,297
|
|
20231122,094000,375165210,12200,12210,12210,12200,883
|
|
20231122,093900,364384300,12200,12250,12250,12200,1335
|
|
20231122,093800,348088830,12220,12220,12220,12210,559
|
|
20231122,093700,341261930,12210,12220,12230,12210,67
|
|
20231122,093600,340443540,12210,12230,12230,12210,456
|
|
20231122,093500,334873230,12220,12220,12230,12220,414
|
|
20231122,093400,329813970,12250,12280,12280,12230,2036
|
|
20231122,093300,304884180,12290,12290,12330,12290,52
|
|
20231122,093200,304245060,12280,12280,12340,12270,475
|
|
20231122,093100,298405290,12280,12270,12280,12270,254
|
|
20231122,093000,295288640,12270,12260,12270,12260,274
|
|
20231122,092900,291929370,12270,12280,12290,12270,121
|
|
20231122,092800,290444260,12270,12280,12290,12260,130
|
|
20231122,092700,288848760,12280,12280,12280,12280,231
|
|
20231122,092600,286012080,12290,12270,12290,12270,38
|
|
20231122,092500,285545170,12270,12280,12280,12260,122
|
|
20231122,092400,284048080,12280,12280,12280,12280,70
|
|
20231122,092300,283188480,12260,12280,12280,12260,75
|
|
20231122,092200,282267500,12290,12260,12290,12260,76
|
|
20231122,092100,281335040,12270,12250,12270,12240,131
|
|
20231122,092000,279729890,12280,12250,12280,12240,318
|
|
20231122,091900,275830670,12230,12230,12250,12220,1558
|
|
20231122,091800,256764710,12220,12220,12240,12220,457
|
|
20231122,091700,251179690,12270,12200,12270,12190,653
|
|
20231122,091600,243214480,12200,12240,12240,12200,1331
|
|
20231122,091500,226964000,12240,12280,12280,12230,1274
|
|
20231122,091400,211362100,12260,12280,12280,12260,1030
|
|
20231122,091300,198724140,12260,12270,12280,12250,292
|
|
20231122,091200,195142790,12250,12240,12260,12230,446
|
|
20231122,091100,189679410,12240,12280,12280,12240,742
|
|
20231122,091000,180582150,12280,12300,12300,12280,641
|
|
20231122,090900,172707990,12300,12290,12310,12270,463
|
|
20231122,090800,167019510,12290,12370,12370,12290,4884
|
|
20231122,090700,106800720,12400,12400,12400,12370,1051
|
|
20231122,090600,93787700,12400,12380,12400,12380,492
|
|
20231122,090500,87687060,12380,12390,12450,12360,2319
|
|
20231122,090400,58969240,12370,12400,12410,12370,289
|
|
20231122,090300,55387540,12400,12470,12470,12400,755
|
|
20231122,090200,46009480,12470,12480,12480,12410,90
|
|
20231122,090100,44890010,12490,12390,12490,12390,124
|
|
20231122,090000,43352250,12350,12410,12500,12350,3492
|